[{"data":1,"prerenderedAt":5829},["ShallowReactive",2],{"company-overview-DHI":3},{"company_profile":4,"ohlc":15,"spy":3830,"trading_signals":5106,"company_actions":5230,"filings_8k":5590,"report_history":5828,"insider_summary":5828,"filings_summary":5828,"financials_summary":5828,"institutional_summary":5828,"seo_links":5828},{"symbol":5,"name":6,"exchange":7,"mic_code":8,"sector":9,"industry":10,"employees":11,"website":12,"description":13,"type":14,"ceo":14,"address":14,"city":14,"zip":14,"state":14,"country":14,"phone":14,"record_date":14,"is_active":14},"DHI","D.R. Horton Inc.","NYSE","XNYS","Consumer Cyclical","Residential Construction",14766,"https://www.drhorton.com","\"D.R. Horton Inc. is a prominent name in the real estate and construction industry, specializing in the development and sale of residential homes. As the largest homebuilder in the United States by volume, its primary function is to serve the growing demand for residential housing across diverse markets. The company offers a variety of homes catering to a broad range of consumer segments, from entry-level to luxury options, ensuring widespread coverage in the market.","",[16,22,28,34,40,46,52,57,63,69,75,81,87,93,99,105,111,117,123,129,135,141,147,153,159,164,169,175,181,186,191,196,202,207,212,218,224,229,233,238,243,248,253,258,264,270,275,281,286,292,297,302,307,313,319,325,331,337,343,349,355,361,367,372,378,384,389,395,401,407,412,418,424,430,436,442,448,454,460,464,469,474,479,485,490,496,502,508,513,519,525,528,533,538,543,546,552,557,563,568,573,579,585,591,597,602,608,612,618,623,627,633,639,645,650,655,659,665,671,677,682,688,694,700,705,711,717,723,728,733,738,744,748,753,758,762,767,771,777,781,784,790,796,802,808,814,819,825,831,836,842,848,853,859,864,870,875,881,885,890,895,900,906,909,914,920,926,930,933,939,945,950,955,961,966,972,977,980,984,990,995,999,1004,1009,1013,1017,1022,1026,1031,1035,1038,1044,1050,1055,1059,1063,1068,1074,1078,1081,1086,1091,1097,1102,1108,1112,1117,1123,1129,1133,1138,1144,1150,1154,1159,1164,1168,1171,1174,1179,1183,1188,1194,1199,1203,1208,1214,1218,1223,1227,1231,1235,1241,1247,1252,1257,1262,1267,1270,1275,1281,1287,1293,1299,1305,1311,1316,1319,1325,1331,1335,1340,1345,1350,1356,1362,1368,1373,1379,1385,1391,1397,1403,1409,1414,1420,1426,1431,1437,1443,1449,1455,1461,1466,1471,1476,1481,1487,1493,1498,1500,1505,1508,1513,1518,1522,1528,1533,1539,1544,1549,1554,1557,1560,1566,1572,1578,1584,1589,1595,1601,1606,1612,1618,1624,1628,1634,1640,1646,1652,1658,1664,1670,1676,1682,1688,1694,1700,1706,1712,1717,1723,1729,1735,1741,1747,1752,1758,1764,1770,1776,1781,1786,1792,1798,1804,1809,1814,1820,1826,1831,1836,1842,1848,1854,1860,1866,1872,1878,1884,1890,1896,1901,1906,1911,1917,1923,1929,1934,1940,1946,1952,1956,1961,1965,1971,1977,1982,1988,1992,1998,2003,2009,2015,2019,2024,2029,2035,2041,2046,2050,2055,2059,2065,2070,2076,2081,2086,2091,2096,2100,2105,2109,2113,2118,2122,2127,2131,2135,2141,2146,2150,2155,2160,2165,2170,2175,2179,2183,2189,2192,2197,2201,2204,2208,2214,2218,2223,2228,2233,2238,2242,2247,2251,2256,2261,2266,2269,2275,2279,2283,2288,2292,2296,2301,2306,2312,2316,2320,2324,2327,2331,2336,2342,2347,2353,2357,2363,2368,2374,2380,2386,2392,2398,2402,2407,2413,2419,2423,2429,2433,2438,2442,2447,2451,2456,2461,2467,2473,2478,2484,2490,2495,2499,2505,2511,2517,2523,2529,2535,2541,2547,2553,2559,2565,2569,2575,2581,2587,2593,2599,2605,2611,2616,2622,2628,2634,2639,2645,2651,2657,2663,2668,2674,2679,2685,2690,2694,2700,2706,2711,2717,2723,2728,2733,2739,2745,2751,2757,2763,2768,2773,2778,2783,2788,2794,2800,2806,2810,2816,2820,2824,2830,2836,2842,2848,2854,2860,2866,2871,2877,2882,2887,2892,2897,2903,2909,2914,2919,2925,2931,2935,2938,2943,2948,2953,2958,2963,2968,2974,2978,2982,2987,2992,2996,3000,3005,3009,3015,3018,3021,3025,3028,3032,3036,3040,3042,3047,3051,3054,3058,3064,3067,3071,3075,3080,3084,3090,3095,3097,3100,3104,3108,3111,3115,3120,3124,3129,3134,3138,3142,3145,3149,3152,3156,3161,3165,3170,3174,3177,3183,3187,3192,3196,3201,3205,3208,3213,3219,3224,3228,3232,3237,3242,3245,3251,3254,3260,3263,3269,3273,3278,3283,3287,3292,3297,3302,3307,3313,3316,3320,3323,3328,3332,3337,3341,3345,3351,3357,3360,3363,3366,3371,3373,3376,3380,3384,3388,3391,3395,3399,3403,3407,3411,3416,3422,3426,3429,3432,3435,3440,3443,3446,3450,3453,3457,3460,3465,3470,3474,3478,3482,3487,3491,3494,3499,3502,3505,3508,3513,3517,3521,3524,3527,3531,3535,3540,3545,3550,3554,3559,3564,3566,3572,3578,3583,3586,3590,3595,3600,3605,3609,3612,3617,3621,3627,3633,3639,3644,3650,3654,3660,3666,3672,3678,3684,3690,3696,3701,3707,3712,3717,3722,3728,3734,3740,3746,3752,3756,3762,3767,3773,3779,3784,3790,3796,3802,3808,3814,3820,3825],{"symbol":5,"time":17,"open":18,"high":19,"low":20,"close":21},"2026-09-18",139.38,140.59,136.88,138.02,{"symbol":5,"time":23,"open":24,"high":25,"low":26,"close":27},"2026-09-17",141.56,142.54,138.8,140.38,{"symbol":5,"time":29,"open":30,"high":31,"low":32,"close":33},"2026-09-16",142.22,142.98,137.55,138.32,{"symbol":5,"time":35,"open":36,"high":37,"low":38,"close":39},"2026-09-15",139.79,140.68,138.16,140.2,{"symbol":5,"time":41,"open":42,"high":43,"low":44,"close":45},"2026-09-14",136.75,140.07,136.16,139.41,{"symbol":5,"time":47,"open":48,"high":49,"low":50,"close":51},"2026-09-11",137.94,138.74,135.48,137.89,{"symbol":5,"time":53,"open":54,"high":54,"low":55,"close":56},"2026-09-10",137.6,133.88,135.57,{"symbol":5,"time":58,"open":59,"high":60,"low":61,"close":62},"2026-09-09",138.26,140.22,137.31,138.93,{"symbol":5,"time":64,"open":65,"high":66,"low":67,"close":68},"2026-09-08",141,141.85,138.27,138.49,{"symbol":5,"time":70,"open":71,"high":72,"low":73,"close":74},"2026-09-04",143.71,144.26,142.08,142.75,{"symbol":5,"time":76,"open":77,"high":78,"low":79,"close":80},"2026-09-03",144.29,146,142,144.41,{"symbol":5,"time":82,"open":83,"high":84,"low":85,"close":86},"2026-09-02",141.78,143.21,141.49,142.26,{"symbol":5,"time":88,"open":89,"high":90,"low":91,"close":92},"2026-09-01",143.13,144.43,141.02,141.37,{"symbol":5,"time":94,"open":95,"high":96,"low":97,"close":98},"2026-08-31",145.57,146.39,144,144.56,{"symbol":5,"time":100,"open":101,"high":102,"low":103,"close":104},"2026-08-28",146.58,148.96,145.36,147.39,{"symbol":5,"time":106,"open":107,"high":108,"low":109,"close":110},"2026-08-27",147.61,148.03,144.98,145.26,{"symbol":5,"time":112,"open":113,"high":114,"low":115,"close":116},"2026-08-26",150.39,151.54,149.03,149.25,{"symbol":5,"time":118,"open":119,"high":120,"low":121,"close":122},"2026-08-25",150.11,150.99,147.56,150.8,{"symbol":5,"time":124,"open":125,"high":126,"low":127,"close":128},"2026-08-24",149.05,151.37,148.26,148.97,{"symbol":5,"time":130,"open":131,"high":132,"low":133,"close":134},"2026-08-21",148.58,149.81,147.32,148.35,{"symbol":5,"time":136,"open":137,"high":138,"low":139,"close":140},"2026-08-20",148.51,150.13,146.49,147.33,{"symbol":5,"time":142,"open":143,"high":144,"low":145,"close":146},"2026-08-19",150,154.4,148.78,151.86,{"symbol":5,"time":148,"open":149,"high":150,"low":151,"close":152},"2026-08-18",149.35,149.5,145.44,145.68,{"symbol":5,"time":154,"open":155,"high":156,"low":157,"close":158},"2026-08-17",147.55,148.91,146.65,148.34,{"symbol":5,"time":160,"open":125,"high":161,"low":162,"close":163},"2026-08-14",150.19,148.45,148.81,{"symbol":5,"time":165,"open":166,"high":167,"low":139,"close":168},"2026-08-13",148.06,150.07,149.88,{"symbol":5,"time":170,"open":171,"high":172,"low":173,"close":174},"2026-08-12",151,151.01,145.17,145.82,{"symbol":5,"time":176,"open":177,"high":178,"low":179,"close":180},"2026-08-11",147.11,150.85,146.51,150.79,{"symbol":5,"time":182,"open":183,"high":183,"low":184,"close":185},"2026-08-10",150.03,145.31,146.66,{"symbol":5,"time":187,"open":188,"high":189,"low":188,"close":190},"2026-08-07",146.46,151.34,151.08,{"symbol":5,"time":192,"open":193,"high":193,"low":194,"close":195},"2026-08-06",150.43,145.27,146.01,{"symbol":5,"time":197,"open":198,"high":199,"low":200,"close":201},"2026-08-05",148.88,151.87,148.87,151.45,{"symbol":5,"time":203,"open":204,"high":180,"low":205,"close":206},"2026-08-04",146.43,146.25,150.37,{"symbol":5,"time":208,"open":209,"high":210,"low":211,"close":185},"2026-08-03",145.92,148.71,144.38,{"symbol":5,"time":213,"open":214,"high":215,"low":216,"close":217},"2026-07-31",145.15,145.5,142.76,143.06,{"symbol":5,"time":219,"open":220,"high":221,"low":222,"close":223},"2026-07-30",147.38,148.3,143.28,145.53,{"symbol":5,"time":225,"open":226,"high":227,"low":204,"close":228},"2026-07-29",148.99,152.74,147.16,{"symbol":5,"time":230,"open":150,"high":231,"low":115,"close":232},"2026-07-28",152.09,151.16,{"symbol":5,"time":234,"open":235,"high":171,"low":236,"close":237},"2026-07-27",148.67,146.76,147.65,{"symbol":5,"time":239,"open":240,"high":241,"low":242,"close":236},"2026-07-24",142.17,146.86,141.83,{"symbol":5,"time":244,"open":245,"high":246,"low":247,"close":246},"2026-07-23",139.96,142.12,138.83,{"symbol":5,"time":249,"open":250,"high":251,"low":43,"close":252},"2026-07-22",143.59,145.16,142.52,{"symbol":5,"time":254,"open":255,"high":152,"low":256,"close":257},"2026-07-21",145.01,142.01,143.52,{"symbol":5,"time":259,"open":260,"high":261,"low":262,"close":263},"2026-07-20",149.82,149.99,143.93,144.79,{"symbol":5,"time":265,"open":266,"high":267,"low":268,"close":269},"2026-07-17",153.65,157.23,148.76,149.39,{"symbol":5,"time":271,"open":201,"high":272,"low":273,"close":274},"2026-07-16",155.59,150.96,154.42,{"symbol":5,"time":276,"open":277,"high":278,"low":279,"close":280},"2026-07-15",149.68,152.61,149.19,151.55,{"symbol":5,"time":282,"open":283,"high":284,"low":285,"close":261},"2026-07-14",152,153.97,148.41,{"symbol":5,"time":287,"open":288,"high":289,"low":290,"close":291},"2026-07-13",151.85,153.41,147.95,148.85,{"symbol":5,"time":293,"open":294,"high":295,"low":294,"close":296},"2026-07-10",149.65,153.94,151.58,{"symbol":5,"time":298,"open":299,"high":280,"low":300,"close":301},"2026-07-09",149.14,148.19,149.55,{"symbol":5,"time":303,"open":304,"high":305,"low":306,"close":137},"2026-07-08",153.37,154.19,147.86,{"symbol":5,"time":308,"open":309,"high":310,"low":311,"close":312},"2026-07-07",158.19,160,155.34,155.72,{"symbol":5,"time":314,"open":315,"high":316,"low":317,"close":318},"2026-07-06",158.78,159.41,155.84,156.88,{"symbol":5,"time":320,"open":321,"high":322,"low":323,"close":324},"2026-07-02",156.97,159.58,154.62,158.57,{"symbol":5,"time":326,"open":327,"high":328,"low":329,"close":330},"2026-07-01",160.79,163.99,156.94,157.06,{"symbol":5,"time":332,"open":333,"high":334,"low":335,"close":336},"2026-06-30",164.52,164.65,161.75,162.88,{"symbol":5,"time":338,"open":339,"high":340,"low":341,"close":342},"2026-06-29",165.27,165.75,163.13,164.23,{"symbol":5,"time":344,"open":345,"high":346,"low":347,"close":348},"2026-06-26",167.77,168.5,165.29,166.29,{"symbol":5,"time":350,"open":351,"high":352,"low":353,"close":354},"2026-06-25",168.18,170.79,165.13,166.95,{"symbol":5,"time":356,"open":357,"high":358,"low":359,"close":360},"2026-06-24",160.7,169.25,160.2,166.51,{"symbol":5,"time":362,"open":363,"high":364,"low":365,"close":366},"2026-06-23",155.55,157.9,154.65,156.08,{"symbol":5,"time":368,"open":369,"high":370,"low":272,"close":371},"2026-06-22",158,158.64,155.94,{"symbol":5,"time":373,"open":374,"high":375,"low":376,"close":377},"2026-06-18",154.25,160.36,154,157.81,{"symbol":5,"time":379,"open":380,"high":381,"low":382,"close":383},"2026-06-17",155.25,161.56,151.96,152.48,{"symbol":5,"time":385,"open":317,"high":386,"low":387,"close":388},"2026-06-16",158.51,155.43,156.33,{"symbol":5,"time":390,"open":391,"high":392,"low":393,"close":394},"2026-06-15",157.15,160.35,154.9,155.09,{"symbol":5,"time":396,"open":397,"high":398,"low":399,"close":400},"2026-06-12",154.21,155.62,152.17,154.09,{"symbol":5,"time":402,"open":403,"high":404,"low":405,"close":406},"2026-06-11",147.2,154.63,146.47,154.43,{"symbol":5,"time":408,"open":409,"high":273,"low":410,"close":411},"2026-06-10",150.94,146.08,146.71,{"symbol":5,"time":413,"open":414,"high":415,"low":416,"close":417},"2026-06-09",145.86,151.36,144.24,151.07,{"symbol":5,"time":419,"open":420,"high":421,"low":422,"close":423},"2026-06-08",144.75,145.95,143.63,144.28,{"symbol":5,"time":425,"open":426,"high":427,"low":428,"close":429},"2026-06-05",144.42,147.06,144.21,145.6,{"symbol":5,"time":431,"open":432,"high":433,"low":434,"close":435},"2026-06-04",146.72,147.96,144.31,146.41,{"symbol":5,"time":437,"open":438,"high":439,"low":440,"close":441},"2026-06-03",145.79,147.8,144.17,144.5,{"symbol":5,"time":443,"open":444,"high":445,"low":446,"close":447},"2026-06-02",147.17,147.98,145.33,147.91,{"symbol":5,"time":449,"open":450,"high":451,"low":452,"close":453},"2026-06-01",148.5,149.11,145.99,146.98,{"symbol":5,"time":455,"open":456,"high":457,"low":458,"close":459},"2026-05-29",147.62,149.63,145.94,147.09,{"symbol":5,"time":461,"open":80,"high":462,"low":80,"close":463},"2026-05-28",147.63,146.92,{"symbol":5,"time":465,"open":466,"high":467,"low":411,"close":468},"2026-05-27",147.1,151.89,147.81,{"symbol":5,"time":470,"open":471,"high":472,"low":473,"close":429},"2026-05-26",145.2,146.24,143.82,{"symbol":5,"time":475,"open":476,"high":477,"low":65,"close":478},"2026-05-22",144.18,144.74,143.73,{"symbol":5,"time":480,"open":481,"high":482,"low":483,"close":484},"2026-05-21",139.63,144.39,137.78,144.14,{"symbol":5,"time":486,"open":487,"high":66,"low":488,"close":489},"2026-05-20",136.11,134.32,141.76,{"symbol":5,"time":491,"open":492,"high":493,"low":494,"close":495},"2026-05-19",135.4,136.58,133.84,134.72,{"symbol":5,"time":497,"open":498,"high":499,"low":500,"close":501},"2026-05-18",136.81,139.95,135.8,137.49,{"symbol":5,"time":503,"open":504,"high":505,"low":506,"close":507},"2026-05-15",139.03,140.06,134.77,135.39,{"symbol":5,"time":509,"open":510,"high":240,"low":511,"close":512},"2026-05-14",141.6,138.78,139.36,{"symbol":5,"time":514,"open":515,"high":516,"low":517,"close":518},"2026-05-13",142.35,143.36,139.02,140.73,{"symbol":5,"time":520,"open":521,"high":522,"low":523,"close":524},"2026-05-12",145,145.51,141.69,143.27,{"symbol":5,"time":526,"open":155,"high":456,"low":420,"close":527},"2026-05-11",144.96,{"symbol":5,"time":529,"open":530,"high":531,"low":532,"close":462},"2026-05-08",146.97,148.28,145.14,{"symbol":5,"time":534,"open":535,"high":536,"low":95,"close":537},"2026-05-07",148.74,149.86,145.97,{"symbol":5,"time":539,"open":120,"high":540,"low":541,"close":542},"2026-05-06",152.8,148.7,149.17,{"symbol":5,"time":544,"open":545,"high":221,"low":97,"close":405},"2026-05-05",144.58,{"symbol":5,"time":547,"open":548,"high":549,"low":550,"close":551},"2026-05-04",148.1,149.01,143.22,143.53,{"symbol":5,"time":553,"open":554,"high":406,"low":555,"close":556},"2026-05-01",154.16,149.83,149.98,{"symbol":5,"time":558,"open":559,"high":560,"low":561,"close":562},"2026-04-30",152.22,154.93,152.07,153.86,{"symbol":5,"time":564,"open":380,"high":565,"low":566,"close":567},"2026-04-29",156.41,151.38,151.65,{"symbol":5,"time":569,"open":570,"high":571,"low":572,"close":565},"2026-04-28",160.42,161.17,156.01,{"symbol":5,"time":574,"open":575,"high":576,"low":577,"close":578},"2026-04-27",159,160.99,158.55,159.33,{"symbol":5,"time":580,"open":581,"high":582,"low":583,"close":584},"2026-04-24",163.98,164.61,159.61,159.9,{"symbol":5,"time":586,"open":587,"high":588,"low":589,"close":590},"2026-04-23",161.97,164.5,160.01,164.22,{"symbol":5,"time":592,"open":593,"high":594,"low":595,"close":596},"2026-04-22",162.95,164.42,159.93,161.18,{"symbol":5,"time":598,"open":599,"high":599,"low":600,"close":601},"2026-04-21",166.98,161.3,162.2,{"symbol":5,"time":603,"open":604,"high":605,"low":606,"close":607},"2026-04-20",148.57,153.53,148.23,153.34,{"symbol":5,"time":609,"open":610,"high":611,"low":610,"close":132},"2026-04-17",146.69,153.05,{"symbol":5,"time":613,"open":614,"high":615,"low":616,"close":617},"2026-04-16",144.51,145.74,142.79,143.35,{"symbol":5,"time":619,"open":620,"high":621,"low":616,"close":622},"2026-04-15",144.48,144.78,144.2,{"symbol":5,"time":624,"open":521,"high":625,"low":622,"close":626},"2026-04-14",146.84,145.25,{"symbol":5,"time":628,"open":629,"high":630,"low":631,"close":632},"2026-04-13",141.97,144.44,140.43,144.33,{"symbol":5,"time":634,"open":635,"high":636,"low":637,"close":638},"2026-04-10",143.7,144.1,139.51,142.64,{"symbol":5,"time":640,"open":641,"high":642,"low":643,"close":644},"2026-04-09",141.18,145.96,140.6,143.74,{"symbol":5,"time":646,"open":83,"high":647,"low":648,"close":649},"2026-04-08",146.73,141.65,142.68,{"symbol":5,"time":651,"open":652,"high":653,"low":500,"close":654},"2026-04-07",139.73,140.01,137.07,{"symbol":5,"time":656,"open":517,"high":657,"low":26,"close":658},"2026-04-06",141.9,141.72,{"symbol":5,"time":660,"open":661,"high":662,"low":663,"close":664},"2026-04-02",136.37,140.81,135.18,139.69,{"symbol":5,"time":666,"open":667,"high":668,"low":669,"close":670},"2026-04-01",136.93,139.99,135.98,138.25,{"symbol":5,"time":672,"open":673,"high":674,"low":675,"close":676},"2026-03-31",135.76,137.96,132.39,137.22,{"symbol":5,"time":678,"open":679,"high":680,"low":675,"close":681},"2026-03-30",136.97,137.03,132.53,{"symbol":5,"time":683,"open":684,"high":685,"low":686,"close":687},"2026-03-27",134.94,136.5,133.48,134.19,{"symbol":5,"time":689,"open":690,"high":691,"low":692,"close":693},"2026-03-26",136.33,138.87,135.86,135.96,{"symbol":5,"time":695,"open":696,"high":697,"low":698,"close":699},"2026-03-25",140.15,140.51,133.52,137.69,{"symbol":5,"time":701,"open":702,"high":505,"low":703,"close":704},"2026-03-24",136.66,135.85,138.33,{"symbol":5,"time":706,"open":707,"high":708,"low":709,"close":710},"2026-03-23",136.86,140.29,136.23,138.82,{"symbol":5,"time":712,"open":713,"high":714,"low":715,"close":716},"2026-03-20",137.56,137.77,131.75,133.12,{"symbol":5,"time":718,"open":719,"high":720,"low":721,"close":722},"2026-03-19",136.8,138.53,136.08,137.98,{"symbol":5,"time":724,"open":725,"high":256,"low":726,"close":727},"2026-03-18",140.74,136.72,137.25,{"symbol":5,"time":729,"open":730,"high":731,"low":510,"close":732},"2026-03-17",142.71,143.64,142.14,{"symbol":5,"time":734,"open":735,"high":736,"low":245,"close":737},"2026-03-16",141.63,142.13,142.09,{"symbol":5,"time":739,"open":740,"high":741,"low":742,"close":743},"2026-03-13",140.86,142.94,139.84,140.49,{"symbol":5,"time":745,"open":510,"high":510,"low":746,"close":747},"2026-03-12",138.79,139.04,{"symbol":5,"time":749,"open":750,"high":251,"low":751,"close":752},"2026-03-11",144.82,142.11,142.67,{"symbol":5,"time":754,"open":755,"high":756,"low":482,"close":757},"2026-03-10",147.18,147.83,145.28,{"symbol":5,"time":759,"open":477,"high":760,"low":657,"close":761},"2026-03-09",148.22,147.69,{"symbol":5,"time":763,"open":764,"high":764,"low":765,"close":766},"2026-03-06",148.59,144.8,147.26,{"symbol":5,"time":768,"open":566,"high":769,"low":770,"close":168},"2026-03-05",152.46,149.37,{"symbol":5,"time":772,"open":773,"high":774,"low":775,"close":776},"2026-03-04",151.53,153.25,149,152.7,{"symbol":5,"time":778,"open":143,"high":779,"low":780,"close":278},"2026-03-03",155.04,148.53,{"symbol":5,"time":782,"open":318,"high":318,"low":783,"close":144},"2026-03-02",153.14,{"symbol":5,"time":785,"open":786,"high":787,"low":788,"close":789},"2026-02-27",158.8,163.18,158.11,160.39,{"symbol":5,"time":791,"open":792,"high":793,"low":794,"close":795},"2026-02-26",158.01,159.07,156.16,158.97,{"symbol":5,"time":797,"open":798,"high":799,"low":800,"close":801},"2026-02-25",164.08,164.12,153.32,157.46,{"symbol":5,"time":803,"open":804,"high":805,"low":806,"close":807},"2026-02-24",164,167,163.73,163.95,{"symbol":5,"time":809,"open":810,"high":811,"low":812,"close":813},"2026-02-23",164.31,165.48,160.48,164.25,{"symbol":5,"time":815,"open":816,"high":817,"low":818,"close":799},"2026-02-20",163.94,166.66,162.04,{"symbol":5,"time":820,"open":821,"high":822,"low":823,"close":824},"2026-02-19",166.78,167.42,163.26,163.78,{"symbol":5,"time":826,"open":827,"high":828,"low":829,"close":830},"2026-02-18",166.94,168.56,165.85,167.25,{"symbol":5,"time":832,"open":833,"high":834,"low":835,"close":348},"2026-02-17",168,169.17,162.74,{"symbol":5,"time":837,"open":838,"high":839,"low":840,"close":841},"2026-02-13",165,168.89,164.68,167.78,{"symbol":5,"time":843,"open":844,"high":845,"low":846,"close":847},"2026-02-12",164.9,168.2,164.11,164.59,{"symbol":5,"time":849,"open":850,"high":804,"low":851,"close":852},"2026-02-11",160.75,160.17,163.85,{"symbol":5,"time":854,"open":855,"high":856,"low":857,"close":858},"2026-02-10",155.12,162.6,154.57,162.28,{"symbol":5,"time":860,"open":861,"high":369,"low":862,"close":863},"2026-02-09",156.8,153.3,153.5,{"symbol":5,"time":865,"open":866,"high":867,"low":868,"close":869},"2026-02-06",157.43,161.26,151.56,156.27,{"symbol":5,"time":871,"open":872,"high":310,"low":873,"close":874},"2026-02-05",157.75,156.4,158.13,{"symbol":5,"time":876,"open":877,"high":878,"low":879,"close":880},"2026-02-04",155.28,160.97,155.07,158.22,{"symbol":5,"time":882,"open":549,"high":883,"low":549,"close":884},"2026-02-03",159.69,153.83,{"symbol":5,"time":886,"open":116,"high":887,"low":888,"close":889},"2026-02-02",150.62,146.64,149.77,{"symbol":5,"time":891,"open":892,"high":893,"low":458,"close":894},"2026-01-30",148.47,149.58,148.84,{"symbol":5,"time":896,"open":183,"high":897,"low":898,"close":899},"2026-01-29",153.91,148.4,150.42,{"symbol":5,"time":901,"open":902,"high":903,"low":904,"close":905},"2026-01-28",148.89,153.35,148.36,150.17,{"symbol":5,"time":907,"open":764,"high":149,"low":908,"close":764},"2026-01-27",147.46,{"symbol":5,"time":910,"open":911,"high":912,"low":913,"close":143},"2026-01-26",150.5,151.21,148.6,{"symbol":5,"time":915,"open":916,"high":917,"low":918,"close":919},"2026-01-23",155.81,156.46,150.22,150.51,{"symbol":5,"time":921,"open":922,"high":923,"low":924,"close":925},"2026-01-22",160.87,161.42,155.5,155.74,{"symbol":5,"time":927,"open":605,"high":928,"low":929,"close":788},"2026-01-21",160.57,153.21,{"symbol":5,"time":931,"open":138,"high":866,"low":764,"close":932},"2026-01-20",153.19,{"symbol":5,"time":934,"open":935,"high":936,"low":937,"close":938},"2026-01-16",159.84,161.93,153.93,155.96,{"symbol":5,"time":940,"open":941,"high":942,"low":943,"close":944},"2026-01-15",160.4,161.54,158.05,161,{"symbol":5,"time":946,"open":577,"high":947,"low":948,"close":949},"2026-01-14",161.36,157.48,159.3,{"symbol":5,"time":951,"open":952,"high":335,"low":953,"close":954},"2026-01-13",160.46,159.15,160.85,{"symbol":5,"time":956,"open":957,"high":958,"low":959,"close":960},"2026-01-12",156.51,160.59,155.03,159.71,{"symbol":5,"time":962,"open":143,"high":963,"low":964,"close":965},"2026-01-09",157.63,149.7,157.28,{"symbol":5,"time":967,"open":968,"high":969,"low":970,"close":971},"2026-01-08",138.54,146.22,137.7,145.9,{"symbol":5,"time":973,"open":974,"high":174,"low":975,"close":976},"2026-01-07",144.49,138.34,139.31,{"symbol":5,"time":978,"open":31,"high":979,"low":27,"close":441},"2026-01-06",144.87,{"symbol":5,"time":981,"open":982,"high":137,"low":262,"close":983},"2026-01-05",144.45,146.48,{"symbol":5,"time":985,"open":986,"high":987,"low":988,"close":989},"2026-01-02",144.34,146.13,143.18,145.72,{"symbol":5,"time":991,"open":420,"high":992,"low":993,"close":994},"2025-12-31",145.4,143.98,144.03,{"symbol":5,"time":996,"open":997,"high":971,"low":998,"close":223},"2025-12-30",145.43,144.46,{"symbol":5,"time":1000,"open":1001,"high":1002,"low":1003,"close":642},"2025-12-29",146.05,146.55,144.76,{"symbol":5,"time":1005,"open":1006,"high":1007,"low":1008,"close":1006},"2025-12-26",146.32,146.74,145.06,{"symbol":5,"time":1010,"open":1011,"high":403,"low":478,"close":1012},"2025-12-24",144.47,146.63,{"symbol":5,"time":1014,"open":1015,"high":458,"low":1016,"close":1011},"2025-12-23",145.67,143.29,{"symbol":5,"time":1018,"open":204,"high":1019,"low":1020,"close":1021},"2025-12-22",147.34,144.73,145.38,{"symbol":5,"time":1023,"open":1024,"high":168,"low":1025,"close":755},"2025-12-19",149.48,146.09,{"symbol":5,"time":1027,"open":1028,"high":1029,"low":912,"close":1030},"2025-12-18",156.23,156.35,151.4,{"symbol":5,"time":1032,"open":283,"high":1033,"low":1034,"close":283},"2025-12-17",153.26,150.15,{"symbol":5,"time":1036,"open":318,"high":318,"low":1037,"close":855},"2025-12-16",153.45,{"symbol":5,"time":1039,"open":1040,"high":1041,"low":1042,"close":1043},"2025-12-15",157.29,158.2,154.98,156.47,{"symbol":5,"time":1045,"open":1046,"high":1047,"low":1048,"close":1049},"2025-12-12",156.1,157.21,154.69,156.45,{"symbol":5,"time":1051,"open":1052,"high":369,"low":1053,"close":1054},"2025-12-11",156.3,154.8,155.2,{"symbol":5,"time":1056,"open":206,"high":363,"low":1057,"close":1058},"2025-12-10",150.21,155.27,{"symbol":5,"time":1060,"open":1061,"high":283,"low":1062,"close":149},"2025-12-09",150.56,148.77,{"symbol":5,"time":1064,"open":1065,"high":369,"low":1066,"close":1067},"2025-12-08",157.86,152.06,152.43,{"symbol":5,"time":1069,"open":1070,"high":1071,"low":1072,"close":1073},"2025-12-05",161.09,162.1,158.52,158.62,{"symbol":5,"time":1075,"open":588,"high":1076,"low":584,"close":1077},"2025-12-04",165.97,160.73,{"symbol":5,"time":1079,"open":575,"high":1080,"low":575,"close":838},"2025-12-03",165.17,{"symbol":5,"time":1082,"open":1083,"high":935,"low":1084,"close":1085},"2025-12-02",158.25,156.11,158.46,{"symbol":5,"time":1087,"open":1088,"high":1089,"low":1028,"close":1090},"2025-12-01",156.59,159.78,157.37,{"symbol":5,"time":1092,"open":1093,"high":1094,"low":1095,"close":1096},"2025-11-28",156.48,159.08,156.38,159.01,{"symbol":5,"time":1098,"open":937,"high":1099,"low":1100,"close":1101},"2025-11-26",157.47,153.69,156.76,{"symbol":5,"time":1103,"open":1104,"high":1105,"low":1106,"close":1107},"2025-11-25",147.74,155.18,147,154.53,{"symbol":5,"time":1109,"open":1110,"high":427,"low":1111,"close":410},"2025-11-24",146.02,143.25,{"symbol":5,"time":1113,"open":1114,"high":1115,"low":1116,"close":411},"2025-11-21",138.7,148.14,138.55,{"symbol":5,"time":1118,"open":1119,"high":1120,"low":1121,"close":1122},"2025-11-20",137.84,139.62,136.73,137.32,{"symbol":5,"time":1124,"open":1125,"high":1126,"low":1127,"close":1128},"2025-11-19",139.09,139.15,136.39,137.53,{"symbol":5,"time":1130,"open":1127,"high":481,"low":1131,"close":1132},"2025-11-18",134.74,138.45,{"symbol":5,"time":1134,"open":523,"high":1135,"low":1136,"close":1137},"2025-11-17",141.8,137.51,137.76,{"symbol":5,"time":1139,"open":1140,"high":1141,"low":1142,"close":1143},"2025-11-14",143.92,146.23,142.06,142.43,{"symbol":5,"time":1145,"open":1146,"high":1147,"low":1148,"close":1149},"2025-11-13",143.95,146.12,143.12,143.4,{"symbol":5,"time":1151,"open":1152,"high":760,"low":1015,"close":1153},"2025-11-12",146.5,146.03,{"symbol":5,"time":1155,"open":1156,"high":908,"low":1157,"close":1158},"2025-11-11",145.76,144.97,146.99,{"symbol":5,"time":1160,"open":476,"high":1161,"low":1162,"close":1163},"2025-11-10",145.18,142.34,144.57,{"symbol":5,"time":1165,"open":416,"high":615,"low":1166,"close":1167},"2025-11-07",142.3,144.77,{"symbol":5,"time":1169,"open":642,"high":642,"low":482,"close":1170},"2025-11-06",145.22,{"symbol":5,"time":1172,"open":173,"high":157,"low":1173,"close":194},"2025-11-05",143.83,{"symbol":5,"time":1175,"open":1176,"high":530,"low":1177,"close":1178},"2025-11-04",144.93,144.01,145.59,{"symbol":5,"time":1180,"open":764,"high":1181,"low":1182,"close":1008},"2025-11-03",148.62,144.22,{"symbol":5,"time":1184,"open":1185,"high":1186,"low":1106,"close":1187},"2025-10-31",147.78,150.35,149.08,{"symbol":5,"time":1189,"open":1190,"high":1191,"low":1192,"close":1193},"2025-10-30",148,151.23,147.02,149.29,{"symbol":5,"time":1195,"open":1196,"high":1197,"low":133,"close":1198},"2025-10-29",151.06,154.06,148.29,{"symbol":5,"time":1200,"open":1190,"high":1201,"low":1106,"close":1202},"2025-10-28",157.99,153.75,{"symbol":5,"time":1204,"open":1083,"high":1205,"low":1206,"close":1207},"2025-10-27",161.05,157.94,158.86,{"symbol":5,"time":1209,"open":1210,"high":1211,"low":1212,"close":1213},"2025-10-24",160.76,161.58,157.93,157.95,{"symbol":5,"time":1215,"open":1216,"high":960,"low":1217,"close":577},"2025-10-23",157.79,156.5,{"symbol":5,"time":1219,"open":369,"high":1220,"low":1221,"close":1222},"2025-10-22",161.35,157.12,158.21,{"symbol":5,"time":1224,"open":911,"high":1225,"low":1024,"close":1226},"2025-10-21",159.53,158.63,{"symbol":5,"time":1228,"open":857,"high":1229,"low":862,"close":1230},"2025-10-20",155.32,153.76,{"symbol":5,"time":1232,"open":1233,"high":1234,"low":566,"close":1100},"2025-10-17",152.9,154.2,{"symbol":5,"time":1236,"open":1237,"high":1238,"low":1239,"close":1240},"2025-10-16",155.95,156,151.5,152.92,{"symbol":5,"time":1242,"open":1243,"high":1244,"low":1245,"close":1246},"2025-10-15",156.06,158.5,154.97,155.24,{"symbol":5,"time":1248,"open":1066,"high":1249,"low":1250,"close":1251},"2025-10-14",158.56,151.82,156.74,{"symbol":5,"time":1253,"open":1254,"high":1255,"low":180,"close":1256},"2025-10-13",151.48,153.38,152.59,{"symbol":5,"time":1258,"open":1259,"high":1260,"low":1261,"close":296},"2025-10-10",152.3,153.29,149.69,{"symbol":5,"time":1263,"open":1264,"high":1264,"low":1265,"close":1266},"2025-10-09",157.88,150.88,151.39,{"symbol":5,"time":1268,"open":944,"high":944,"low":925,"close":1269},"2025-10-08",158.66,{"symbol":5,"time":1271,"open":1272,"high":1273,"low":850,"close":1274},"2025-10-07",167.03,167.29,161.16,{"symbol":5,"time":1276,"open":1277,"high":1278,"low":1279,"close":1280},"2025-10-06",175.8,176.05,170.87,171.53,{"symbol":5,"time":1282,"open":1283,"high":1284,"low":1285,"close":1286},"2025-10-03",172.03,176.22,171.68,174.95,{"symbol":5,"time":1288,"open":1289,"high":1290,"low":1291,"close":1292},"2025-10-02",171.5,172.27,169.2,171.47,{"symbol":5,"time":1294,"open":1295,"high":1296,"low":1297,"close":1298},"2025-10-01",169.89,172.53,169.78,172.44,{"symbol":5,"time":1300,"open":1301,"high":1302,"low":1303,"close":1304},"2025-09-30",168.93,170.12,166.81,169.47,{"symbol":5,"time":1306,"open":1307,"high":1308,"low":1309,"close":1310},"2025-09-29",168.34,170.57,166.56,169.83,{"symbol":5,"time":1312,"open":1313,"high":1314,"low":838,"close":1315},"2025-09-26",165.86,168.38,167.2,{"symbol":5,"time":1317,"open":347,"high":1318,"low":804,"close":838},"2025-09-25",168.94,{"symbol":5,"time":1320,"open":1321,"high":1322,"low":1323,"close":1324},"2025-09-24",165.31,168.83,164.49,167.45,{"symbol":5,"time":1326,"open":1327,"high":1328,"low":1329,"close":1330},"2025-09-23",165.05,166.35,162.85,166.27,{"symbol":5,"time":1332,"open":1333,"high":1333,"low":1334,"close":342},"2025-09-22",167.15,162.82,{"symbol":5,"time":1336,"open":805,"high":1337,"low":1338,"close":1339},"2025-09-19",170.02,164.76,168.3,{"symbol":5,"time":1341,"open":1342,"high":1343,"low":805,"close":1344},"2025-09-18",169.6,170.65,169.61,{"symbol":5,"time":1346,"open":1347,"high":1348,"low":828,"close":1349},"2025-09-17",172.58,177.58,169.98,{"symbol":5,"time":1351,"open":1352,"high":1353,"low":1354,"close":1355},"2025-09-16",172.55,172.82,168.02,171.69,{"symbol":5,"time":1357,"open":1358,"high":1359,"low":1360,"close":1361},"2025-09-15",177,177.05,170.16,172.09,{"symbol":5,"time":1363,"open":1364,"high":1365,"low":1366,"close":1367},"2025-09-12",178.61,180.64,177.3,177.87,{"symbol":5,"time":1369,"open":1370,"high":1371,"low":1370,"close":1372},"2025-09-11",176.99,181.47,181.01,{"symbol":5,"time":1374,"open":1375,"high":1376,"low":1377,"close":1378},"2025-09-10",178.78,178.93,174.3,176.13,{"symbol":5,"time":1380,"open":1381,"high":1382,"low":1383,"close":1384},"2025-09-09",182.02,183.08,176.21,177.88,{"symbol":5,"time":1386,"open":1387,"high":1388,"low":1389,"close":1390},"2025-09-08",180.75,184.55,180.03,184.04,{"symbol":5,"time":1392,"open":1393,"high":1394,"low":1395,"close":1396},"2025-09-05",180.45,183.62,179.61,181.8,{"symbol":5,"time":1398,"open":1399,"high":1400,"low":1401,"close":1402},"2025-09-04",173.83,177.5,173.07,176.69,{"symbol":5,"time":1404,"open":1405,"high":1406,"low":1407,"close":1408},"2025-09-03",169.86,173.84,169.41,172.17,{"symbol":5,"time":1410,"open":1411,"high":1412,"low":805,"close":1413},"2025-09-02",167.68,171.12,170.26,{"symbol":5,"time":1415,"open":1416,"high":1417,"low":1418,"close":1419},"2025-08-29",168.74,169.75,167.95,169.48,{"symbol":5,"time":1421,"open":1422,"high":1423,"low":1424,"close":1425},"2025-08-28",168.28,169.15,166.22,168.91,{"symbol":5,"time":1427,"open":833,"high":1428,"low":1429,"close":1430},"2025-08-27",169.05,166.45,167.5,{"symbol":5,"time":1432,"open":1433,"high":1434,"low":1435,"close":1436},"2025-08-26",169.09,169.71,167.46,168.37,{"symbol":5,"time":1438,"open":1439,"high":1440,"low":1441,"close":1442},"2025-08-25",169.9,170.17,168.62,168.96,{"symbol":5,"time":1444,"open":1445,"high":1446,"low":1447,"close":1448},"2025-08-22",162.52,171.7,161.02,170.68,{"symbol":5,"time":1450,"open":1451,"high":1452,"low":1453,"close":1454},"2025-08-21",162.32,163.19,158.27,161.87,{"symbol":5,"time":1456,"open":1457,"high":1458,"low":1459,"close":1460},"2025-08-20",168.33,170.48,163.04,163.37,{"symbol":5,"time":1462,"open":1463,"high":1464,"low":1330,"close":1465},"2025-08-19",166.41,168.95,168.11,{"symbol":5,"time":1467,"open":1468,"high":1469,"low":1470,"close":1470},"2025-08-18",166.49,167.35,165.16,{"symbol":5,"time":1472,"open":1473,"high":1474,"low":824,"close":1475},"2025-08-15",169.5,170,165.62,{"symbol":5,"time":1477,"open":1478,"high":342,"low":1479,"close":1480},"2025-08-14",161.01,159.65,163.9,{"symbol":5,"time":1482,"open":1483,"high":1484,"low":1485,"close":1486},"2025-08-13",159.48,167.22,159.14,165.55,{"symbol":5,"time":1488,"open":1489,"high":1490,"low":1491,"close":1492},"2025-08-12",156.67,158.9,154.37,158.26,{"symbol":5,"time":1494,"open":1495,"high":1244,"low":1496,"close":1497},"2025-08-11",157,152.26,154.96,{"symbol":5,"time":1499,"open":376,"high":1217,"low":376,"close":1217},"2025-08-08",{"symbol":5,"time":1501,"open":1502,"high":880,"low":1503,"close":1504},"2025-08-07",154.72,153.58,153.89,{"symbol":5,"time":1506,"open":1507,"high":329,"low":376,"close":1197},"2025-08-06",155,{"symbol":5,"time":1509,"open":1510,"high":1511,"low":289,"close":1512},"2025-08-05",153.49,157.56,154.83,{"symbol":5,"time":1514,"open":1515,"high":1516,"low":143,"close":1517},"2025-08-04",150.01,153.63,153.28,{"symbol":5,"time":1519,"open":403,"high":1520,"low":438,"close":1521},"2025-08-01",150.92,150.3,{"symbol":5,"time":1523,"open":1524,"high":1525,"low":1526,"close":1527},"2025-07-31",141.32,144.4,141.07,142.84,{"symbol":5,"time":1529,"open":101,"high":1530,"low":1531,"close":1532},"2025-07-30",148.09,142.44,143.31,{"symbol":5,"time":1534,"open":1535,"high":1536,"low":1537,"close":1538},"2025-07-29",146.06,147.64,145.23,147.35,{"symbol":5,"time":1540,"open":477,"high":1541,"low":1542,"close":1543},"2025-07-28",147.13,144.02,146.2,{"symbol":5,"time":1545,"open":1546,"high":1178,"low":1547,"close":1548},"2025-07-25",145.04,143.44,145.32,{"symbol":5,"time":1550,"open":1551,"high":1552,"low":632,"close":1553},"2025-07-24",147.5,147.68,144.7,{"symbol":5,"time":1555,"open":1230,"high":305,"low":107,"close":1556},"2025-07-23",148.17,{"symbol":5,"time":1558,"open":1559,"high":1202,"low":65,"close":863},"2025-07-22",144.63,{"symbol":5,"time":1561,"open":1562,"high":1563,"low":1564,"close":1565},"2025-07-21",132.23,133.3,129.22,131.22,{"symbol":5,"time":1567,"open":1568,"high":1569,"low":1570,"close":1571},"2025-07-18",133,133.45,130.05,131.8,{"symbol":5,"time":1573,"open":1574,"high":1575,"low":1576,"close":1577},"2025-07-17",131.28,132.13,130.56,131.65,{"symbol":5,"time":1579,"open":1580,"high":1581,"low":1582,"close":1583},"2025-07-16",130.5,132.75,129.11,131.51,{"symbol":5,"time":1585,"open":1586,"high":1586,"low":1587,"close":1588},"2025-07-15",137.44,129.73,129.82,{"symbol":5,"time":1590,"open":1591,"high":1592,"low":1593,"close":1594},"2025-07-14",136,137.09,133.55,136.1,{"symbol":5,"time":1596,"open":1597,"high":1598,"low":1599,"close":1600},"2025-07-11",137.99,138.15,136.34,136.82,{"symbol":5,"time":1602,"open":1603,"high":1604,"low":1605,"close":1120},"2025-07-10",138.04,141.82,137.47,{"symbol":5,"time":1607,"open":1608,"high":1609,"low":1610,"close":1611},"2025-07-09",132.42,139.06,132.35,138.41,{"symbol":5,"time":1613,"open":1614,"high":1615,"low":1616,"close":1617},"2025-07-08",130.43,132.72,130,131.37,{"symbol":5,"time":1619,"open":1620,"high":1621,"low":1622,"close":1623},"2025-07-07",131.68,132.91,129.53,130.97,{"symbol":5,"time":1625,"open":1591,"high":1626,"low":1577,"close":1627},"2025-07-03",136.38,131.9,{"symbol":5,"time":1629,"open":1630,"high":1631,"low":1632,"close":1633},"2025-07-02",134.42,136.48,133.43,135.61,{"symbol":5,"time":1635,"open":1636,"high":1637,"low":1638,"close":1639},"2025-07-01",128.53,136.43,128,133.9,{"symbol":5,"time":1641,"open":1642,"high":1643,"low":1644,"close":1645},"2025-06-30",128.94,129.46,127.79,128.92,{"symbol":5,"time":1647,"open":1648,"high":1649,"low":1650,"close":1651},"2025-06-27",127.53,130.01,127.34,128.69,{"symbol":5,"time":1653,"open":1654,"high":1655,"low":1656,"close":1657},"2025-06-26",127.48,127.72,125.04,127.15,{"symbol":5,"time":1659,"open":1660,"high":1661,"low":1662,"close":1663},"2025-06-25",128.3,129.32,126.76,127.29,{"symbol":5,"time":1665,"open":1666,"high":1667,"low":1668,"close":1669},"2025-06-24",127.8,130.67,126.44,129.63,{"symbol":5,"time":1671,"open":1672,"high":1673,"low":1674,"close":1675},"2025-06-23",123.11,128.91,122.83,128.66,{"symbol":5,"time":1677,"open":1678,"high":1679,"low":1680,"close":1681},"2025-06-20",121.74,124.5,121.38,124.2,{"symbol":5,"time":1683,"open":1684,"high":1685,"low":1686,"close":1687},"2025-06-18",120.47,123.47,119.64,121.28,{"symbol":5,"time":1689,"open":1690,"high":1691,"low":1692,"close":1693},"2025-06-17",123.32,126.33,119.54,119.92,{"symbol":5,"time":1695,"open":1696,"high":1697,"low":1698,"close":1699},"2025-06-16",124.41,124.63,122.69,123.65,{"symbol":5,"time":1701,"open":1702,"high":1703,"low":1704,"close":1705},"2025-06-13",124.81,126.41,122.15,123.08,{"symbol":5,"time":1707,"open":1708,"high":1709,"low":1710,"close":1711},"2025-06-12",124.28,126.9,123.1,126.24,{"symbol":5,"time":1713,"open":1714,"high":1715,"low":1716,"close":1702},"2025-06-11",128.76,130.27,124.61,{"symbol":5,"time":1718,"open":1719,"high":1720,"low":1721,"close":1722},"2025-06-10",124.48,127.08,123.14,126.94,{"symbol":5,"time":1724,"open":1725,"high":1726,"low":1727,"close":1728},"2025-06-09",122.21,123.23,120.17,122.65,{"symbol":5,"time":1730,"open":1731,"high":1732,"low":1733,"close":1734},"2025-06-06",122.86,123.44,120.58,120.74,{"symbol":5,"time":1736,"open":1737,"high":1738,"low":1739,"close":1740},"2025-06-05",122.97,123.71,121.41,122.74,{"symbol":5,"time":1742,"open":1743,"high":1744,"low":1745,"close":1746},"2025-06-04",118.93,124.12,118.65,123.53,{"symbol":5,"time":1748,"open":1749,"high":1745,"low":1750,"close":1751},"2025-06-03",116.78,115.79,118.35,{"symbol":5,"time":1753,"open":1754,"high":1755,"low":1756,"close":1757},"2025-06-02",116.99,117.13,114.17,116.89,{"symbol":5,"time":1759,"open":1760,"high":1761,"low":1762,"close":1763},"2025-05-30",117.82,118.48,117,118.06,{"symbol":5,"time":1765,"open":1766,"high":1767,"low":1768,"close":1769},"2025-05-29",118.63,118.98,117.11,118.27,{"symbol":5,"time":1771,"open":1772,"high":1773,"low":1774,"close":1775},"2025-05-28",120.75,121.17,117.31,117.39,{"symbol":5,"time":1777,"open":1778,"high":1779,"low":1780,"close":1779},"2025-05-27",119.95,121.48,119.12,{"symbol":5,"time":1782,"open":1783,"high":1784,"low":1785,"close":1745},"2025-05-23",117.97,119.3,117.07,{"symbol":5,"time":1787,"open":1788,"high":1789,"low":1790,"close":1791},"2025-05-22",118.73,119.38,117.47,118.9,{"symbol":5,"time":1793,"open":1794,"high":1795,"low":1796,"close":1797},"2025-05-21",121.6,122.51,119.17,119.58,{"symbol":5,"time":1799,"open":1800,"high":1801,"low":1802,"close":1803},"2025-05-20",124.49,125.43,122.31,122.68,{"symbol":5,"time":1805,"open":1705,"high":1806,"low":1807,"close":1808},"2025-05-19",125.2,122.87,124.93,{"symbol":5,"time":1810,"open":1811,"high":1812,"low":1807,"close":1813},"2025-05-16",123.38,125.78,125.75,{"symbol":5,"time":1815,"open":1816,"high":1817,"low":1818,"close":1819},"2025-05-15",122.42,123.4,120.09,123.39,{"symbol":5,"time":1821,"open":1822,"high":1823,"low":1824,"close":1825},"2025-05-14",125.9,126.09,121.63,122.07,{"symbol":5,"time":1827,"open":1828,"high":1829,"low":1823,"close":1830},"2025-05-13",127.77,128.05,126.36,{"symbol":5,"time":1832,"open":1833,"high":1834,"low":1681,"close":1835},"2025-05-12",126.35,128.36,126.14,{"symbol":5,"time":1837,"open":1838,"high":1839,"low":1840,"close":1841},"2025-05-09",123.91,124.26,121.71,122.03,{"symbol":5,"time":1843,"open":1844,"high":1845,"low":1846,"close":1847},"2025-05-08",123.8,125.32,123.24,123.84,{"symbol":5,"time":1849,"open":1850,"high":1851,"low":1852,"close":1853},"2025-05-07",122.98,123.62,122.09,122.77,{"symbol":5,"time":1855,"open":1856,"high":1857,"low":1858,"close":1859},"2025-05-06",124.47,125.37,121.75,121.88,{"symbol":5,"time":1861,"open":1862,"high":1863,"low":1864,"close":1865},"2025-05-05",126.39,127.42,125.33,125.67,{"symbol":5,"time":1867,"open":1868,"high":1869,"low":1870,"close":1871},"2025-05-02",126.04,128.07,125.97,127.31,{"symbol":5,"time":1873,"open":1874,"high":1875,"low":1876,"close":1877},"2025-05-01",126.45,127.81,124.97,125.55,{"symbol":5,"time":1879,"open":1880,"high":1881,"low":1882,"close":1883},"2025-04-30",123.61,126.62,122.29,126.34,{"symbol":5,"time":1885,"open":1886,"high":1887,"low":1888,"close":1889},"2025-04-29",124.23,125.3,123.57,124.75,{"symbol":5,"time":1891,"open":1892,"high":1893,"low":1894,"close":1895},"2025-04-28",124.58,125.92,123.85,125.17,{"symbol":5,"time":1897,"open":1898,"high":1812,"low":1899,"close":1900},"2025-04-25",125.52,123.48,124.56,{"symbol":5,"time":1902,"open":1903,"high":1904,"low":1905,"close":1868},"2025-04-24",126.03,126.49,123.81,{"symbol":5,"time":1907,"open":1908,"high":1909,"low":1719,"close":1910},"2025-04-23",127.02,129.08,124.79,{"symbol":5,"time":1912,"open":1913,"high":1914,"low":1915,"close":1916},"2025-04-22",121.68,125.29,121.04,124.96,{"symbol":5,"time":1918,"open":1919,"high":1920,"low":1921,"close":1922},"2025-04-21",120.36,121.15,117.75,120.76,{"symbol":5,"time":1924,"open":1925,"high":1926,"low":1927,"close":1928},"2025-04-17",121.42,123,117.54,121.25,{"symbol":5,"time":1930,"open":1931,"high":1932,"low":1933,"close":1927},"2025-04-16",119.25,120.52,116.66,{"symbol":5,"time":1935,"open":1936,"high":1937,"low":1938,"close":1939},"2025-04-15",120.53,122.37,118.86,119.81,{"symbol":5,"time":1941,"open":1942,"high":1943,"low":1944,"close":1945},"2025-04-14",121.98,122.96,119.02,121.02,{"symbol":5,"time":1947,"open":1948,"high":1949,"low":1950,"close":1951},"2025-04-11",117.14,120,114.5,119.78,{"symbol":5,"time":1953,"open":1784,"high":1778,"low":1954,"close":1955},"2025-04-10",114.62,117.87,{"symbol":5,"time":1957,"open":1958,"high":1844,"low":1959,"close":1960},"2025-04-09",113.57,110.44,121.16,{"symbol":5,"time":1962,"open":1888,"high":1888,"low":1963,"close":1964},"2025-04-08",113.78,115.1,{"symbol":5,"time":1966,"open":1967,"high":1968,"low":1969,"close":1970},"2025-04-07",125.45,129.02,120.19,120.81,{"symbol":5,"time":1972,"open":1973,"high":1974,"low":1975,"close":1976},"2025-04-04",120.59,131.91,118,127.87,{"symbol":5,"time":1978,"open":1979,"high":1980,"low":1981,"close":1802},"2025-04-03",124.92,125.56,121.1,{"symbol":5,"time":1983,"open":1984,"high":1985,"low":1986,"close":1987},"2025-04-02",125.25,128.12,124.69,127.97,{"symbol":5,"time":1989,"open":1985,"high":1990,"low":1877,"close":1991},"2025-04-01",128.27,127.41,{"symbol":5,"time":1993,"open":1994,"high":1995,"low":1996,"close":1997},"2025-03-31",126.28,127.9,124.38,127.13,{"symbol":5,"time":1999,"open":2000,"high":2000,"low":2001,"close":2002},"2025-03-28",131.15,125.42,125.99,{"symbol":5,"time":2004,"open":2005,"high":2006,"low":2007,"close":2008},"2025-03-27",129.24,131.31,129,130.08,{"symbol":5,"time":2010,"open":2011,"high":2012,"low":2013,"close":2014},"2025-03-26",129.34,131.45,128.29,129.38,{"symbol":5,"time":2016,"open":2005,"high":681,"low":2017,"close":2018},"2025-03-25",126.81,129.51,{"symbol":5,"time":2020,"open":2007,"high":2021,"low":2022,"close":2023},"2025-03-24",130.82,128.34,130.35,{"symbol":5,"time":2025,"open":1650,"high":2026,"low":2027,"close":2028},"2025-03-21",129.44,125.95,128.84,{"symbol":5,"time":2030,"open":2031,"high":2032,"low":2033,"close":2034},"2025-03-20",130.2,133.97,129.78,131.13,{"symbol":5,"time":2036,"open":2037,"high":2038,"low":2039,"close":2040},"2025-03-19",127.7,131.18,127.61,130.38,{"symbol":5,"time":2042,"open":2043,"high":2044,"low":1709,"close":2045},"2025-03-18",127.38,128.86,127.85,{"symbol":5,"time":2047,"open":2048,"high":2037,"low":1994,"close":2049},"2025-03-17",127.04,127.06,{"symbol":5,"time":2051,"open":2052,"high":1650,"low":2053,"close":2054},"2025-03-14",126.5,125.21,126.78,{"symbol":5,"time":2056,"open":2044,"high":2057,"low":2058,"close":1914},"2025-03-13",129.21,124.86,{"symbol":5,"time":2060,"open":2061,"high":2062,"low":2063,"close":2064},"2025-03-12",132.52,132.76,128.45,128.67,{"symbol":5,"time":2066,"open":2067,"high":2068,"low":2069,"close":681},"2025-03-11",133.5,134.84,131.55,{"symbol":5,"time":2071,"open":2072,"high":2073,"low":2074,"close":2075},"2025-03-10",133.72,138.13,132.68,133.95,{"symbol":5,"time":2077,"open":2032,"high":2078,"low":2079,"close":2080},"2025-03-07",135.09,131.63,133.42,{"symbol":5,"time":2082,"open":1565,"high":2083,"low":2084,"close":2085},"2025-03-06",135.04,129.3,133.96,{"symbol":5,"time":2087,"open":2052,"high":2088,"low":2089,"close":2090},"2025-03-05",129.49,126.4,129.37,{"symbol":5,"time":2092,"open":2093,"high":2094,"low":2095,"close":1893},"2025-03-04",124.7,127.36,124.59,{"symbol":5,"time":2097,"open":2098,"high":1666,"low":1702,"close":2099},"2025-03-03",127,125.68,{"symbol":5,"time":2101,"open":2102,"high":2103,"low":2104,"close":2017},"2025-02-28",126.11,127.23,125.11,{"symbol":5,"time":2106,"open":2107,"high":2108,"low":1833,"close":1668},"2025-02-27",127.78,129.36,{"symbol":5,"time":2110,"open":1667,"high":1574,"low":2111,"close":2112},"2025-02-26",127.75,128.54,{"symbol":5,"time":2114,"open":2115,"high":2116,"low":1908,"close":2117},"2025-02-25",127.67,132.49,132.11,{"symbol":5,"time":2119,"open":2120,"high":2107,"low":1696,"close":2121},"2025-02-24",126.08,126.42,{"symbol":5,"time":2123,"open":2124,"high":2125,"low":1916,"close":2126},"2025-02-21",129.14,129.76,125.98,{"symbol":5,"time":2128,"open":1662,"high":1661,"low":2129,"close":2130},"2025-02-20",126.02,128.68,{"symbol":5,"time":2132,"open":2001,"high":2133,"low":1886,"close":2134},"2025-02-19",127.94,126.83,{"symbol":5,"time":2136,"open":2137,"high":2138,"low":2139,"close":2140},"2025-02-18",129.79,131,128.17,129.81,{"symbol":5,"time":2142,"open":2023,"high":2143,"low":2144,"close":2145},"2025-02-14",133.15,130.25,130.57,{"symbol":5,"time":2147,"open":2057,"high":2148,"low":2149,"close":2011},"2025-02-13",129.93,126.38,{"symbol":5,"time":2151,"open":2152,"high":2153,"low":2154,"close":2111},"2025-02-12",127.05,128.42,125.84,{"symbol":5,"time":2156,"open":2157,"high":715,"low":2158,"close":2159},"2025-02-11",129.95,129.85,130.6,{"symbol":5,"time":2161,"open":2162,"high":2163,"low":1669,"close":2164},"2025-02-10",129.99,131.4,130.21,{"symbol":5,"time":2166,"open":2167,"high":2168,"low":2169,"close":2007},"2025-02-07",134.92,135.02,127.47,{"symbol":5,"time":2171,"open":2172,"high":653,"low":2173,"close":2174},"2025-02-06",138.92,135.82,136.17,{"symbol":5,"time":2176,"open":2177,"high":752,"low":2178,"close":2172},"2025-02-05",141.84,138.35,{"symbol":5,"time":2180,"open":1136,"high":2181,"low":498,"close":2182},"2025-02-04",140.56,139.76,{"symbol":5,"time":2184,"open":2185,"high":2186,"low":2187,"close":2188},"2025-02-03",139.86,139.98,136.54,137.46,{"symbol":5,"time":2190,"open":426,"high":452,"low":2191,"close":657},"2025-01-31",141.73,{"symbol":5,"time":2193,"open":2194,"high":104,"low":2195,"close":2196},"2025-01-30",143.1,142.1,145.93,{"symbol":5,"time":2198,"open":1146,"high":974,"low":2199,"close":2200},"2025-01-29",140.95,141.93,{"symbol":5,"time":2202,"open":463,"high":459,"low":2203,"close":1146},"2025-01-28",143.85,{"symbol":5,"time":2205,"open":1166,"high":2206,"low":2207,"close":766},"2025-01-27",148.54,142.29,{"symbol":5,"time":2209,"open":2210,"high":2211,"low":2212,"close":2213},"2025-01-24",145.07,145.3,142.7,142.92,{"symbol":5,"time":2215,"open":1141,"high":983,"low":2216,"close":2217},"2025-01-23",144.06,145.24,{"symbol":5,"time":2219,"open":2220,"high":2221,"low":551,"close":2222},"2025-01-22",143.55,147.19,146.93,{"symbol":5,"time":2224,"open":2225,"high":2226,"low":2227,"close":635},"2025-01-21",151.9,154.22,143.5,{"symbol":5,"time":2229,"open":2230,"high":2231,"low":2232,"close":237},"2025-01-17",148.8,149.26,146.94,{"symbol":5,"time":2234,"open":2235,"high":2236,"low":1016,"close":2237},"2025-01-16",145.41,146.67,146.6,{"symbol":5,"time":2239,"open":775,"high":2240,"low":2241,"close":2235},"2025-01-15",149.95,145.12,{"symbol":5,"time":2243,"open":2244,"high":2220,"low":2245,"close":2246},"2025-01-14",142.5,141.31,143.16,{"symbol":5,"time":2248,"open":2249,"high":1132,"low":709,"close":2250},"2025-01-13",136.84,138.4,{"symbol":5,"time":2252,"open":2253,"high":36,"low":2254,"close":2255},"2025-01-10",139,136.28,136.52,{"symbol":5,"time":2257,"open":2258,"high":2259,"low":1127,"close":2260},"2025-01-08",136.92,140.47,139.9,{"symbol":5,"time":2262,"open":2263,"high":2264,"low":2265,"close":1119},"2025-01-07",139.19,141.19,137.42,{"symbol":5,"time":2267,"open":2268,"high":751,"low":1126,"close":512},"2025-01-06",140.78,{"symbol":5,"time":2270,"open":2271,"high":2272,"low":2273,"close":2274},"2025-01-03",139.17,140.42,138.22,139.89,{"symbol":5,"time":2276,"open":2277,"high":658,"low":654,"close":2278},"2025-01-02",141.36,137.64,{"symbol":5,"time":2280,"open":2181,"high":2281,"low":512,"close":2282},"2024-12-31",141.26,139.82,{"symbol":5,"time":2284,"open":1120,"high":2285,"low":2286,"close":2287},"2024-12-30",140.48,137.82,139.56,{"symbol":5,"time":2289,"open":2290,"high":737,"low":664,"close":2291},"2024-12-27",140.58,140.28,{"symbol":5,"time":2293,"open":2294,"high":515,"low":2274,"close":2295},"2024-12-26",140,141.47,{"symbol":5,"time":2297,"open":2298,"high":2281,"low":2299,"close":2300},"2024-12-24",139.29,139.1,141.05,{"symbol":5,"time":2302,"open":2303,"high":2304,"low":2286,"close":2305},"2024-12-23",139.26,140.19,140.09,{"symbol":5,"time":2307,"open":2308,"high":2309,"low":2310,"close":2311},"2024-12-20",137.93,140.77,137.3,139.61,{"symbol":5,"time":2313,"open":492,"high":518,"low":2314,"close":2315},"2024-12-19",135,137.24,{"symbol":5,"time":2317,"open":2318,"high":548,"low":735,"close":2319},"2024-12-18",147.14,141.77,{"symbol":5,"time":2321,"open":2322,"high":770,"low":2323,"close":411},"2024-12-17",147.88,146.31,{"symbol":5,"time":2325,"open":919,"high":2326,"low":403,"close":107},"2024-12-16",152.15,{"symbol":5,"time":2328,"open":200,"high":2329,"low":1185,"close":2330},"2024-12-13",150.4,149.87,{"symbol":5,"time":2332,"open":2333,"high":2334,"low":2335,"close":912},"2024-12-12",151.78,153,150.83,{"symbol":5,"time":2337,"open":2338,"high":2339,"low":2340,"close":2341},"2024-12-11",156.69,157.33,153.43,153.68,{"symbol":5,"time":2343,"open":2344,"high":2345,"low":2346,"close":1495},"2024-12-10",156.13,158.6,155.64,{"symbol":5,"time":2348,"open":2349,"high":2350,"low":2351,"close":2352},"2024-12-09",159.94,160.98,157.72,160.96,{"symbol":5,"time":2354,"open":2355,"high":341,"low":2356,"close":386},"2024-12-06",161.94,157.83,{"symbol":5,"time":2358,"open":2359,"high":2360,"low":2361,"close":2362},"2024-12-05",161.91,162.06,159.47,159.68,{"symbol":5,"time":2364,"open":2365,"high":2366,"low":2367,"close":1220},"2024-12-04",164.01,164.75,160.82,{"symbol":5,"time":2369,"open":2370,"high":2371,"low":2372,"close":2373},"2024-12-03",168.65,169.37,166.09,166.93,{"symbol":5,"time":2375,"open":2376,"high":2377,"low":2378,"close":2379},"2024-12-02",168.14,169.29,165.92,167.4,{"symbol":5,"time":2381,"open":2382,"high":2383,"low":2384,"close":2385},"2024-11-29",171.15,171.97,168.45,168.78,{"symbol":5,"time":2387,"open":2388,"high":2389,"low":2390,"close":2391},"2024-11-27",170.85,171.74,169.07,169.43,{"symbol":5,"time":2393,"open":2394,"high":2395,"low":2396,"close":2397},"2024-11-26",171,171.4,167.28,168.71,{"symbol":5,"time":2399,"open":1315,"high":2400,"low":1315,"close":2401},"2024-11-25",175.92,172.94,{"symbol":5,"time":2403,"open":856,"high":2404,"low":2405,"close":2406},"2024-11-22",164.02,161.5,163.53,{"symbol":5,"time":2408,"open":2409,"high":2410,"low":2411,"close":2412},"2024-11-21",163.77,164.33,161.76,161.86,{"symbol":5,"time":2414,"open":2415,"high":2416,"low":2417,"close":2418},"2024-11-20",162.33,163.49,161.66,163.12,{"symbol":5,"time":2420,"open":600,"high":2421,"low":1226,"close":2422},"2024-11-19",162.45,162.3,{"symbol":5,"time":2424,"open":2425,"high":2426,"low":2427,"close":2428},"2024-11-18",160.12,163.02,160.09,161.45,{"symbol":5,"time":2430,"open":335,"high":2431,"low":944,"close":2432},"2024-11-15",163.38,161.61,{"symbol":5,"time":2434,"open":2435,"high":2436,"low":2367,"close":2437},"2024-11-14",161.13,165.69,163.74,{"symbol":5,"time":2439,"open":582,"high":2440,"low":2441,"close":2435},"2024-11-13",165.41,160.92,{"symbol":5,"time":2443,"open":339,"high":2444,"low":2445,"close":2446},"2024-11-12",165.95,161.71,161.83,{"symbol":5,"time":2448,"open":1473,"high":2449,"low":2450,"close":1435},"2024-11-11",170.5,166.67,{"symbol":5,"time":2452,"open":1354,"high":2453,"low":2454,"close":2455},"2024-11-08",169.45,167.12,168.79,{"symbol":5,"time":2457,"open":2458,"high":2459,"low":2460,"close":1465},"2024-11-07",166.25,169.3,166.06,{"symbol":5,"time":2462,"open":2463,"high":2464,"low":2465,"close":2466},"2024-11-06",163.52,167.09,159.76,166.71,{"symbol":5,"time":2468,"open":2469,"high":2470,"low":2471,"close":2472},"2024-11-05",168.25,173.48,167.52,173.27,{"symbol":5,"time":2474,"open":2475,"high":2476,"low":2390,"close":2477},"2024-11-04",169.31,175.6,170.74,{"symbol":5,"time":2479,"open":2480,"high":2481,"low":2482,"close":2483},"2024-11-01",171.43,174.39,166.62,167.64,{"symbol":5,"time":2485,"open":2486,"high":2487,"low":2488,"close":2489},"2024-10-31",167.94,170.41,167.32,169,{"symbol":5,"time":2491,"open":2492,"high":2493,"low":2494,"close":2377},"2024-10-30",166.3,171.77,166.28,{"symbol":5,"time":2496,"open":932,"high":2497,"low":2498,"close":2488},"2024-10-29",167.73,152.99,{"symbol":5,"time":2500,"open":2501,"high":2502,"low":2503,"close":2504},"2024-10-28",181.31,182.73,178.59,180.38,{"symbol":5,"time":2506,"open":2507,"high":2508,"low":2509,"close":2510},"2024-10-25",183.06,183.19,179.02,179.24,{"symbol":5,"time":2512,"open":2513,"high":2514,"low":2515,"close":2516},"2024-10-24",182.49,184.33,182.1,182.7,{"symbol":5,"time":2518,"open":2519,"high":2520,"low":2521,"close":2522},"2024-10-23",179.53,181.32,178.73,180.29,{"symbol":5,"time":2524,"open":2525,"high":2526,"low":2527,"close":2528},"2024-10-22",182.8,183.33,179.6,180.39,{"symbol":5,"time":2530,"open":2531,"high":2532,"low":2533,"close":2534},"2024-10-21",193.2,193.37,185.95,186.27,{"symbol":5,"time":2536,"open":2537,"high":2538,"low":2539,"close":2540},"2024-10-18",191.99,195.5,191.01,194.56,{"symbol":5,"time":2542,"open":2543,"high":2544,"low":2545,"close":2546},"2024-10-17",192,192.62,189.26,190.95,{"symbol":5,"time":2548,"open":2549,"high":2550,"low":2551,"close":2552},"2024-10-16",190.91,192.55,190.52,192.43,{"symbol":5,"time":2554,"open":2555,"high":2556,"low":2557,"close":2558},"2024-10-15",189,192.19,188,189.4,{"symbol":5,"time":2560,"open":2561,"high":2562,"low":2563,"close":2564},"2024-10-14",183.22,187.42,182.82,187.11,{"symbol":5,"time":2566,"open":2567,"high":2568,"low":2502,"close":2563},"2024-10-11",183.67,184.93,{"symbol":5,"time":2570,"open":2571,"high":2572,"low":2573,"close":2574},"2024-10-10",183,185.22,182.44,183.39,{"symbol":5,"time":2576,"open":2577,"high":2578,"low":2579,"close":2580},"2024-10-09",185.25,185.84,183.85,185.26,{"symbol":5,"time":2582,"open":2583,"high":2584,"low":2585,"close":2586},"2024-10-08",185.56,187.38,184.25,185.48,{"symbol":5,"time":2588,"open":2589,"high":2590,"low":2591,"close":2592},"2024-10-07",184,185.47,181.62,185.16,{"symbol":5,"time":2594,"open":2595,"high":2596,"low":2597,"close":2598},"2024-10-04",190.28,191.13,181.87,184.64,{"symbol":5,"time":2600,"open":2601,"high":2602,"low":2603,"close":2604},"2024-10-03",189.5,191.24,187.64,190.21,{"symbol":5,"time":2606,"open":2607,"high":2608,"low":2609,"close":2610},"2024-10-02",190.57,191.8,188.54,190.56,{"symbol":5,"time":2612,"open":2543,"high":2613,"low":2614,"close":2615},"2024-10-01",193.25,189.69,192.72,{"symbol":5,"time":2617,"open":2618,"high":2619,"low":2620,"close":2621},"2024-09-30",189.25,191.03,187.93,190.77,{"symbol":5,"time":2623,"open":2624,"high":2625,"low":2626,"close":2627},"2024-09-27",189.73,193.11,189.03,190.35,{"symbol":5,"time":2629,"open":2630,"high":2631,"low":2632,"close":2633},"2024-09-26",188.37,188.48,186.66,188.01,{"symbol":5,"time":2635,"open":2595,"high":2636,"low":2637,"close":2638},"2024-09-25",190.78,186.65,187.17,{"symbol":5,"time":2640,"open":2641,"high":2642,"low":2643,"close":2644},"2024-09-24",194.31,194.39,190.87,192.37,{"symbol":5,"time":2646,"open":2647,"high":2648,"low":2649,"close":2650},"2024-09-23",193.01,194.63,191.05,193.46,{"symbol":5,"time":2652,"open":2653,"high":2654,"low":2655,"close":2656},"2024-09-20",192.47,194.36,191.04,191.89,{"symbol":5,"time":2658,"open":2659,"high":2660,"low":2661,"close":2662},"2024-09-19",198.57,199.85,194.04,197.06,{"symbol":5,"time":2664,"open":2538,"high":2665,"low":2666,"close":2667},"2024-09-18",197.55,192.67,194.19,{"symbol":5,"time":2669,"open":2670,"high":2671,"low":2672,"close":2673},"2024-09-17",195.72,195.95,192.79,195.35,{"symbol":5,"time":2675,"open":2676,"high":2677,"low":2537,"close":2678},"2024-09-16",196.46,196.72,194.6,{"symbol":5,"time":2680,"open":2681,"high":2682,"low":2683,"close":2684},"2024-09-13",191.6,195,191,194.8,{"symbol":5,"time":2686,"open":2533,"high":2687,"low":2688,"close":2689},"2024-09-12",189.39,185.51,188.81,{"symbol":5,"time":2691,"open":2577,"high":2692,"low":2693,"close":2592},"2024-09-11",186.33,181.27,{"symbol":5,"time":2695,"open":2696,"high":2697,"low":2698,"close":2699},"2024-09-10",188.94,189.68,186.06,187.53,{"symbol":5,"time":2701,"open":2702,"high":2703,"low":2704,"close":2705},"2024-09-09",186.5,189.64,185.82,187.52,{"symbol":5,"time":2707,"open":2708,"high":2709,"low":2708,"close":2710},"2024-09-06",184.38,189.18,186.14,{"symbol":5,"time":2712,"open":2713,"high":2714,"low":2715,"close":2716},"2024-09-05",184.5,185.55,182.54,183.72,{"symbol":5,"time":2718,"open":2719,"high":2720,"low":2721,"close":2722},"2024-09-04",183.31,184.35,181.63,184.19,{"symbol":5,"time":2724,"open":2689,"high":2725,"low":2726,"close":2727},"2024-09-03",190.36,182.57,184.49,{"symbol":5,"time":2729,"open":2557,"high":2730,"low":2731,"close":2732},"2024-08-30",189.28,184.67,188.76,{"symbol":5,"time":2734,"open":2735,"high":2736,"low":2737,"close":2738},"2024-08-29",187.74,189.09,185.45,186.85,{"symbol":5,"time":2740,"open":2741,"high":2742,"low":2743,"close":2744},"2024-08-28",186.54,189.48,186.18,187.57,{"symbol":5,"time":2746,"open":2747,"high":2748,"low":2749,"close":2750},"2024-08-27",187.49,188.55,186.16,187.54,{"symbol":5,"time":2752,"open":2753,"high":2754,"low":2755,"close":2756},"2024-08-26",193.33,193.63,188.67,189.06,{"symbol":5,"time":2758,"open":2759,"high":2760,"low":2761,"close":2762},"2024-08-23",187.56,192.41,186.84,191.79,{"symbol":5,"time":2764,"open":2710,"high":2765,"low":2766,"close":2767},"2024-08-22",187.86,183.91,185.74,{"symbol":5,"time":2769,"open":2770,"high":2771,"low":2770,"close":2772},"2024-08-21",181.93,187.12,186.46,{"symbol":5,"time":2774,"open":2775,"high":2776,"low":2777,"close":1395},"2024-08-20",182.63,183.97,179,{"symbol":5,"time":2779,"open":2780,"high":1371,"low":2781,"close":2782},"2024-08-19",179.63,178.13,181.45,{"symbol":5,"time":2784,"open":2785,"high":2786,"low":2785,"close":2787},"2024-08-16",175.1,178.69,178.02,{"symbol":5,"time":2789,"open":2790,"high":2791,"low":2792,"close":2793},"2024-08-15",175.59,176.94,172.71,175.29,{"symbol":5,"time":2795,"open":2796,"high":2797,"low":2798,"close":2799},"2024-08-14",176.52,176.85,174,174.21,{"symbol":5,"time":2801,"open":2802,"high":2803,"low":2804,"close":2805},"2024-08-13",173.89,176.95,173.28,175.04,{"symbol":5,"time":2807,"open":1298,"high":2802,"low":2808,"close":2809},"2024-08-12",170.47,172.07,{"symbol":5,"time":2811,"open":2812,"high":2813,"low":2814,"close":2815},"2024-08-09",173.37,175.62,172.76,172.97,{"symbol":5,"time":2817,"open":2388,"high":2818,"low":2489,"close":2819},"2024-08-08",173.65,172.73,{"symbol":5,"time":2821,"open":2822,"high":2823,"low":1441,"close":2489},"2024-08-07",175.87,177.4,{"symbol":5,"time":2825,"open":2826,"high":2827,"low":2828,"close":2829},"2024-08-06",173.54,177.71,170.93,173.64,{"symbol":5,"time":2831,"open":2832,"high":2833,"low":2834,"close":2835},"2024-08-05",167.93,175.45,167.02,173.73,{"symbol":5,"time":2837,"open":2838,"high":2839,"low":2840,"close":2841},"2024-08-02",174.73,180.93,173.72,177.62,{"symbol":5,"time":2843,"open":2844,"high":2845,"low":2846,"close":2847},"2024-08-01",181.42,183.21,177.29,179.05,{"symbol":5,"time":2849,"open":2850,"high":2851,"low":2852,"close":2853},"2024-07-31",181.36,185.43,177.89,179.93,{"symbol":5,"time":2855,"open":2856,"high":2857,"low":2858,"close":2859},"2024-07-30",179.73,181.37,177.24,180.44,{"symbol":5,"time":2861,"open":2862,"high":2863,"low":2864,"close":2865},"2024-07-29",177.9,179.8,176.2,178.71,{"symbol":5,"time":2867,"open":2868,"high":2869,"low":2870,"close":2791},"2024-07-26",177.56,180.15,175.56,{"symbol":5,"time":2872,"open":2873,"high":2874,"low":2875,"close":2876},"2024-07-25",172.28,176.59,170.33,172.7,{"symbol":5,"time":2878,"open":2879,"high":2803,"low":2880,"close":2881},"2024-07-24",175.78,170.95,171.07,{"symbol":5,"time":2883,"open":2884,"high":2865,"low":2885,"close":2886},"2024-07-23",176.8,174.82,176.56,{"symbol":5,"time":2888,"open":2889,"high":2890,"low":1283,"close":2891},"2024-07-22",174.54,178.01,177.16,{"symbol":5,"time":2893,"open":2894,"high":2895,"low":2896,"close":1406},"2024-07-19",173.75,177.06,171.13,{"symbol":5,"time":2898,"open":2899,"high":2900,"low":2901,"close":2902},"2024-07-18",167.23,177.47,165.57,173.42,{"symbol":5,"time":2904,"open":2905,"high":2906,"low":2907,"close":2908},"2024-07-17",160.41,162.22,157.09,157.51,{"symbol":5,"time":2910,"open":393,"high":2911,"low":2912,"close":2913},"2024-07-16",162.64,154.38,162.26,{"symbol":5,"time":2915,"open":284,"high":2916,"low":2917,"close":2918},"2024-07-15",154.78,151.67,152.16,{"symbol":5,"time":2920,"open":2921,"high":2922,"low":2923,"close":2924},"2024-07-12",150.9,155.35,150.86,153.74,{"symbol":5,"time":2926,"open":2927,"high":2928,"low":2929,"close":2930},"2024-07-11",144.04,150.57,143.72,149.73,{"symbol":5,"time":2932,"open":679,"high":2933,"low":42,"close":2934},"2024-07-10",140.32,139.59,{"symbol":5,"time":2936,"open":1591,"high":699,"low":2937,"close":1591},"2024-07-09",135.3,{"symbol":5,"time":2939,"open":2940,"high":2941,"low":2083,"close":2942},"2024-07-08",136.62,137.79,136.18,{"symbol":5,"time":2944,"open":2945,"high":498,"low":2946,"close":2947},"2024-07-05",136.27,134.68,135.56,{"symbol":5,"time":2949,"open":2950,"high":714,"low":2951,"close":2952},"2024-07-03",134.44,134.43,136.03,{"symbol":5,"time":2954,"open":2955,"high":1633,"low":2956,"close":2957},"2024-07-02",134,133.02,135.21,{"symbol":5,"time":2959,"open":2960,"high":489,"low":2961,"close":2962},"2024-07-01",141.53,136.94,137.02,{"symbol":5,"time":2964,"open":2965,"high":1143,"low":2966,"close":2967},"2024-06-28",141.71,139.75,140.93,{"symbol":5,"time":2969,"open":2970,"high":2971,"low":2972,"close":2973},"2024-06-27",140.41,141.43,138.99,141.2,{"symbol":5,"time":2975,"open":2311,"high":2976,"low":2977,"close":2933},"2024-06-26",140.87,139.57,{"symbol":5,"time":2979,"open":2980,"high":97,"low":2271,"close":2981},"2024-06-25",143.84,140.44,{"symbol":5,"time":2983,"open":737,"high":2984,"low":2985,"close":2986},"2024-06-24",145.34,141.81,144.05,{"symbol":5,"time":2988,"open":2989,"high":2990,"low":512,"close":2991},"2024-06-21",141.42,142.78,142.39,{"symbol":5,"time":2993,"open":652,"high":2994,"low":512,"close":2995},"2024-06-20",141.95,141.15,{"symbol":5,"time":2997,"open":2998,"high":1142,"low":704,"close":2999},"2024-06-18",141.66,139.4,{"symbol":5,"time":3001,"open":3002,"high":3003,"low":2268,"close":3004},"2024-06-17",142.15,143.65,143.26,{"symbol":5,"time":3006,"open":3007,"high":2194,"low":3008,"close":2990},"2024-06-14",141.4,139.77,{"symbol":5,"time":3010,"open":3011,"high":3012,"low":3013,"close":3014},"2024-06-13",143.03,144.09,141.24,143.46,{"symbol":5,"time":3016,"open":109,"high":168,"low":3017,"close":478},"2024-06-12",142.99,{"symbol":5,"time":3019,"open":3020,"high":3020,"low":2298,"close":2287},"2024-06-11",141.35,{"symbol":5,"time":3022,"open":3023,"high":1531,"low":3024,"close":30},"2024-06-10",139.08,138.76,{"symbol":5,"time":3026,"open":2253,"high":523,"low":3027,"close":60},"2024-06-07",138.08,{"symbol":5,"time":3029,"open":438,"high":3030,"low":3031,"close":635},"2024-06-06",146.56,143.43,{"symbol":5,"time":3033,"open":521,"high":3034,"low":3035,"close":1025},"2024-06-05",146.16,142.97,{"symbol":5,"time":3037,"open":452,"high":3038,"low":730,"close":3039},"2024-06-04",146.57,143.87,{"symbol":5,"time":3041,"open":439,"high":166,"low":205,"close":2222},"2024-06-03",{"symbol":5,"time":3043,"open":3044,"high":3045,"low":3046,"close":439},"2024-05-31",146.52,148.08,145.09,{"symbol":5,"time":3048,"open":3049,"high":1156,"low":1531,"close":3050},"2024-05-30",142.65,145.49,{"symbol":5,"time":3052,"open":2199,"high":629,"low":2272,"close":3053},"2024-05-29",141.38,{"symbol":5,"time":3055,"open":750,"high":3056,"low":1604,"close":3057},"2024-05-28",145.47,142.85,{"symbol":5,"time":3059,"open":3060,"high":3061,"low":3062,"close":3063},"2024-05-24",143.97,144.88,143.38,144.62,{"symbol":5,"time":3065,"open":2241,"high":2984,"low":2207,"close":3066},"2024-05-23",142.82,{"symbol":5,"time":3068,"open":450,"high":116,"low":3069,"close":3070},"2024-05-22",144.08,144.59,{"symbol":5,"time":3072,"open":555,"high":2240,"low":3073,"close":3074},"2024-05-21",148.38,149.38,{"symbol":5,"time":3076,"open":868,"high":3077,"low":3078,"close":3079},"2024-05-20",151.93,149.42,149.79,{"symbol":5,"time":3081,"open":3082,"high":3082,"low":3083,"close":1239},"2024-05-17",152.31,150.59,{"symbol":5,"time":3085,"open":3086,"high":3087,"low":3088,"close":3089},"2024-05-16",156.58,157.07,150.65,150.97,{"symbol":5,"time":3091,"open":2333,"high":3092,"low":3093,"close":3094},"2024-05-15",157.73,151.3,157.58,{"symbol":5,"time":3096,"open":1104,"high":3073,"low":435,"close":1190},"2024-05-14",{"symbol":5,"time":3098,"open":3099,"high":3099,"low":432,"close":241},"2024-05-13",150.87,{"symbol":5,"time":3101,"open":3102,"high":919,"low":549,"close":3103},"2024-05-10",149.53,149.97,{"symbol":5,"time":3105,"open":3106,"high":183,"low":3107,"close":150},"2024-05-09",148.44,148.05,{"symbol":5,"time":3109,"open":261,"high":172,"low":3110,"close":1104},"2024-05-08",147.71,{"symbol":5,"time":3112,"open":769,"high":3113,"low":3114,"close":1030},"2024-05-07",153.13,151.28,{"symbol":5,"time":3116,"open":1057,"high":3117,"low":3118,"close":3119},"2024-05-06",151.33,149.15,151.26,{"symbol":5,"time":3121,"open":143,"high":3122,"low":162,"close":3123},"2024-05-03",153.54,148.48,{"symbol":5,"time":3125,"open":3126,"high":3127,"low":2177,"close":3128},"2024-05-02",143.86,145.62,145.46,{"symbol":5,"time":3130,"open":1166,"high":3131,"low":3132,"close":3133},"2024-05-01",146.21,140.99,142.48,{"symbol":5,"time":3135,"open":416,"high":2235,"low":3136,"close":3137},"2024-04-30",142.21,142.49,{"symbol":5,"time":3139,"open":3030,"high":3140,"low":3141,"close":537},"2024-04-29",147.44,144.6,{"symbol":5,"time":3143,"open":1176,"high":3144,"low":477,"close":446},"2024-04-26",147.85,{"symbol":5,"time":3146,"open":3147,"high":3148,"low":2294,"close":622},"2024-04-25",142.88,144.83,{"symbol":5,"time":3150,"open":107,"high":2240,"low":3151,"close":1147},"2024-04-24",144.99,{"symbol":5,"time":3153,"open":3154,"high":3118,"low":3155,"close":108},"2024-04-23",144.55,143.48,{"symbol":5,"time":3157,"open":3158,"high":3159,"low":2973,"close":3160},"2024-04-22",143.45,144.19,143.07,{"symbol":5,"time":3162,"open":1147,"high":3163,"low":2295,"close":3164},"2024-04-19",146.83,142.19,{"symbol":5,"time":3166,"open":2334,"high":3167,"low":3168,"close":3169},"2024-04-18",154.26,145.58,145.88,{"symbol":5,"time":3171,"open":3172,"high":3173,"low":527,"close":615},"2024-04-17",147.3,148.2,{"symbol":5,"time":3175,"open":403,"high":1538,"low":3176,"close":1001},"2024-04-16",144.11,{"symbol":5,"time":3178,"open":3179,"high":3180,"low":3181,"close":3182},"2024-04-15",151.09,153.39,148.52,149.07,{"symbol":5,"time":3184,"open":1024,"high":3185,"low":128,"close":3186},"2024-04-12",151.75,151.71,{"symbol":5,"time":3188,"open":3189,"high":3190,"low":291,"close":3191},"2024-04-11",149.23,151.8,150.69,{"symbol":5,"time":3193,"open":3194,"high":776,"low":1556,"close":3195},"2024-04-10",151.05,148.25,{"symbol":5,"time":3197,"open":3198,"high":3199,"low":371,"close":3200},"2024-04-09",158.44,158.99,158.37,{"symbol":5,"time":3202,"open":2345,"high":3203,"low":3204,"close":1251},"2024-04-08",159.2,155.61,{"symbol":5,"time":3206,"open":2344,"high":3207,"low":925,"close":1072},"2024-04-05",158.67,{"symbol":5,"time":3209,"open":3210,"high":3211,"low":3212,"close":2344},"2024-04-04",159.99,161.04,155.87,{"symbol":5,"time":3214,"open":3215,"high":3216,"low":3217,"close":3218},"2024-04-03",154.5,158.17,154.31,157.82,{"symbol":5,"time":3220,"open":3221,"high":801,"low":3222,"close":3223},"2024-04-02",156.89,154.29,155.65,{"symbol":5,"time":3225,"open":3226,"high":340,"low":2405,"close":3227},"2024-04-01",164.32,161.88,{"symbol":5,"time":3229,"open":2415,"high":3230,"low":1071,"close":3231},"2024-03-28",165.21,164.55,{"symbol":5,"time":3233,"open":3234,"high":3235,"low":589,"close":3236},"2024-03-27",160.44,162.14,162.05,{"symbol":5,"time":3238,"open":2905,"high":3239,"low":3240,"close":3241},"2024-03-26",161.34,159.11,159.27,{"symbol":5,"time":3243,"open":3211,"high":3244,"low":2362,"close":1089},"2024-03-25",162.03,{"symbol":5,"time":3246,"open":3247,"high":3248,"low":3249,"close":3250},"2024-03-22",161.98,162.75,161.21,161.82,{"symbol":5,"time":3252,"open":952,"high":3248,"low":941,"close":3253},"2024-03-21",161.4,{"symbol":5,"time":3255,"open":3256,"high":3257,"low":3258,"close":3259},"2024-03-20",156.09,158.81,155.22,158.58,{"symbol":5,"time":3261,"open":1030,"high":3262,"low":1196,"close":3256},"2024-03-19",156.61,{"symbol":5,"time":3264,"open":3265,"high":3266,"low":3267,"close":3268},"2024-03-18",151.43,153.66,149.9,151.51,{"symbol":5,"time":3270,"open":451,"high":3271,"low":451,"close":3272},"2024-03-15",152.95,151.69,{"symbol":5,"time":3274,"open":3275,"high":3276,"low":2230,"close":3277},"2024-03-14",154.23,155.44,150.32,{"symbol":5,"time":3279,"open":3280,"high":3281,"low":3282,"close":1054},"2024-03-13",155.06,157.35,154.59,{"symbol":5,"time":3284,"open":3285,"high":3286,"low":868,"close":323},"2024-03-12",152.55,155.47,{"symbol":5,"time":3288,"open":3289,"high":3122,"low":3290,"close":3291},"2024-03-11",153.23,150.89,152.71,{"symbol":5,"time":3293,"open":3294,"high":3295,"low":3296,"close":1503},"2024-03-08",155.76,156.29,152.51,{"symbol":5,"time":3298,"open":3299,"high":3300,"low":605,"close":3301},"2024-03-07",153.64,157.25,155.3,{"symbol":5,"time":3303,"open":1067,"high":3304,"low":3305,"close":3306},"2024-03-06",152.94,150.66,151.88,{"symbol":5,"time":3308,"open":3309,"high":3310,"low":3311,"close":3312},"2024-03-05",152.25,155.01,150.33,151.12,{"symbol":5,"time":3314,"open":857,"high":366,"low":467,"close":3315},"2024-03-04",152.47,{"symbol":5,"time":3317,"open":150,"high":3318,"low":3073,"close":3319},"2024-03-01",153.09,152.97,{"symbol":5,"time":3321,"open":444,"high":457,"low":241,"close":3322},"2024-02-29",149.44,{"symbol":5,"time":3324,"open":3325,"high":3163,"low":3326,"close":3327},"2024-02-28",145.69,144.94,145.98,{"symbol":5,"time":3329,"open":3330,"high":3331,"low":1020,"close":151},"2024-02-27",146.44,146.88,{"symbol":5,"time":3333,"open":3334,"high":3335,"low":3336,"close":414},"2024-02-26",146.4,147.59,145.81,{"symbol":5,"time":3338,"open":3339,"high":155,"low":3339,"close":3340},"2024-02-23",145.61,146.1,{"symbol":5,"time":3342,"open":2984,"high":432,"low":3343,"close":3344},"2024-02-22",144.95,145.13,{"symbol":5,"time":3346,"open":3347,"high":3348,"low":3349,"close":3350},"2024-02-21",145.48,146.3,142.87,143.99,{"symbol":5,"time":3352,"open":3353,"high":3354,"low":3355,"close":3356},"2024-02-20",140.02,143.54,139.7,143.47,{"symbol":5,"time":3358,"open":1532,"high":1177,"low":2973,"close":3359},"2024-02-16",141.27,{"symbol":5,"time":3361,"open":205,"high":3362,"low":982,"close":1021},"2024-02-15",146.45,{"symbol":5,"time":3364,"open":428,"high":2323,"low":3365,"close":215},"2024-02-14",142.93,{"symbol":5,"time":3367,"open":3368,"high":1182,"low":3369,"close":3370},"2024-02-13",141.91,140.25,142.37,{"symbol":5,"time":3372,"open":3347,"high":3074,"low":3061,"close":531},"2024-02-12",{"symbol":5,"time":3374,"open":636,"high":184,"low":741,"close":3375},"2024-02-09",144.91,{"symbol":5,"time":3377,"open":3378,"high":3379,"low":3017,"close":545},"2024-02-08",145.03,145.89,{"symbol":5,"time":3381,"open":3382,"high":3362,"low":3382,"close":3383},"2024-02-07",143.9,144.64,{"symbol":5,"time":3385,"open":446,"high":3386,"low":3387,"close":3011},"2024-02-06",145.63,141.45,{"symbol":5,"time":3389,"open":97,"high":3390,"low":3356,"close":1537},"2024-02-05",145.8,{"symbol":5,"time":3392,"open":3383,"high":3393,"low":2227,"close":3394},"2024-02-02",148.32,146.89,{"symbol":5,"time":3396,"open":3046,"high":3397,"low":3398,"close":140},"2024-02-01",147.42,143.91,{"symbol":5,"time":3400,"open":3401,"high":223,"low":736,"close":3402},"2024-01-31",142.61,142.91,{"symbol":5,"time":3404,"open":3405,"high":3060,"low":3406,"close":3004},"2024-01-30",140.9,140.63,{"symbol":5,"time":3408,"open":65,"high":3409,"low":3410,"close":39},"2024-01-29",141.1,139.81,{"symbol":5,"time":3412,"open":3413,"high":510,"low":3414,"close":3415},"2024-01-26",140.65,139.71,140.5,{"symbol":5,"time":3417,"open":3418,"high":3419,"low":3420,"close":3421},"2024-01-25",140.13,141.7,139.01,141.57,{"symbol":5,"time":3423,"open":3424,"high":1537,"low":247,"close":3425},"2024-01-24",144.67,139.21,{"symbol":5,"time":3427,"open":450,"high":171,"low":3428,"close":89},"2024-01-23",141.51,{"symbol":5,"time":3430,"open":3223,"high":1212,"low":3310,"close":3431},"2024-01-22",157.7,{"symbol":5,"time":3433,"open":3113,"high":3276,"low":3434,"close":3301},"2024-01-19",152.32,{"symbol":5,"time":3436,"open":3437,"high":3438,"low":180,"close":3439},"2024-01-18",153.78,154.24,152.53,{"symbol":5,"time":3441,"open":3185,"high":3442,"low":3194,"close":382},"2024-01-17",153.01,{"symbol":5,"time":3444,"open":2334,"high":3445,"low":399,"close":2498},"2024-01-16",153.81,{"symbol":5,"time":3447,"open":877,"high":877,"low":3448,"close":3449},"2024-01-12",152.98,153.92,{"symbol":5,"time":3451,"open":1517,"high":1229,"low":3452,"close":1042},"2024-01-11",152.62,{"symbol":5,"time":3454,"open":305,"high":3455,"low":863,"close":3456},"2024-01-10",156.78,154.52,{"symbol":5,"time":3458,"open":171,"high":3304,"low":178,"close":3459},"2024-01-09",151.76,{"symbol":5,"time":3461,"open":3462,"high":3463,"low":1515,"close":3464},"2024-01-08",150.31,152.44,152.28,{"symbol":5,"time":3466,"open":3467,"high":3468,"low":3038,"close":3469},"2024-01-05",147.01,150.16,148.63,{"symbol":5,"time":3471,"open":3472,"high":260,"low":3473,"close":761},"2024-01-04",147.51,147.21,{"symbol":5,"time":3475,"open":3476,"high":125,"low":3477,"close":290},"2024-01-03",147.76,146.18,{"symbol":5,"time":3479,"open":3267,"high":3480,"low":3481,"close":168},"2024-01-02",151.57,148.04,{"symbol":5,"time":3483,"open":3484,"high":3485,"low":172,"close":3486},"2023-12-29",151.46,152.76,151.98,{"symbol":5,"time":3488,"open":3185,"high":3489,"low":3490,"close":3486},"2023-12-28",152.69,151.1,{"symbol":5,"time":3492,"open":3493,"high":3439,"low":3462,"close":3185},"2023-12-27",150.98,{"symbol":5,"time":3495,"open":3277,"high":3496,"low":3497,"close":3498},"2023-12-26",151.42,150.08,150.71,{"symbol":5,"time":3500,"open":3117,"high":3117,"low":102,"close":3501},"2023-12-22",149.94,{"symbol":5,"time":3503,"open":171,"high":3504,"low":542,"close":3311},"2023-12-21",151.83,{"symbol":5,"time":3506,"open":1515,"high":283,"low":3507,"close":269},"2023-12-20",149.12,{"symbol":5,"time":3509,"open":150,"high":3510,"low":3511,"close":3512},"2023-12-19",150.84,148.64,150.24,{"symbol":5,"time":3514,"open":183,"high":3515,"low":3516,"close":913},"2023-12-18",150.25,146.95,{"symbol":5,"time":3518,"open":3114,"high":3519,"low":3520,"close":119},"2023-12-15",154.64,149.57,{"symbol":5,"time":3522,"open":2237,"high":1516,"low":3523,"close":3113},"2023-12-14",146.15,{"symbol":5,"time":3525,"open":3526,"high":3383,"low":18,"close":440},"2023-12-13",141.39,{"symbol":5,"time":3528,"open":3529,"high":708,"low":247,"close":3530},"2023-12-12",139.12,139.8,{"symbol":5,"time":3532,"open":3533,"high":39,"low":727,"close":3534},"2023-12-11",137.87,138.9,{"symbol":5,"time":3536,"open":3537,"high":691,"low":3538,"close":3539},"2023-12-08",136.15,135.99,138.46,{"symbol":5,"time":3541,"open":3542,"high":3543,"low":3544,"close":1599},"2023-12-07",134.17,136.6,134.14,{"symbol":5,"time":3546,"open":3547,"high":2168,"low":3548,"close":3549},"2023-12-06",132.3,132,133.61,{"symbol":5,"time":3551,"open":2145,"high":3552,"low":1669,"close":3553},"2023-12-05",131.06,130.73,{"symbol":5,"time":3555,"open":3556,"high":1620,"low":3557,"close":3558},"2023-12-04",130.06,129.35,130.49,{"symbol":5,"time":3560,"open":1638,"high":3561,"low":3562,"close":3563},"2023-12-01",131.26,127.65,130.86,{"symbol":5,"time":3565,"open":2098,"high":1828,"low":1801,"close":2115},"2023-11-30",{"symbol":5,"time":3567,"open":3568,"high":3569,"low":3570,"close":3571},"2023-11-29",127.3,127.91,126.61,127.26,{"symbol":5,"time":3573,"open":3574,"high":3575,"low":3576,"close":3577},"2023-11-28",126.1,126.87,125.28,125.96,{"symbol":5,"time":3579,"open":3580,"high":2103,"low":3581,"close":3582},"2023-11-27",126.6,126.01,126.27,{"symbol":5,"time":3584,"open":2054,"high":3562,"low":3585,"close":1654},"2023-11-24",126.67,{"symbol":5,"time":3587,"open":3588,"high":2064,"low":3589,"close":1908},"2023-11-22",127.73,126.55,{"symbol":5,"time":3591,"open":3592,"high":3593,"low":1904,"close":3594},"2023-11-21",127.92,128.19,126.75,{"symbol":5,"time":3596,"open":2103,"high":3597,"low":3598,"close":3599},"2023-11-20",128.48,126.7,128.4,{"symbol":5,"time":3601,"open":3593,"high":3602,"low":3603,"close":3604},"2023-11-17",128.81,127.49,128.06,{"symbol":5,"time":3606,"open":3607,"high":2057,"low":2094,"close":3608},"2023-11-16",128.21,127.63,{"symbol":5,"time":3610,"open":1990,"high":2033,"low":3611,"close":1995},"2023-11-15",127.74,{"symbol":5,"time":3613,"open":1722,"high":3614,"low":3615,"close":3616},"2023-11-14",130.79,126.82,128.9,{"symbol":5,"time":3618,"open":1858,"high":3619,"low":1960,"close":3620},"2023-11-13",123.16,122.32,{"symbol":5,"time":3622,"open":3623,"high":3624,"low":3625,"close":3626},"2023-11-10",121.54,123.2,120.16,122.7,{"symbol":5,"time":3628,"open":3629,"high":3630,"low":3631,"close":3632},"2023-11-09",122.04,123.3,120.1,120.68,{"symbol":5,"time":3634,"open":3635,"high":3636,"low":3637,"close":3638},"2023-11-08",121.97,123.74,121,121.81,{"symbol":5,"time":3640,"open":3641,"high":3642,"low":3643,"close":1773},"2023-11-07",118.8,122.28,118.07,{"symbol":5,"time":3645,"open":3646,"high":3647,"low":3648,"close":3649},"2023-11-06",116.81,118.42,116.22,117.72,{"symbol":5,"time":3651,"open":3652,"high":3653,"low":3652,"close":1938},"2023-11-03",117.25,120.79,{"symbol":5,"time":3655,"open":3656,"high":3657,"low":3658,"close":3659},"2023-11-02",112.25,115.99,111.59,114.03,{"symbol":5,"time":3661,"open":3662,"high":3663,"low":3664,"close":3665},"2023-11-01",104.58,109.55,103.65,109.3,{"symbol":5,"time":3667,"open":3668,"high":3669,"low":3670,"close":3671},"2023-10-31",102.54,104.78,102.23,104.4,{"symbol":5,"time":3673,"open":3674,"high":3675,"low":3676,"close":3677},"2023-10-30",102.46,103.25,100.94,102.13,{"symbol":5,"time":3679,"open":3680,"high":3681,"low":3682,"close":3683},"2023-10-27",101.98,102.74,101.1,101.7,{"symbol":5,"time":3685,"open":3686,"high":3687,"low":3688,"close":3689},"2023-10-26",101.5,103.32,100.81,101.65,{"symbol":5,"time":3691,"open":3692,"high":3693,"low":3694,"close":3695},"2023-10-25",101.29,101.63,100.29,100.66,{"symbol":5,"time":3697,"open":3686,"high":3698,"low":3699,"close":3700},"2023-10-24",102.41,100.08,101.76,{"symbol":5,"time":3702,"open":3703,"high":3704,"low":3705,"close":3706},"2023-10-23",100.67,103.11,100.33,102.12,{"symbol":5,"time":3708,"open":3709,"high":3710,"low":3711,"close":3695},"2023-10-20",101.38,102.15,100.12,{"symbol":5,"time":3713,"open":3714,"high":3715,"low":3688,"close":3716},"2023-10-19",102.76,103.42,101.24,{"symbol":5,"time":3718,"open":3719,"high":3720,"low":3698,"close":3721},"2023-10-18",104,104.5,102.44,{"symbol":5,"time":3723,"open":3724,"high":3725,"low":3726,"close":3727},"2023-10-17",103.82,106.35,103.8,104.93,{"symbol":5,"time":3729,"open":3730,"high":3731,"low":3732,"close":3733},"2023-10-16",105.28,105.5,103.18,104.52,{"symbol":5,"time":3735,"open":3736,"high":3737,"low":3738,"close":3739},"2023-10-13",102.67,104.59,102.58,103.66,{"symbol":5,"time":3741,"open":3742,"high":3743,"low":3744,"close":3745},"2023-10-12",107.1,107.2,101.69,102.35,{"symbol":5,"time":3747,"open":3748,"high":3749,"low":3750,"close":3751},"2023-10-11",108.04,109.28,107.24,108.67,{"symbol":5,"time":3753,"open":3754,"high":3755,"low":3754,"close":3743},"2023-10-10",106.04,109.21,{"symbol":5,"time":3757,"open":3758,"high":3759,"low":3760,"close":3761},"2023-10-09",103.31,106.13,102.9,106.11,{"symbol":5,"time":3763,"open":3736,"high":3764,"low":3765,"close":3766},"2023-10-06",104.96,102.2,104.3,{"symbol":5,"time":3768,"open":3769,"high":3770,"low":3771,"close":3772},"2023-10-05",103.97,105.47,103.29,103.79,{"symbol":5,"time":3774,"open":3775,"high":3776,"low":3777,"close":3778},"2023-10-04",103.63,104.8,102.8,104.37,{"symbol":5,"time":3780,"open":3770,"high":3781,"low":3782,"close":3783},"2023-10-03",105.94,101.96,102.85,{"symbol":5,"time":3785,"open":3786,"high":3787,"low":3788,"close":3789},"2023-10-02",106.25,108.07,104.91,106.18,{"symbol":5,"time":3791,"open":3792,"high":3793,"low":3794,"close":3795},"2023-09-29",109.87,110.49,106.97,107.47,{"symbol":5,"time":3797,"open":3798,"high":3799,"low":3800,"close":3801},"2023-09-28",106.82,109.34,106.67,108.92,{"symbol":5,"time":3803,"open":3804,"high":3805,"low":3806,"close":3807},"2023-09-27",108.38,109.05,106.6,107.01,{"symbol":5,"time":3809,"open":3810,"high":3811,"low":3812,"close":3813},"2023-09-26",107.63,108.81,107.35,107.46,{"symbol":5,"time":3815,"open":3816,"high":3817,"low":3818,"close":3819},"2023-09-25",108.48,109.52,107.93,108.17,{"symbol":5,"time":3821,"open":3822,"high":3823,"low":3824,"close":3665},"2023-09-22",110.02,110.5,108.54,{"symbol":5,"time":3826,"open":3827,"high":3828,"low":3829,"close":3805},"2023-09-21",111.12,111.48,107.99,[3831,3837,3842,3847,3852,3857,3862,3867,3872,3877,3882,3887,3892,3897,3901,3906,3911,3916,3921,3926,3931,3934,3939,3943,3948,3953,3958,3963,3968,3973,3978,3983,3988,3993,3998,4003,4008,4013,4018,4023,4028,4033,4038,4043,4048,4053,4058,4063,4068,4073,4078,4083,4088,4093,4097,4102,4106,4111,4116,4120,4124,4129,4134,4139,4144,4149,4154,4159,4164,4169,4174,4179,4183,4188,4193,4197,4202,4207,4211,4216,4221,4226,4231,4236,4241,4246,4250,4255,4260,4265,4269,4273,4278,4283,4287,4292,4297,4302,4307,4312,4317,4322,4327,4332,4337,4342,4347,4351,4356,4361,4366,4371,4376,4381,4386,4391,4396,4401,4406,4411,4416,4421,4426,4431,4436,4441,4446,4451,4456,4461,4466,4471,4476,4481,4486,4491,4496,4501,4506,4511,4516,4521,4526,4531,4536,4541,4546,4551,4556,4561,4566,4570,4575,4580,4585,4590,4595,4600,4605,4609,4614,4618,4623,4628,4633,4638,4643,4648,4652,4655,4660,4665,4669,4673,4676,4680,4684,4689,4692,4697,4702,4707,4712,4716,4721,4726,4730,4734,4738,4743,4748,4753,4757,4762,4766,4771,4776,4781,4786,4791,4795,4800,4805,4810,4815,4820,4825,4830,4835,4839,4843,4848,4851,4856,4861,4866,4871,4875,4877,4881,4886,4891,4895,4900,4904,4909,4914,4919,4922,4927,4932,4937,4942,4945,4950,4955,4960,4964,4969,4973,4978,4982,4987,4992,4997,5002,5007,5012,5017,5021,5025,5029,5034,5039,5044,5049,5054,5059,5064,5069,5074,5078,5083,5088,5093,5098,5102],{"symbol":3832,"time":17,"open":3833,"high":3834,"low":3835,"close":3836},"SPY",761.31,762,757.97,761.69,{"symbol":3832,"time":23,"open":3838,"high":3839,"low":3840,"close":3841},763.15,763.57,759.96,762.6,{"symbol":3832,"time":29,"open":3843,"high":3844,"low":3845,"close":3846},759.5,761.67,749.6,754.05,{"symbol":3832,"time":35,"open":3848,"high":3849,"low":3850,"close":3851},760.12,760.35,756.15,757.39,{"symbol":3832,"time":41,"open":3853,"high":3854,"low":3855,"close":3856},759,763.52,757.93,760.88,{"symbol":3832,"time":47,"open":3858,"high":3859,"low":3860,"close":3861},764.72,766.38,763.6,764.29,{"symbol":3832,"time":53,"open":3863,"high":3864,"low":3865,"close":3866},758.03,760.11,756.64,757.83,{"symbol":3832,"time":58,"open":3868,"high":3869,"low":3870,"close":3871},764.08,764.47,760.94,762.4,{"symbol":3832,"time":64,"open":3873,"high":3874,"low":3875,"close":3876},769.07,769.7,765.14,765.96,{"symbol":3832,"time":70,"open":3878,"high":3879,"low":3880,"close":3881},772.01,772.87,769,770.19,{"symbol":3832,"time":76,"open":3883,"high":3884,"low":3885,"close":3886},767.9,774.03,767.45,773.17,{"symbol":3832,"time":82,"open":3888,"high":3889,"low":3890,"close":3891},762.45,766.43,761.73,765.16,{"symbol":3832,"time":88,"open":3893,"high":3894,"low":3895,"close":3896},762.01,764.67,759.48,761.78,{"symbol":3832,"time":94,"open":3898,"high":3899,"low":3858,"close":3900},767.33,768,767.05,{"symbol":3832,"time":100,"open":3902,"high":3903,"low":3904,"close":3905},771.76,775.3,768.31,769.35,{"symbol":3832,"time":106,"open":3907,"high":3908,"low":3909,"close":3910},768.5,772.36,767.16,771.1,{"symbol":3832,"time":112,"open":3912,"high":3913,"low":3914,"close":3915},764.73,767.35,763.93,766.08,{"symbol":3832,"time":118,"open":3917,"high":3918,"low":3919,"close":3920},766.16,766.78,763.05,765.91,{"symbol":3832,"time":124,"open":3922,"high":3923,"low":3924,"close":3925},764.78,765.22,762.08,763.47,{"symbol":3832,"time":130,"open":3927,"high":3928,"low":3929,"close":3930},766.05,767.85,764.17,765.72,{"symbol":3832,"time":136,"open":3876,"high":3932,"low":3933,"close":3841},768.15,762.04,{"symbol":3832,"time":142,"open":3935,"high":3936,"low":3937,"close":3938},770.36,772.47,768.1,769.06,{"symbol":3832,"time":148,"open":3940,"high":3941,"low":3942,"close":3885},768.7,769.5,766.92,{"symbol":3832,"time":154,"open":3944,"high":3945,"low":3946,"close":3947},776.18,776.78,772.51,772.67,{"symbol":3832,"time":160,"open":3949,"high":3950,"low":3951,"close":3952},778.54,778.8,775.43,776.34,{"symbol":3832,"time":165,"open":3954,"high":3955,"low":3956,"close":3957},774.87,779.37,774.11,777.88,{"symbol":3832,"time":170,"open":3959,"high":3960,"low":3961,"close":3962},774.71,774.9,771.28,772.49,{"symbol":3832,"time":176,"open":3964,"high":3965,"low":3966,"close":3967},774.53,774.61,769.2,770.56,{"symbol":3832,"time":182,"open":3969,"high":3970,"low":3971,"close":3972},772.6,775.05,771.62,773.03,{"symbol":3832,"time":187,"open":3974,"high":3975,"low":3976,"close":3977},771.02,773.92,769.61,773.26,{"symbol":3832,"time":192,"open":3979,"high":3980,"low":3981,"close":3982},770.21,771.82,767.46,768.56,{"symbol":3832,"time":197,"open":3984,"high":3985,"low":3986,"close":3987},775.85,776.85,769.51,769.79,{"symbol":3832,"time":203,"open":3989,"high":3990,"low":3991,"close":3992},760.63,773.41,760.52,771.33,{"symbol":3832,"time":208,"open":3994,"high":3995,"low":3996,"close":3997},749.44,758.58,748.8,757.67,{"symbol":3832,"time":213,"open":3999,"high":4000,"low":4001,"close":4002},744.68,748.9,737.68,747.03,{"symbol":3832,"time":219,"open":4004,"high":4005,"low":4006,"close":4007},736.05,742.45,734.59,741.69,{"symbol":3832,"time":225,"open":4009,"high":4010,"low":4011,"close":4012},739.97,742.68,729.1,729.46,{"symbol":3832,"time":230,"open":4014,"high":4015,"low":4016,"close":4017},739.19,742.79,735.98,740.86,{"symbol":3832,"time":234,"open":4019,"high":4020,"low":4021,"close":4022},744.91,745.53,735.87,739.09,{"symbol":3832,"time":239,"open":4024,"high":4025,"low":4026,"close":4027},738.51,743.72,737.29,738.93,{"symbol":3832,"time":244,"open":4029,"high":4030,"low":4031,"close":4032},739.37,742.56,735.21,738.18,{"symbol":3832,"time":249,"open":4034,"high":4035,"low":4036,"close":4037},746.62,750.02,746.37,747.41,{"symbol":3832,"time":254,"open":4039,"high":4040,"low":4041,"close":4042},746.29,749.04,744.18,748.28,{"symbol":3832,"time":259,"open":4044,"high":4045,"low":4046,"close":4047},747.06,748.73,741.51,742.09,{"symbol":3832,"time":265,"open":4049,"high":4050,"low":4051,"close":4052},742.08,747.29,740.8,743.29,{"symbol":3832,"time":271,"open":4054,"high":4055,"low":4056,"close":4057},752.76,754.57,747.88,750.72,{"symbol":3832,"time":276,"open":4059,"high":4060,"low":4061,"close":4062},754.24,755.58,750.2,754.81,{"symbol":3832,"time":282,"open":4064,"high":4065,"low":4066,"close":4067},750.91,753.34,748.66,751.83,{"symbol":3832,"time":287,"open":4069,"high":4070,"low":4071,"close":4072},752.47,753.91,748,749.17,{"symbol":3832,"time":293,"open":4074,"high":4075,"low":4076,"close":4077},752.05,755.42,748.1,754.95,{"symbol":3832,"time":298,"open":4079,"high":4080,"low":4081,"close":4082},747.35,751.97,745.59,751.71,{"symbol":3832,"time":303,"open":4084,"high":4085,"low":4086,"close":4087},743.16,746.15,739.51,745.4,{"symbol":3832,"time":308,"open":4089,"high":4090,"low":4091,"close":4092},750.22,750.96,745.21,747.71,{"symbol":3832,"time":314,"open":4094,"high":4095,"low":4037,"close":4096},748.74,752.41,751.28,{"symbol":3832,"time":320,"open":4098,"high":4099,"low":4100,"close":4101},747.4,751.31,740.03,744.78,{"symbol":3832,"time":326,"open":4103,"high":3994,"low":4104,"close":4105},745,742.38,745.76,{"symbol":3832,"time":332,"open":4107,"high":4108,"low":4109,"close":4110},741.29,748.02,740.89,746.77,{"symbol":3832,"time":338,"open":4112,"high":4113,"low":4114,"close":4115},736.53,741.56,732.09,741,{"symbol":3832,"time":344,"open":4117,"high":4112,"low":4118,"close":4119},728.95,716.58,728.99,{"symbol":3832,"time":350,"open":4121,"high":4029,"low":4122,"close":4123},738.91,729.6,734.3,{"symbol":3832,"time":356,"open":4125,"high":4126,"low":4127,"close":4128},735.17,739.95,730.84,733.24,{"symbol":3832,"time":362,"open":4130,"high":4131,"low":4132,"close":4133},733.81,739.63,732.3,733.58,{"symbol":3832,"time":368,"open":4135,"high":4136,"low":4137,"close":4138},747.7,750.18,743.13,744.39,{"symbol":3832,"time":373,"open":4140,"high":4141,"low":4142,"close":4143},747.76,748.23,743.86,746.74,{"symbol":3832,"time":379,"open":4145,"high":4146,"low":4147,"close":4148},751.29,752.15,739.22,740.96,{"symbol":3832,"time":385,"open":4150,"high":4151,"low":4152,"close":4153},754.55,755.44,749.88,750.33,{"symbol":3832,"time":390,"open":4155,"high":4156,"low":4157,"close":4158},751.85,756.68,751.76,754.83,{"symbol":3832,"time":396,"open":4160,"high":4161,"low":4162,"close":4163},740.71,744.44,735.03,741.75,{"symbol":3832,"time":402,"open":4165,"high":4166,"low":4167,"close":4168},728.76,740,724.41,737.76,{"symbol":3832,"time":408,"open":4170,"high":4171,"low":4172,"close":4173},733.39,738.38,725.33,725.43,{"symbol":3832,"time":413,"open":4175,"high":4176,"low":4177,"close":4178},743.63,746.9,722.59,737.05,{"symbol":3832,"time":419,"open":4180,"high":4181,"low":4182,"close":4147},743.36,745.34,738.19,{"symbol":3832,"time":425,"open":4184,"high":4185,"low":4186,"close":4187},752.31,752.82,735.53,737.55,{"symbol":3832,"time":431,"open":4189,"high":4190,"low":4191,"close":4192},752.1,758.31,751.47,757.09,{"symbol":3832,"time":437,"open":4194,"high":4195,"low":4196,"close":4059},758.15,758.8,753.57,{"symbol":3832,"time":443,"open":4198,"high":4199,"low":4200,"close":4201},757.03,760.4,756.75,759.57,{"symbol":3832,"time":449,"open":4203,"high":4204,"low":4205,"close":4206},755.36,760.28,754.69,758.54,{"symbol":3832,"time":455,"open":4208,"high":4209,"low":4205,"close":4210},755.9,758.08,756.48,{"symbol":3832,"time":461,"open":4212,"high":4213,"low":4214,"close":4215},750.25,755.15,749.23,754.6,{"symbol":3832,"time":465,"open":4217,"high":4218,"low":4219,"close":4220},750.88,751.38,748.22,750.46,{"symbol":3832,"time":470,"open":4222,"high":4223,"low":4224,"close":4225},750.01,752.13,748.37,750.59,{"symbol":3832,"time":475,"open":4227,"high":4228,"low":4229,"close":4230},746.24,748.94,744.48,745.64,{"symbol":3832,"time":480,"open":4232,"high":4233,"low":4234,"close":4235},738.64,744.87,737.03,742.72,{"symbol":3832,"time":486,"open":4237,"high":4238,"low":4239,"close":4240},735.71,741.87,733.89,741.25,{"symbol":3832,"time":491,"open":4242,"high":4243,"low":4244,"close":4245},734.78,737.65,731.53,733.73,{"symbol":3832,"time":497,"open":4247,"high":4248,"low":4170,"close":4249},739.83,741.42,738.65,{"symbol":3832,"time":503,"open":4251,"high":4252,"low":4253,"close":4254},741.79,743.46,737.96,739.17,{"symbol":3832,"time":509,"open":4256,"high":4257,"low":4258,"close":4259},743.65,749.53,743.56,748.17,{"symbol":3832,"time":514,"open":4261,"high":4262,"low":4263,"close":4264},738.47,743.91,735.47,742.31,{"symbol":3832,"time":520,"open":4266,"high":4267,"low":4268,"close":4032},736.89,738.84,731.83,{"symbol":3832,"time":526,"open":4270,"high":4271,"low":4270,"close":4272},736.45,740.79,739.3,{"symbol":3832,"time":529,"open":4274,"high":4275,"low":4276,"close":4277},734.93,738.08,734.57,737.62,{"symbol":3832,"time":534,"open":4279,"high":4280,"low":4281,"close":4282},735.05,736.13,729.75,731.58,{"symbol":3832,"time":539,"open":4284,"high":4006,"low":4285,"close":4286},728.16,727.82,733.83,{"symbol":3832,"time":544,"open":4288,"high":4289,"low":4290,"close":4291},721.77,725.04,721.49,723.77,{"symbol":3832,"time":547,"open":4293,"high":4294,"low":4295,"close":4296},720.07,722.12,714.99,718.01,{"symbol":3832,"time":553,"open":4298,"high":4299,"low":4300,"close":4301},721.25,724.87,720.47,720.65,{"symbol":3832,"time":558,"open":4303,"high":4304,"low":4305,"close":4306},714.63,719.79,710.45,718.66,{"symbol":3832,"time":564,"open":4308,"high":4309,"low":4310,"close":4311},711,712.2,708.37,711.58,{"symbol":3832,"time":569,"open":4313,"high":4314,"low":4315,"close":4316},711.82,712.88,709.25,711.69,{"symbol":3832,"time":574,"open":4318,"high":4319,"low":4320,"close":4321},713.17,715.63,712.3,715.17,{"symbol":3832,"time":580,"open":4323,"high":4324,"low":4325,"close":4326},710.75,714.47,709.01,713.94,{"symbol":3832,"time":586,"open":4328,"high":4329,"low":4330,"close":4331},709.5,712.36,702.28,708.45,{"symbol":3832,"time":592,"open":4333,"high":4334,"low":4335,"close":4336},709.15,711.45,708.22,711.21,{"symbol":3832,"time":598,"open":4338,"high":4339,"low":4340,"close":4341},710.28,711.28,702.64,704.08,{"symbol":3832,"time":603,"open":4343,"high":4344,"low":4345,"close":4346},708.78,709.91,706.14,708.72,{"symbol":3832,"time":609,"open":4345,"high":4348,"low":4349,"close":4350},712.39,705.76,710.14,{"symbol":3832,"time":613,"open":4352,"high":4353,"low":4354,"close":4355},701.06,702.78,698.53,701.66,{"symbol":3832,"time":619,"open":4357,"high":4358,"low":4359,"close":4360},695.26,700.28,694.2,699.94,{"symbol":3832,"time":624,"open":4362,"high":4363,"low":4364,"close":4365},687.69,694.58,687.66,694.46,{"symbol":3832,"time":628,"open":4367,"high":4368,"low":4369,"close":4370},677.41,686.3,676.58,686.1,{"symbol":3832,"time":634,"open":4372,"high":4373,"low":4374,"close":4375},681.32,682.03,678.45,679.46,{"symbol":3832,"time":640,"open":4377,"high":4378,"low":4379,"close":4380},674.84,681.16,673.77,679.91,{"symbol":3832,"time":646,"open":4382,"high":4383,"low":4384,"close":4385},676.39,677.08,671.46,676.01,{"symbol":3832,"time":651,"open":4387,"high":4388,"low":4389,"close":4390},656.65,659.61,651.06,659.22,{"symbol":3832,"time":656,"open":4392,"high":4393,"low":4394,"close":4395},655.86,659.72,655.52,658.93,{"symbol":3832,"time":660,"open":4397,"high":4398,"low":4399,"close":4400},646.42,658.2,645.11,655.83,{"symbol":3832,"time":666,"open":4402,"high":4403,"low":4404,"close":4405},653.9,658.52,653,655.24,{"symbol":3832,"time":672,"open":4407,"high":4408,"low":4409,"close":4410},638.94,651.54,637.98,650.34,{"symbol":3832,"time":678,"open":4412,"high":4413,"low":4414,"close":4415},640.11,640.37,629.28,631.97,{"symbol":3832,"time":683,"open":4417,"high":4418,"low":4419,"close":4420},642.5,642.66,633.11,634.09,{"symbol":3832,"time":689,"open":4422,"high":4423,"low":4424,"close":4425},652.06,654.85,644.82,645.09,{"symbol":3832,"time":695,"open":4427,"high":4428,"low":4429,"close":4430},658.67,660.89,654.24,656.82,{"symbol":3832,"time":701,"open":4432,"high":4433,"low":4434,"close":4435},651.32,657.03,649.88,653.18,{"symbol":3832,"time":706,"open":4437,"high":4438,"low":4439,"close":4440},658.07,662.62,653.94,655.38,{"symbol":3832,"time":712,"open":4442,"high":4443,"low":4444,"close":4445},656.51,656.69,644.72,648.57,{"symbol":3832,"time":718,"open":4447,"high":4448,"low":4449,"close":4450},656.97,662.98,655.17,659.8,{"symbol":3832,"time":724,"open":4452,"high":4453,"low":4454,"close":4455},668.36,669.72,661.19,661.43,{"symbol":3832,"time":729,"open":4457,"high":4458,"low":4459,"close":4460},672.39,674.44,669.7,670.79,{"symbol":3832,"time":734,"open":4462,"high":4463,"low":4464,"close":4465},668.38,672.07,667.12,669.03,{"symbol":3832,"time":739,"open":4467,"high":4468,"low":4469,"close":4470},669.27,672.34,661.36,662.29,{"symbol":3832,"time":745,"open":4472,"high":4473,"low":4474,"close":4475},671.16,671.65,665.87,666.06,{"symbol":3832,"time":749,"open":4477,"high":4478,"low":4479,"close":4480},677.58,680.08,673.34,676.33,{"symbol":3832,"time":754,"open":4482,"high":4483,"low":4484,"close":4485},677.72,683.36,674.76,677.18,{"symbol":3832,"time":759,"open":4487,"high":4488,"low":4489,"close":4490},666.39,679.92,662.39,678.27,{"symbol":3832,"time":763,"open":4492,"high":4493,"low":4494,"close":4495},673.41,676.11,669.76,672.38,{"symbol":3832,"time":768,"open":4497,"high":4498,"low":4499,"close":4500},682.08,685.53,675.61,681.31,{"symbol":3832,"time":772,"open":4502,"high":4503,"low":4504,"close":4505},681.63,687.09,679.62,685.13,{"symbol":3832,"time":778,"open":4507,"high":4508,"low":4509,"close":4510},675.06,682.61,669.66,680.33,{"symbol":3832,"time":782,"open":4512,"high":4513,"low":4514,"close":4515},678.7,688.62,678.02,686.38,{"symbol":3832,"time":785,"open":4517,"high":4518,"low":4519,"close":4520},683.09,686.86,681.64,685.99,{"symbol":3832,"time":791,"open":4522,"high":4523,"low":4524,"close":4525},693.28,693.3,684.35,689.3,{"symbol":3832,"time":797,"open":4527,"high":4528,"low":4529,"close":4530},690.18,693.68,690.1,693.15,{"symbol":3832,"time":803,"open":4532,"high":4533,"low":4534,"close":4535},681.9,688.35,680,687.35,{"symbol":3832,"time":809,"open":4537,"high":4538,"low":4539,"close":4540},687.83,690,680.37,682.39,{"symbol":3832,"time":815,"open":4542,"high":4543,"low":4544,"close":4545},682.32,690.06,681.73,689.43,{"symbol":3832,"time":820,"open":4547,"high":4548,"low":4549,"close":4550},683.84,686.18,681.55,684.48,{"symbol":3832,"time":826,"open":4552,"high":4553,"low":4554,"close":4555},684.02,689.15,682.83,686.29,{"symbol":3832,"time":832,"open":4557,"high":4558,"low":4559,"close":4560},680.14,684.94,675.78,682.85,{"symbol":3832,"time":837,"open":4562,"high":4563,"low":4564,"close":4565},681.69,686.28,677.52,681.75,{"symbol":3832,"time":843,"open":4567,"high":4568,"low":4539,"close":4569},694.24,695.35,681.27,{"symbol":3832,"time":849,"open":4571,"high":4572,"low":4573,"close":4574},696.39,697.14,689.18,691.96,{"symbol":3832,"time":854,"open":4576,"high":4577,"low":4578,"close":4579},694.95,696.54,691.66,692.12,{"symbol":3832,"time":860,"open":4581,"high":4582,"low":4583,"close":4584},689.42,695.87,688.34,693.95,{"symbol":3832,"time":865,"open":4586,"high":4587,"low":4588,"close":4589},681.46,692.31,680.85,690.62,{"symbol":3832,"time":871,"open":4591,"high":4592,"low":4593,"close":4594},680.94,683.69,675.79,677.62,{"symbol":3832,"time":876,"open":4596,"high":4597,"low":4598,"close":4599},690.35,691.45,681.76,686.19,{"symbol":3832,"time":882,"open":4601,"high":4602,"low":4603,"close":4604},696.21,696.96,684.03,689.53,{"symbol":3832,"time":886,"open":4606,"high":4607,"low":4581,"close":4608},689.58,696.93,695.41,{"symbol":3832,"time":891,"open":4610,"high":4611,"low":4612,"close":4613},691.79,694.21,687.12,691.97,{"symbol":3832,"time":896,"open":4571,"high":4615,"low":4616,"close":4617},697.06,684.83,694.04,{"symbol":3832,"time":901,"open":4619,"high":4620,"low":4621,"close":4622},697.05,697.84,693.94,695.42,{"symbol":3832,"time":907,"open":4624,"high":4625,"low":4626,"close":4627},694.18,696.53,693.57,695.49,{"symbol":3832,"time":910,"open":4629,"high":4630,"low":4631,"close":4632},690.49,694.13,689.92,692.73,{"symbol":3832,"time":915,"open":4634,"high":4635,"low":4636,"close":4637},688.15,690.96,687.16,689.23,{"symbol":3832,"time":921,"open":4639,"high":4640,"low":4641,"close":4642},689.85,691.13,686.92,688.98,{"symbol":3832,"time":927,"open":4644,"high":4645,"low":4646,"close":4647},679.65,688.74,678.13,685.4,{"symbol":3832,"time":931,"open":4649,"high":4650,"low":4651,"close":4477},681.49,684.77,676.57,{"symbol":3832,"time":934,"open":4653,"high":4654,"low":4529,"close":4578},693.66,694.25,{"symbol":3832,"time":940,"open":4656,"high":4657,"low":4658,"close":4659},694.57,695.45,691.25,692.24,{"symbol":3832,"time":946,"open":4661,"high":4662,"low":4663,"close":4664},691,691.72,686.04,690.36,{"symbol":3832,"time":951,"open":4627,"high":4666,"low":4667,"close":4668},696.09,691.35,693.77,{"symbol":3832,"time":956,"open":4670,"high":4666,"low":4671,"close":4672},690.68,690.63,695.16,{"symbol":3832,"time":962,"open":4671,"high":4674,"low":4573,"close":4675},695.31,694.07,{"symbol":3832,"time":967,"open":4677,"high":4589,"low":4678,"close":4679},688.82,687.49,689.51,{"symbol":3832,"time":973,"open":4681,"high":4682,"low":4683,"close":4606},692.19,693.96,689.32,{"symbol":3832,"time":978,"open":4685,"high":4686,"low":4687,"close":4688},687.93,692.32,687.78,691.81,{"symbol":3832,"time":981,"open":4690,"high":4545,"low":4515,"close":4691},686.54,687.72,{"symbol":3832,"time":985,"open":4693,"high":4694,"low":4695,"close":4696},685.71,686.87,679.82,683.17,{"symbol":3832,"time":991,"open":4698,"high":4699,"low":4700,"close":4701},687.14,687.36,681.71,681.92,{"symbol":3832,"time":996,"open":4703,"high":4704,"low":4705,"close":4706},687.45,688.56,686.58,687.01,{"symbol":3832,"time":1000,"open":4708,"high":4709,"low":4710,"close":4711},687.54,689.2,686.07,687.85,{"symbol":3832,"time":1005,"open":4713,"high":4578,"low":4714,"close":4715},690.64,689.27,690.31,{"symbol":3832,"time":1010,"open":4717,"high":4718,"low":4719,"close":4720},687.95,690.83,687.8,690.38,{"symbol":3832,"time":1014,"open":4722,"high":4723,"low":4724,"close":4725},683.92,688.2,683.87,687.96,{"symbol":3832,"time":1018,"open":4727,"high":4728,"low":4729,"close":4616},683.94,685.36,680.59,{"symbol":3832,"time":1023,"open":4731,"high":4732,"low":4733,"close":4729},676.59,681.09,676.47,{"symbol":3832,"time":1027,"open":4735,"high":4736,"low":4737,"close":4733},677.6,680.74,674.9,{"symbol":3832,"time":1032,"open":4739,"high":4740,"low":4741,"close":4742},679.89,680.44,671.2,671.4,{"symbol":3832,"time":1036,"open":4744,"high":4745,"low":4746,"close":4747},679.23,681.08,674.98,678.87,{"symbol":3832,"time":1039,"open":4749,"high":4750,"low":4751,"close":4752},685.74,685.76,679.25,680.73,{"symbol":3832,"time":1045,"open":4754,"high":4755,"low":4756,"close":4598},688.17,688.88,679.17,{"symbol":3832,"time":1051,"open":4758,"high":4759,"low":4760,"close":4761},685.14,689.25,682.17,689.17,{"symbol":3832,"time":1056,"open":4763,"high":4764,"low":4500,"close":4765},682.56,688.97,687.57,{"symbol":3832,"time":1060,"open":4767,"high":4768,"low":4769,"close":4770},683.15,685.39,682.59,683.04,{"symbol":3832,"time":1064,"open":4772,"high":4773,"low":4774,"close":4775},686.59,686.64,681.57,683.63,{"symbol":3832,"time":1069,"open":4777,"high":4778,"low":4779,"close":4780},685.47,688.39,684.58,685.69,{"symbol":3832,"time":1075,"open":4782,"high":4783,"low":4784,"close":4785},685.3,685.37,681.34,684.39,{"symbol":3832,"time":1079,"open":4787,"high":4788,"low":4789,"close":4790},680.57,684.91,679.69,683.89,{"symbol":3832,"time":1082,"open":4701,"high":4792,"low":4793,"close":4794},683.82,679.33,681.53,{"symbol":3832,"time":1087,"open":4796,"high":4797,"low":4798,"close":4799},678.81,682.99,678.74,680.27,{"symbol":3832,"time":1092,"open":4801,"high":4802,"low":4803,"close":4804},680.86,683.67,680.5,683.39,{"symbol":3832,"time":1098,"open":4806,"high":4807,"low":4808,"close":4809},677.63,681.7,676.72,679.68,{"symbol":3832,"time":1103,"open":4811,"high":4812,"low":4813,"close":4814},668.63,676.21,664.48,675.02,{"symbol":3832,"time":1109,"open":4816,"high":4817,"low":4818,"close":4819},662.69,670.06,661.59,668.73,{"symbol":3832,"time":1113,"open":4821,"high":4822,"low":4823,"close":4824},655.05,664.55,650.85,659.03,{"symbol":3832,"time":1118,"open":4826,"high":4827,"low":4828,"close":4829},672.91,675.56,651.89,652.53,{"symbol":3832,"time":1124,"open":4831,"high":4832,"low":4833,"close":4834},660.78,667.34,658.75,662.63,{"symbol":3832,"time":1130,"open":4836,"high":4837,"low":4392,"close":4838},662.1,665.12,660.08,{"symbol":3832,"time":1134,"open":4459,"high":4840,"low":4841,"close":4842},673.71,662.17,665.67,{"symbol":3832,"time":1139,"open":4844,"high":4845,"low":4846,"close":4847},665.38,675.66,663.27,671.93,{"symbol":3832,"time":1145,"open":4803,"high":4801,"low":4849,"close":4850},670.52,672.04,{"symbol":3832,"time":1151,"open":4852,"high":4853,"low":4854,"close":4855},684.79,684.96,680.95,683.38,{"symbol":3832,"time":1155,"open":4857,"high":4858,"low":4859,"close":4860},679.95,683.57,678.73,683,{"symbol":3832,"time":1160,"open":4862,"high":4863,"low":4864,"close":4865},677.24,682.18,675.03,681.44,{"symbol":3832,"time":1165,"open":4867,"high":4868,"low":4869,"close":4870},667.91,671.08,661.21,670.97,{"symbol":3832,"time":1169,"open":4733,"high":4872,"low":4873,"close":4874},677.38,668.72,670.31,{"symbol":3832,"time":1172,"open":4746,"high":4801,"low":4876,"close":4477},674.17,{"symbol":3832,"time":1175,"open":4493,"high":4878,"low":4879,"close":4880},679.96,674.58,675.24,{"symbol":3832,"time":1180,"open":4882,"high":4883,"low":4884,"close":4885},685.67,685.8,679.94,683.34,{"symbol":3832,"time":1184,"open":4887,"high":4888,"low":4889,"close":4890},685.04,685.08,679.24,682.06,{"symbol":3832,"time":1189,"open":4892,"high":4893,"low":4894,"close":4894},683.9,685.94,679.83,{"symbol":3832,"time":1195,"open":4896,"high":4897,"low":4898,"close":4899},688.72,689.7,682.87,687.39,{"symbol":3832,"time":1200,"open":4901,"high":4902,"low":4616,"close":4903},687.05,688.91,687.06,{"symbol":3832,"time":1204,"open":4905,"high":4906,"low":4907,"close":4908},682.73,685.54,682.12,685.24,{"symbol":3832,"time":1209,"open":4910,"high":4911,"low":4912,"close":4913},676.46,678.47,675.65,677.25,{"symbol":3832,"time":1215,"open":4915,"high":4916,"low":4917,"close":4918},668.12,672.71,667.8,671.76,{"symbol":3832,"time":1219,"open":4920,"high":4920,"low":4921,"close":4917},672,663.3,{"symbol":3832,"time":1224,"open":4923,"high":4924,"low":4925,"close":4926},671.44,672.99,669.98,671.29,{"symbol":3832,"time":1228,"open":4928,"high":4929,"low":4930,"close":4931},667.32,672.21,667.27,671.3,{"symbol":3832,"time":1232,"open":4933,"high":4934,"low":4935,"close":4936},659.5,665.76,658.14,664.39,{"symbol":3832,"time":1236,"open":4938,"high":4939,"low":4940,"close":4941},666.82,668.71,657.11,660.64,{"symbol":3832,"time":1242,"open":4938,"high":4943,"low":4395,"close":4944},670.23,665.17,{"symbol":3832,"time":1248,"open":4946,"high":4947,"low":4948,"close":4949},657.17,665.83,653.17,662.23,{"symbol":3832,"time":1253,"open":4951,"high":4952,"low":4953,"close":4954},660.65,665.13,659.77,663.04,{"symbol":3832,"time":1258,"open":4956,"high":4957,"low":4958,"close":4959},672.13,673.95,652.84,653.02,{"symbol":3832,"time":1263,"open":4961,"high":4962,"low":4963,"close":4472},673.53,673.94,669.21,{"symbol":3832,"time":1268,"open":4965,"high":4966,"low":4967,"close":4968},670.25,673.21,669.42,673.11,{"symbol":3832,"time":1271,"open":4970,"high":4924,"low":4971,"close":4972},672.54,667.67,669.12,{"symbol":3832,"time":1276,"open":4974,"high":4975,"low":4976,"close":4977},671.62,672.51,669.46,671.61,{"symbol":3832,"time":1282,"open":4979,"high":4980,"low":4981,"close":4963},669.99,672.68,668.16,{"symbol":3832,"time":1288,"open":4983,"high":4984,"low":4985,"close":4986},670.45,670.57,666.78,669.22,{"symbol":3832,"time":1294,"open":4988,"high":4989,"low":4990,"close":4991},663.17,669.37,663.06,668.45,{"symbol":3832,"time":1300,"open":4993,"high":4994,"low":4995,"close":4996},662.93,666.65,661.61,666.18,{"symbol":3832,"time":1306,"open":4998,"high":4999,"low":5000,"close":5001},664.36,665.28,661.86,663.68,{"symbol":3832,"time":1312,"open":5003,"high":5004,"low":5005,"close":5006},659.51,662.37,657.88,661.82,{"symbol":3832,"time":1317,"open":5008,"high":5009,"low":5010,"close":5011},657.94,659.41,654.41,658.05,{"symbol":3832,"time":1320,"open":5013,"high":5014,"low":5015,"close":5016},664.51,664.61,659.67,661.1,{"symbol":3832,"time":1326,"open":5018,"high":4832,"low":5019,"close":5020},666.72,661.98,663.21,{"symbol":3832,"time":1332,"open":5022,"high":5023,"low":4841,"close":5024},662.2,667.29,666.84,{"symbol":3832,"time":1336,"open":5026,"high":4822,"low":5027,"close":5028},662.33,660.37,663.7,{"symbol":3832,"time":1341,"open":5030,"high":5031,"low":5032,"close":5033},661.89,664.89,660.27,662.26,{"symbol":3832,"time":1346,"open":5035,"high":5036,"low":5037,"close":5038},660.01,661.72,654.3,659.18,{"symbol":3832,"time":1351,"open":5040,"high":5041,"low":5042,"close":5043},661.47,661.78,659.21,660,{"symbol":3832,"time":1357,"open":5045,"high":5046,"low":5047,"close":5048},659.64,661.04,659.34,660.91,{"symbol":3832,"time":1363,"open":5050,"high":5051,"low":5052,"close":5053},657.6,659.11,656.9,657.41,{"symbol":3832,"time":1369,"open":5055,"high":5056,"low":5057,"close":5058},654.18,658.33,653.59,657.63,{"symbol":3832,"time":1374,"open":5060,"high":5061,"low":5062,"close":5063},653.62,654.55,650.63,652.21,{"symbol":3832,"time":1380,"open":5065,"high":5066,"low":5067,"close":5068},648.97,650.86,647.22,650.33,{"symbol":3832,"time":1386,"open":5070,"high":5071,"low":5072,"close":5073},648.62,649.84,647.23,648.83,{"symbol":3832,"time":1392,"open":5075,"high":5063,"low":5076,"close":5077},651.48,643.33,647.24,{"symbol":3832,"time":1398,"open":5079,"high":5080,"low":5081,"close":5082},644.42,649.15,643.51,649.12,{"symbol":3832,"time":1404,"open":5084,"high":5085,"low":5086,"close":5087},642.67,644.21,640.46,643.74,{"symbol":3832,"time":1410,"open":5089,"high":5090,"low":5091,"close":5092},637.5,640.49,634.92,640.27,{"symbol":3832,"time":1415,"open":5094,"high":5095,"low":5096,"close":5097},647.47,647.84,643.14,645.05,{"symbol":3832,"time":1421,"open":5077,"high":5099,"low":5100,"close":5101},649.48,645.34,648.92,{"symbol":3832,"time":1427,"open":5103,"high":5104,"low":5079,"close":5105},644.57,647.37,646.63,[5107,5113,5116,5119,5122,5124,5127,5129,5131,5134,5136,5138,5140,5142,5144,5146,5148,5150,5152,5154,5156,5158,5160,5162,5163,5165,5167,5169,5171,5173,5175,5177,5178,5180,5182,5184,5186,5188,5190,5192,5193,5195,5197,5199,5201,5202,5204,5206,5207,5209,5211,5213,5214,5215,5217,5219,5221,5223,5225,5227,5229],{"time":88,"symbol":5,"current_signal":5108,"signal_change":5109,"signal_type":5110,"trading_system":5111,"datetime":5112},"False","True","BEARISH","BollingerBands","2026-09-01 00:00:00",{"time":100,"symbol":5,"current_signal":5108,"signal_change":5109,"signal_type":5110,"trading_system":5114,"datetime":5115},"MACD","2026-08-28 00:00:00",{"time":106,"symbol":5,"current_signal":5108,"signal_change":5109,"signal_type":5110,"trading_system":5117,"datetime":5118},"CCI","2026-08-27 00:00:00",{"time":142,"symbol":5,"current_signal":5109,"signal_change":5109,"signal_type":5120,"trading_system":5117,"datetime":5121},"BULLISH","2026-08-19 00:00:00",{"time":203,"symbol":5,"current_signal":5109,"signal_change":5109,"signal_type":5120,"trading_system":5114,"datetime":5123},"2026-08-04 00:00:00",{"time":225,"symbol":5,"current_signal":5108,"signal_change":5109,"signal_type":5110,"trading_system":5125,"datetime":5126},"ADX","2026-07-29 00:00:00",{"time":225,"symbol":5,"current_signal":5108,"signal_change":5109,"signal_type":5110,"trading_system":5128,"datetime":5126},"MA",{"time":230,"symbol":5,"current_signal":5109,"signal_change":5109,"signal_type":5120,"trading_system":5125,"datetime":5130},"2026-07-28 00:00:00",{"time":271,"symbol":5,"current_signal":5109,"signal_change":5109,"signal_type":5120,"trading_system":5132,"datetime":5133},"RSI","2026-07-16 00:00:00",{"time":303,"symbol":5,"current_signal":5108,"signal_change":5109,"signal_type":5110,"trading_system":5117,"datetime":5135},"2026-07-08 00:00:00",{"time":308,"symbol":5,"current_signal":5108,"signal_change":5109,"signal_type":5110,"trading_system":5125,"datetime":5137},"2026-07-07 00:00:00",{"time":314,"symbol":5,"current_signal":5108,"signal_change":5109,"signal_type":5110,"trading_system":5114,"datetime":5139},"2026-07-06 00:00:00",{"time":379,"symbol":5,"current_signal":5109,"signal_change":5109,"signal_type":5120,"trading_system":5128,"datetime":5141},"2026-06-17 00:00:00",{"time":408,"symbol":5,"current_signal":5108,"signal_change":5109,"signal_type":5110,"trading_system":5132,"datetime":5143},"2026-06-10 00:00:00",{"time":413,"symbol":5,"current_signal":5109,"signal_change":5109,"signal_type":5120,"trading_system":5117,"datetime":5145},"2026-06-09 00:00:00",{"time":461,"symbol":5,"current_signal":5109,"signal_change":5109,"signal_type":5120,"trading_system":5125,"datetime":5147},"2026-05-28 00:00:00",{"time":465,"symbol":5,"current_signal":5108,"signal_change":5109,"signal_type":5110,"trading_system":5128,"datetime":5149},"2026-05-27 00:00:00",{"time":470,"symbol":5,"current_signal":5109,"signal_change":5109,"signal_type":5120,"trading_system":5114,"datetime":5151},"2026-05-26 00:00:00",{"time":486,"symbol":5,"current_signal":5109,"signal_change":5109,"signal_type":5120,"trading_system":5132,"datetime":5153},"2026-05-20 00:00:00",{"time":514,"symbol":5,"current_signal":5108,"signal_change":5109,"signal_type":5110,"trading_system":5117,"datetime":5155},"2026-05-13 00:00:00",{"time":534,"symbol":5,"current_signal":5108,"signal_change":5109,"signal_type":5110,"trading_system":5125,"datetime":5157},"2026-05-07 00:00:00",{"time":553,"symbol":5,"current_signal":5108,"signal_change":5109,"signal_type":5110,"trading_system":5114,"datetime":5159},"2026-05-01 00:00:00",{"time":569,"symbol":5,"current_signal":5108,"signal_change":5109,"signal_type":5110,"trading_system":5132,"datetime":5161},"2026-04-28 00:00:00",{"time":569,"symbol":5,"current_signal":5109,"signal_change":5109,"signal_type":5120,"trading_system":5128,"datetime":5161},{"time":634,"symbol":5,"current_signal":5109,"signal_change":5109,"signal_type":5120,"trading_system":5125,"datetime":5164},"2026-04-10 00:00:00",{"time":646,"symbol":5,"current_signal":5109,"signal_change":5109,"signal_type":5120,"trading_system":5117,"datetime":5166},"2026-04-08 00:00:00",{"time":666,"symbol":5,"current_signal":5109,"signal_change":5109,"signal_type":5120,"trading_system":5114,"datetime":5168},"2026-04-01 00:00:00",{"time":695,"symbol":5,"current_signal":5109,"signal_change":5109,"signal_type":5120,"trading_system":5132,"datetime":5170},"2026-03-25 00:00:00",{"time":734,"symbol":5,"current_signal":5108,"signal_change":5109,"signal_type":5110,"trading_system":5128,"datetime":5172},"2026-03-16 00:00:00",{"time":778,"symbol":5,"current_signal":5108,"signal_change":5109,"signal_type":5110,"trading_system":5117,"datetime":5174},"2026-03-03 00:00:00",{"time":797,"symbol":5,"current_signal":5108,"signal_change":5109,"signal_type":5110,"trading_system":5125,"datetime":5176},"2026-02-25 00:00:00",{"time":797,"symbol":5,"current_signal":5108,"signal_change":5109,"signal_type":5110,"trading_system":5114,"datetime":5176},{"time":876,"symbol":5,"current_signal":5109,"signal_change":5109,"signal_type":5120,"trading_system":5114,"datetime":5179},"2026-02-04 00:00:00",{"time":910,"symbol":5,"current_signal":5108,"signal_change":5109,"signal_type":5110,"trading_system":5114,"datetime":5181},"2026-01-26 00:00:00",{"time":921,"symbol":5,"current_signal":5109,"signal_change":5109,"signal_type":5120,"trading_system":5128,"datetime":5183},"2026-01-22 00:00:00",{"time":927,"symbol":5,"current_signal":5109,"signal_change":5109,"signal_type":5120,"trading_system":5125,"datetime":5185},"2026-01-21 00:00:00",{"time":931,"symbol":5,"current_signal":5108,"signal_change":5109,"signal_type":5110,"trading_system":5125,"datetime":5187},"2026-01-20 00:00:00",{"time":946,"symbol":5,"current_signal":5108,"signal_change":5109,"signal_type":5110,"trading_system":5132,"datetime":5189},"2026-01-14 00:00:00",{"time":956,"symbol":5,"current_signal":5109,"signal_change":5109,"signal_type":5120,"trading_system":5125,"datetime":5191},"2026-01-12 00:00:00",{"time":956,"symbol":5,"current_signal":5109,"signal_change":5109,"signal_type":5120,"trading_system":5117,"datetime":5191},{"time":962,"symbol":5,"current_signal":5109,"signal_change":5109,"signal_type":5120,"trading_system":5114,"datetime":5194},"2026-01-09 00:00:00",{"time":978,"symbol":5,"current_signal":5108,"signal_change":5109,"signal_type":5110,"trading_system":5128,"datetime":5196},"2026-01-06 00:00:00",{"time":1005,"symbol":5,"current_signal":5109,"signal_change":5109,"signal_type":5120,"trading_system":5132,"datetime":5198},"2025-12-26 00:00:00",{"time":1023,"symbol":5,"current_signal":5108,"signal_change":5109,"signal_type":5110,"trading_system":5125,"datetime":5200},"2025-12-19 00:00:00",{"time":1023,"symbol":5,"current_signal":5108,"signal_change":5109,"signal_type":5110,"trading_system":5117,"datetime":5200},{"time":1027,"symbol":5,"current_signal":5109,"signal_change":5109,"signal_type":5120,"trading_system":5125,"datetime":5203},"2025-12-18 00:00:00",{"time":1032,"symbol":5,"current_signal":5108,"signal_change":5109,"signal_type":5110,"trading_system":5125,"datetime":5205},"2025-12-17 00:00:00",{"time":1032,"symbol":5,"current_signal":5108,"signal_change":5109,"signal_type":5110,"trading_system":5114,"datetime":5205},{"time":1036,"symbol":5,"current_signal":5109,"signal_change":5109,"signal_type":5120,"trading_system":5128,"datetime":5208},"2025-12-16 00:00:00",{"time":1075,"symbol":5,"current_signal":5108,"signal_change":5109,"signal_type":5110,"trading_system":5132,"datetime":5210},"2025-12-04 00:00:00",{"time":1103,"symbol":5,"current_signal":5109,"signal_change":5109,"signal_type":5120,"trading_system":5125,"datetime":5212},"2025-11-25 00:00:00",{"time":1103,"symbol":5,"current_signal":5109,"signal_change":5109,"signal_type":5120,"trading_system":5111,"datetime":5212},{"time":1103,"symbol":5,"current_signal":5109,"signal_change":5109,"signal_type":5120,"trading_system":5117,"datetime":5212},{"time":1113,"symbol":5,"current_signal":5109,"signal_change":5109,"signal_type":5120,"trading_system":5114,"datetime":5216},"2025-11-21 00:00:00",{"time":1195,"symbol":5,"current_signal":5108,"signal_change":5109,"signal_type":5110,"trading_system":5114,"datetime":5218},"2025-10-29 00:00:00",{"time":1215,"symbol":5,"current_signal":5109,"signal_change":5109,"signal_type":5120,"trading_system":5114,"datetime":5220},"2025-10-23 00:00:00",{"time":1253,"symbol":5,"current_signal":5108,"signal_change":5109,"signal_type":5110,"trading_system":5128,"datetime":5222},"2025-10-13 00:00:00",{"time":1268,"symbol":5,"current_signal":5108,"signal_change":5109,"signal_type":5110,"trading_system":5111,"datetime":5224},"2025-10-08 00:00:00",{"time":1306,"symbol":5,"current_signal":5109,"signal_change":5109,"signal_type":5120,"trading_system":5132,"datetime":5226},"2025-09-29 00:00:00",{"time":1332,"symbol":5,"current_signal":5108,"signal_change":5109,"signal_type":5110,"trading_system":5125,"datetime":5228},"2025-09-22 00:00:00",{"time":1332,"symbol":5,"current_signal":5108,"signal_change":5109,"signal_type":5110,"trading_system":5117,"datetime":5228},[5231,5237,5243,5248,5253,5259,5264,5269,5274,5279,5284,5289,5294,5299,5304,5309,5314,5319,5324,5329,5334,5339,5344,5349,5354,5359,5364,5369,5374,5379,5384,5389,5394,5399,5404,5409,5414,5419,5424,5429,5435,5441,5447,5453,5459,5465,5471,5477,5483,5489,5495,5501,5507,5513,5519,5525,5531,5537,5543,5549,5555,5561,5566,5572,5578,5584],{"symbol":5,"form":5232,"filingdate":672,"primarydocument":5233,"accessionnumber":5234,"filing_url":5235,"sec_url":5236},"8-K","dhi-20260327.htm","0000882184-26-000053","https://www.sec.gov/Archives/edgar/data/882184/000088218426000053/dhi-20260327.htm","https://www.sec.gov/Archives/edgar/data/882184/000088218426000053/0000882184-26-000053-index.htm",{"symbol":5,"form":5238,"filingdate":921,"primarydocument":5239,"accessionnumber":5240,"filing_url":5241,"sec_url":5242},"10-Q","dhi-20251231.htm","0000882184-26-000014","https://www.sec.gov/Archives/edgar/data/882184/000088218426000014/dhi-20251231.htm","https://www.sec.gov/Archives/edgar/data/882184/000088218426000014/0000882184-26-000014-index.htm",{"symbol":5,"form":5232,"filingdate":931,"primarydocument":5244,"accessionnumber":5245,"filing_url":5246,"sec_url":5247},"dhi-20260120.htm","0000882184-26-000007","https://www.sec.gov/Archives/edgar/data/882184/000088218426000007/dhi-20260120.htm","https://www.sec.gov/Archives/edgar/data/882184/000088218426000007/0000882184-26-000007-index.htm",{"symbol":5,"form":5232,"filingdate":934,"primarydocument":5249,"accessionnumber":5250,"filing_url":5251,"sec_url":5252},"dhi-20260115.htm","0000882184-26-000004","https://www.sec.gov/Archives/edgar/data/882184/000088218426000004/dhi-20260115.htm","https://www.sec.gov/Archives/edgar/data/882184/000088218426000004/0000882184-26-000004-index.htm",{"symbol":5,"form":5254,"filingdate":1124,"primarydocument":5255,"accessionnumber":5256,"filing_url":5257,"sec_url":5258},"10-K","dhi-20250930.htm","0000882184-25-000081","https://www.sec.gov/Archives/edgar/data/882184/000088218425000081/dhi-20250930.htm","https://www.sec.gov/Archives/edgar/data/882184/000088218425000081/0000882184-25-000081-index.htm",{"symbol":5,"form":5232,"filingdate":1200,"primarydocument":5260,"accessionnumber":5261,"filing_url":5262,"sec_url":5263},"dhi-20251028.htm","0000882184-25-000044","https://www.sec.gov/Archives/edgar/data/882184/000088218425000044/dhi-20251028.htm","https://www.sec.gov/Archives/edgar/data/882184/000088218425000044/0000882184-25-000044-index.htm",{"symbol":5,"form":5238,"filingdate":1555,"primarydocument":5265,"accessionnumber":5266,"filing_url":5267,"sec_url":5268},"dhi-20250630.htm","0000882184-25-000040","https://www.sec.gov/Archives/edgar/data/882184/000088218425000040/dhi-20250630.htm","https://www.sec.gov/Archives/edgar/data/882184/000088218425000040/0000882184-25-000040-index.htm",{"symbol":5,"form":5232,"filingdate":1558,"primarydocument":5270,"accessionnumber":5271,"filing_url":5272,"sec_url":5273},"dhi-20250722.htm","0000882184-25-000036","https://www.sec.gov/Archives/edgar/data/882184/000088218425000036/dhi-20250722.htm","https://www.sec.gov/Archives/edgar/data/882184/000088218425000036/0000882184-25-000036-index.htm",{"symbol":5,"form":5232,"filingdate":1837,"primarydocument":5275,"accessionnumber":5276,"filing_url":5277,"sec_url":5278},"dhi-20250508.htm","0000882184-25-000028","https://www.sec.gov/Archives/edgar/data/882184/000088218425000028/dhi-20250508.htm","https://www.sec.gov/Archives/edgar/data/882184/000088218425000028/0000882184-25-000028-index.htm",{"symbol":5,"form":5232,"filingdate":1861,"primarydocument":5280,"accessionnumber":5281,"filing_url":5282,"sec_url":5283},"d934713d8k.htm","0001193125-25-112166","https://www.sec.gov/Archives/edgar/data/882184/000119312525112166/d934713d8k.htm","https://www.sec.gov/Archives/edgar/data/882184/000119312525112166/0001193125-25-112166-index.htm",{"symbol":5,"form":5232,"filingdate":1861,"primarydocument":5285,"accessionnumber":5286,"filing_url":5287,"sec_url":5288},"d936431d8k.htm","0001193125-25-112839","https://www.sec.gov/Archives/edgar/data/882184/000119312525112839/d936431d8k.htm","https://www.sec.gov/Archives/edgar/data/882184/000119312525112839/0001193125-25-112839-index.htm",{"symbol":5,"form":5238,"filingdate":1907,"primarydocument":5290,"accessionnumber":5291,"filing_url":5292,"sec_url":5293},"dhi-20250331.htm","0000882184-25-000024","https://www.sec.gov/Archives/edgar/data/882184/000088218425000024/dhi-20250331.htm","https://www.sec.gov/Archives/edgar/data/882184/000088218425000024/0000882184-25-000024-index.htm",{"symbol":5,"form":5232,"filingdate":1924,"primarydocument":5295,"accessionnumber":5296,"filing_url":5297,"sec_url":5298},"dhi-20250417.htm","0000882184-25-000018","https://www.sec.gov/Archives/edgar/data/882184/000088218425000018/dhi-20250417.htm","https://www.sec.gov/Archives/edgar/data/882184/000088218425000018/0000882184-25-000018-index.htm",{"symbol":5,"form":5232,"filingdate":2110,"primarydocument":5300,"accessionnumber":5301,"filing_url":5302,"sec_url":5303},"d924227d8k.htm","0001193125-25-036846","https://www.sec.gov/Archives/edgar/data/882184/000119312525036846/d924227d8k.htm","https://www.sec.gov/Archives/edgar/data/882184/000119312525036846/0001193125-25-036846-index.htm",{"symbol":5,"form":5232,"filingdate":2110,"primarydocument":5305,"accessionnumber":5306,"filing_url":5307,"sec_url":5308},"d924219d8k.htm","0001193125-25-035946","https://www.sec.gov/Archives/edgar/data/882184/000119312525035946/d924219d8k.htm","https://www.sec.gov/Archives/edgar/data/882184/000119312525035946/0001193125-25-035946-index.htm",{"symbol":5,"form":5238,"filingdate":2215,"primarydocument":5310,"accessionnumber":5311,"filing_url":5312,"sec_url":5313},"dhi-20241231.htm","0000882184-25-000014","https://www.sec.gov/Archives/edgar/data/882184/000088218425000014/dhi-20241231.htm","https://www.sec.gov/Archives/edgar/data/882184/000088218425000014/0000882184-25-000014-index.htm",{"symbol":5,"form":5232,"filingdate":2224,"primarydocument":5315,"accessionnumber":5316,"filing_url":5317,"sec_url":5318},"dhi-20250121.htm","0000882184-25-000009","https://www.sec.gov/Archives/edgar/data/882184/000088218425000009/dhi-20250121.htm","https://www.sec.gov/Archives/edgar/data/882184/000088218425000009/0000882184-25-000009-index.htm",{"symbol":5,"form":5232,"filingdate":2229,"primarydocument":5320,"accessionnumber":5321,"filing_url":5322,"sec_url":5323},"dhi-20250116.htm","0000882184-25-000004","https://www.sec.gov/Archives/edgar/data/882184/000088218425000004/dhi-20250116.htm","https://www.sec.gov/Archives/edgar/data/882184/000088218425000004/0000882184-25-000004-index.htm",{"symbol":5,"form":5232,"filingdate":2302,"primarydocument":5325,"accessionnumber":5326,"filing_url":5327,"sec_url":5328},"d918416d8k.htm","0001193125-24-284294","https://www.sec.gov/Archives/edgar/data/882184/000119312524284294/d918416d8k.htm","https://www.sec.gov/Archives/edgar/data/882184/000119312524284294/0001193125-24-284294-index.htm",{"symbol":5,"form":5254,"filingdate":2420,"primarydocument":5330,"accessionnumber":5331,"filing_url":5332,"sec_url":5333},"dhi-20240930.htm","0000882184-24-000057","https://www.sec.gov/Archives/edgar/data/882184/000088218424000057/dhi-20240930.htm","https://www.sec.gov/Archives/edgar/data/882184/000088218424000057/0000882184-24-000057-index.htm",{"symbol":5,"form":5232,"filingdate":2479,"primarydocument":5335,"accessionnumber":5336,"filing_url":5337,"sec_url":5338},"d895415d8k.htm","0001193125-24-249844","https://www.sec.gov/Archives/edgar/data/882184/000119312524249844/d895415d8k.htm","https://www.sec.gov/Archives/edgar/data/882184/000119312524249844/0001193125-24-249844-index.htm",{"symbol":5,"form":5232,"filingdate":2496,"primarydocument":5340,"accessionnumber":5341,"filing_url":5342,"sec_url":5343},"dhi-20241029.htm","0000882184-24-000051","https://www.sec.gov/Archives/edgar/data/882184/000088218424000051/dhi-20241029.htm","https://www.sec.gov/Archives/edgar/data/882184/000088218424000051/0000882184-24-000051-index.htm",{"symbol":5,"form":5232,"filingdate":2724,"primarydocument":5345,"accessionnumber":5346,"filing_url":5347,"sec_url":5348},"dhi-20240829.htm","0000882184-24-000047","https://www.sec.gov/Archives/edgar/data/882184/000088218424000047/dhi-20240829.htm","https://www.sec.gov/Archives/edgar/data/882184/000088218424000047/0000882184-24-000047-index.htm",{"symbol":5,"form":5232,"filingdate":2740,"primarydocument":5350,"accessionnumber":5351,"filing_url":5352,"sec_url":5353},"dhi-20240823.htm","0000882184-24-000043","https://www.sec.gov/Archives/edgar/data/882184/000088218424000043/dhi-20240823.htm","https://www.sec.gov/Archives/edgar/data/882184/000088218424000043/0000882184-24-000043-index.htm",{"symbol":5,"form":5232,"filingdate":2795,"primarydocument":5355,"accessionnumber":5356,"filing_url":5357,"sec_url":5358},"d852065d8k.htm","0001193125-24-200279","https://www.sec.gov/Archives/edgar/data/882184/000119312524200279/d852065d8k.htm","https://www.sec.gov/Archives/edgar/data/882184/000119312524200279/0001193125-24-200279-index.htm",{"symbol":5,"form":5232,"filingdate":2795,"primarydocument":5360,"accessionnumber":5361,"filing_url":5362,"sec_url":5363},"d873700d8k.htm","0001193125-24-200715","https://www.sec.gov/Archives/edgar/data/882184/000119312524200715/d873700d8k.htm","https://www.sec.gov/Archives/edgar/data/882184/000119312524200715/0001193125-24-200715-index.htm",{"symbol":5,"form":5238,"filingdate":2883,"primarydocument":5365,"accessionnumber":5366,"filing_url":5367,"sec_url":5368},"dhi-20240630.htm","0000882184-24-000039","https://www.sec.gov/Archives/edgar/data/882184/000088218424000039/dhi-20240630.htm","https://www.sec.gov/Archives/edgar/data/882184/000088218424000039/0000882184-24-000039-index.htm",{"symbol":5,"form":5232,"filingdate":2898,"primarydocument":5370,"accessionnumber":5371,"filing_url":5372,"sec_url":5373},"dhi-20240718.htm","0000882184-24-000034","https://www.sec.gov/Archives/edgar/data/882184/000088218424000034/dhi-20240718.htm","https://www.sec.gov/Archives/edgar/data/882184/000088218424000034/0000882184-24-000034-index.htm",{"symbol":5,"form":5232,"filingdate":3081,"primarydocument":5375,"accessionnumber":5376,"filing_url":5377,"sec_url":5378},"dhi-20240516.htm","0000882184-24-000030","https://www.sec.gov/Archives/edgar/data/882184/000088218424000030/dhi-20240516.htm","https://www.sec.gov/Archives/edgar/data/882184/000088218424000030/0000882184-24-000030-index.htm",{"symbol":5,"form":5238,"filingdate":3153,"primarydocument":5380,"accessionnumber":5381,"filing_url":5382,"sec_url":5383},"dhi-20240331.htm","0000882184-24-000027","https://www.sec.gov/Archives/edgar/data/882184/000088218424000027/dhi-20240331.htm","https://www.sec.gov/Archives/edgar/data/882184/000088218424000027/0000882184-24-000027-index.htm",{"symbol":5,"form":5232,"filingdate":3166,"primarydocument":5385,"accessionnumber":5386,"filing_url":5387,"sec_url":5388},"dhi-20240418.htm","0000882184-24-000022","https://www.sec.gov/Archives/edgar/data/882184/000088218424000022/dhi-20240418.htm","https://www.sec.gov/Archives/edgar/data/882184/000088218424000022/0000882184-24-000022-index.htm",{"symbol":5,"form":5232,"filingdate":3346,"primarydocument":5390,"accessionnumber":5391,"filing_url":5392,"sec_url":5393},"dhi-20240216.htm","0000882184-24-000018","https://www.sec.gov/Archives/edgar/data/882184/000088218424000018/dhi-20240216.htm","https://www.sec.gov/Archives/edgar/data/882184/000088218424000018/0000882184-24-000018-index.htm",{"symbol":5,"form":5238,"filingdate":3423,"primarydocument":5395,"accessionnumber":5396,"filing_url":5397,"sec_url":5398},"dhi-20231231.htm","0000882184-24-000014","https://www.sec.gov/Archives/edgar/data/882184/000088218424000014/dhi-20231231.htm","https://www.sec.gov/Archives/edgar/data/882184/000088218424000014/0000882184-24-000014-index.htm",{"symbol":5,"form":5232,"filingdate":3427,"primarydocument":5400,"accessionnumber":5401,"filing_url":5402,"sec_url":5403},"dhi-20240123.htm","0000882184-24-000009","https://www.sec.gov/Archives/edgar/data/882184/000088218424000009/dhi-20240123.htm","https://www.sec.gov/Archives/edgar/data/882184/000088218424000009/0000882184-24-000009-index.htm",{"symbol":5,"form":5232,"filingdate":3436,"primarydocument":5405,"accessionnumber":5406,"filing_url":5407,"sec_url":5408},"dhi-20240117.htm","0000882184-24-000004","https://www.sec.gov/Archives/edgar/data/882184/000088218424000004/dhi-20240117.htm","https://www.sec.gov/Archives/edgar/data/882184/000088218424000004/0000882184-24-000004-index.htm",{"symbol":5,"form":5254,"filingdate":3601,"primarydocument":5410,"accessionnumber":5411,"filing_url":5412,"sec_url":5413},"dhi-20230930.htm","0000882184-23-000115","https://www.sec.gov/Archives/edgar/data/882184/000088218423000115/dhi-20230930.htm","https://www.sec.gov/Archives/edgar/data/882184/000088218423000115/0000882184-23-000115-index.htm",{"symbol":5,"form":5232,"filingdate":3640,"primarydocument":5415,"accessionnumber":5416,"filing_url":5417,"sec_url":5418},"dhi-20231107.htm","0000882184-23-000110","https://www.sec.gov/Archives/edgar/data/882184/000088218423000110/dhi-20231107.htm","https://www.sec.gov/Archives/edgar/data/882184/000088218423000110/0000882184-23-000110-index.htm",{"symbol":5,"form":5232,"filingdate":3651,"primarydocument":5420,"accessionnumber":5421,"filing_url":5422,"sec_url":5423},"dhi-20231031.htm","0000882184-23-000106","https://www.sec.gov/Archives/edgar/data/882184/000088218423000106/dhi-20231031.htm","https://www.sec.gov/Archives/edgar/data/882184/000088218423000106/0000882184-23-000106-index.htm",{"symbol":5,"form":5232,"filingdate":3741,"primarydocument":5425,"accessionnumber":5426,"filing_url":5427,"sec_url":5428},"dhi-20231010.htm","0000882184-23-000102","https://www.sec.gov/Archives/edgar/data/882184/000088218423000102/dhi-20231010.htm","https://www.sec.gov/Archives/edgar/data/882184/000088218423000102/0000882184-23-000102-index.htm",{"symbol":5,"form":5232,"filingdate":5430,"primarydocument":5431,"accessionnumber":5432,"filing_url":5433,"sec_url":5434},"2023-09-20","dhi-20230919.htm","0000882184-23-000098","https://www.sec.gov/Archives/edgar/data/882184/000088218423000098/dhi-20230919.htm","https://www.sec.gov/Archives/edgar/data/882184/000088218423000098/0000882184-23-000098-index.htm",{"symbol":5,"form":5238,"filingdate":5436,"primarydocument":5437,"accessionnumber":5438,"filing_url":5439,"sec_url":5440},"2023-07-24","dhi-20230630.htm","0000882184-23-000093","https://www.sec.gov/Archives/edgar/data/882184/000088218423000093/dhi-20230630.htm","https://www.sec.gov/Archives/edgar/data/882184/000088218423000093/0000882184-23-000093-index.htm",{"symbol":5,"form":5232,"filingdate":5442,"primarydocument":5443,"accessionnumber":5444,"filing_url":5445,"sec_url":5446},"2023-07-20","dhi-20230720.htm","0000882184-23-000089","https://www.sec.gov/Archives/edgar/data/882184/000088218423000089/dhi-20230720.htm","https://www.sec.gov/Archives/edgar/data/882184/000088218423000089/0000882184-23-000089-index.htm",{"symbol":5,"form":5238,"filingdate":5448,"primarydocument":5449,"accessionnumber":5450,"filing_url":5451,"sec_url":5452},"2023-04-24","dhi-20230331.htm","0000882184-23-000084","https://www.sec.gov/Archives/edgar/data/882184/000088218423000084/dhi-20230331.htm","https://www.sec.gov/Archives/edgar/data/882184/000088218423000084/0000882184-23-000084-index.htm",{"symbol":5,"form":5232,"filingdate":5454,"primarydocument":5455,"accessionnumber":5456,"filing_url":5457,"sec_url":5458},"2023-04-20","dhi-20230420.htm","0000882184-23-000080","https://www.sec.gov/Archives/edgar/data/882184/000088218423000080/dhi-20230420.htm","https://www.sec.gov/Archives/edgar/data/882184/000088218423000080/0000882184-23-000080-index.htm",{"symbol":5,"form":5232,"filingdate":5460,"primarydocument":5461,"accessionnumber":5462,"filing_url":5463,"sec_url":5464},"2023-04-10","dhi-20230404.htm","0000882184-23-000075","https://www.sec.gov/Archives/edgar/data/882184/000088218423000075/dhi-20230404.htm","https://www.sec.gov/Archives/edgar/data/882184/000088218423000075/0000882184-23-000075-index.htm",{"symbol":5,"form":5232,"filingdate":5466,"primarydocument":5467,"accessionnumber":5468,"filing_url":5469,"sec_url":5470},"2023-02-21","dhi-20230217.htm","0000882184-23-000039","https://www.sec.gov/Archives/edgar/data/882184/000088218423000039/dhi-20230217.htm","https://www.sec.gov/Archives/edgar/data/882184/000088218423000039/0000882184-23-000039-index.htm",{"symbol":5,"form":5232,"filingdate":5472,"primarydocument":5473,"accessionnumber":5474,"filing_url":5475,"sec_url":5476},"2023-01-30","dhi-20230126.htm","0000882184-23-000034","https://www.sec.gov/Archives/edgar/data/882184/000088218423000034/dhi-20230126.htm","https://www.sec.gov/Archives/edgar/data/882184/000088218423000034/0000882184-23-000034-index.htm",{"symbol":5,"form":5238,"filingdate":5478,"primarydocument":5479,"accessionnumber":5480,"filing_url":5481,"sec_url":5482},"2023-01-25","dhi-20221231.htm","0000882184-23-000015","https://www.sec.gov/Archives/edgar/data/882184/000088218423000015/dhi-20221231.htm","https://www.sec.gov/Archives/edgar/data/882184/000088218423000015/0000882184-23-000015-index.htm",{"symbol":5,"form":5232,"filingdate":5484,"primarydocument":5485,"accessionnumber":5486,"filing_url":5487,"sec_url":5488},"2023-01-24","dhi-20230124.htm","0000882184-23-000011","https://www.sec.gov/Archives/edgar/data/882184/000088218423000011/dhi-20230124.htm","https://www.sec.gov/Archives/edgar/data/882184/000088218423000011/0000882184-23-000011-index.htm",{"symbol":5,"form":5232,"filingdate":5490,"primarydocument":5491,"accessionnumber":5492,"filing_url":5493,"sec_url":5494},"2023-01-18","dhi-20230118.htm","0000882184-23-000005","https://www.sec.gov/Archives/edgar/data/882184/000088218423000005/dhi-20230118.htm","https://www.sec.gov/Archives/edgar/data/882184/000088218423000005/0000882184-23-000005-index.htm",{"symbol":5,"form":5254,"filingdate":5496,"primarydocument":5497,"accessionnumber":5498,"filing_url":5499,"sec_url":5500},"2022-11-18","dhi-20220930.htm","0000882184-22-000184","https://www.sec.gov/Archives/edgar/data/882184/000088218422000184/dhi-20220930.htm","https://www.sec.gov/Archives/edgar/data/882184/000088218422000184/0000882184-22-000184-index.htm",{"symbol":5,"form":5232,"filingdate":5502,"primarydocument":5503,"accessionnumber":5504,"filing_url":5505,"sec_url":5506},"2022-11-09","dhi-20221109.htm","0000882184-22-000177","https://www.sec.gov/Archives/edgar/data/882184/000088218422000177/dhi-20221109.htm","https://www.sec.gov/Archives/edgar/data/882184/000088218422000177/0000882184-22-000177-index.htm",{"symbol":5,"form":5232,"filingdate":5508,"primarydocument":5509,"accessionnumber":5510,"filing_url":5511,"sec_url":5512},"2022-11-01","d296095d8k.htm","0001193125-22-275030","https://www.sec.gov/Archives/edgar/data/882184/000119312522275030/d296095d8k.htm","https://www.sec.gov/Archives/edgar/data/882184/000119312522275030/0001193125-22-275030-index.htm",{"symbol":5,"form":5238,"filingdate":5514,"primarydocument":5515,"accessionnumber":5516,"filing_url":5517,"sec_url":5518},"2022-07-22","dhi-20220630.htm","0000882184-22-000152","https://www.sec.gov/Archives/edgar/data/882184/000088218422000152/dhi-20220630.htm","https://www.sec.gov/Archives/edgar/data/882184/000088218422000152/0000882184-22-000152-index.htm",{"symbol":5,"form":5232,"filingdate":5520,"primarydocument":5521,"accessionnumber":5522,"filing_url":5523,"sec_url":5524},"2022-07-21","dhi-20220721.htm","0000882184-22-000148","https://www.sec.gov/Archives/edgar/data/882184/000088218422000148/dhi-20220721.htm","https://www.sec.gov/Archives/edgar/data/882184/000088218422000148/0000882184-22-000148-index.htm",{"symbol":5,"form":5238,"filingdate":5526,"primarydocument":5527,"accessionnumber":5528,"filing_url":5529,"sec_url":5530},"2022-04-27","dhi-20220331.htm","0000882184-22-000115","https://www.sec.gov/Archives/edgar/data/882184/000088218422000115/dhi-20220331.htm","https://www.sec.gov/Archives/edgar/data/882184/000088218422000115/0000882184-22-000115-index.htm",{"symbol":5,"form":5232,"filingdate":5532,"primarydocument":5533,"accessionnumber":5534,"filing_url":5535,"sec_url":5536},"2022-04-26","dhi-20220426.htm","0000882184-22-000112","https://www.sec.gov/Archives/edgar/data/882184/000088218422000112/dhi-20220426.htm","https://www.sec.gov/Archives/edgar/data/882184/000088218422000112/0000882184-22-000112-index.htm",{"symbol":5,"form":5232,"filingdate":5538,"primarydocument":5539,"accessionnumber":5540,"filing_url":5541,"sec_url":5542},"2022-03-29","dhi-20220323.htm","0000882184-22-000091","https://www.sec.gov/Archives/edgar/data/882184/000088218422000091/dhi-20220323.htm","https://www.sec.gov/Archives/edgar/data/882184/000088218422000091/0000882184-22-000091-index.htm",{"symbol":5,"form":5232,"filingdate":5544,"primarydocument":5545,"accessionnumber":5546,"filing_url":5547,"sec_url":5548},"2022-03-07","dhi-20220304.htm","0000882184-22-000051","https://www.sec.gov/Archives/edgar/data/882184/000088218422000051/dhi-20220304.htm","https://www.sec.gov/Archives/edgar/data/882184/000088218422000051/0000882184-22-000051-index.htm",{"symbol":5,"form":5232,"filingdate":5550,"primarydocument":5551,"accessionnumber":5552,"filing_url":5553,"sec_url":5554},"2022-02-18","dhi-20220218.htm","0000882184-22-000046","https://www.sec.gov/Archives/edgar/data/882184/000088218422000046/dhi-20220218.htm","https://www.sec.gov/Archives/edgar/data/882184/000088218422000046/0000882184-22-000046-index.htm",{"symbol":5,"form":5238,"filingdate":5556,"primarydocument":5557,"accessionnumber":5558,"filing_url":5559,"sec_url":5560},"2022-02-02","dhi-20211231.htm","0000882184-22-000024","https://www.sec.gov/Archives/edgar/data/882184/000088218422000024/dhi-20211231.htm","https://www.sec.gov/Archives/edgar/data/882184/000088218422000024/0000882184-22-000024-index.htm",{"symbol":5,"form":5232,"filingdate":5556,"primarydocument":5562,"accessionnumber":5563,"filing_url":5564,"sec_url":5565},"dhi-20220202.htm","0000882184-22-000022","https://www.sec.gov/Archives/edgar/data/882184/000088218422000022/dhi-20220202.htm","https://www.sec.gov/Archives/edgar/data/882184/000088218422000022/0000882184-22-000022-index.htm",{"symbol":5,"form":5232,"filingdate":5567,"primarydocument":5568,"accessionnumber":5569,"filing_url":5570,"sec_url":5571},"2022-01-27","dhi-20220126.htm","0000882184-22-000017","https://www.sec.gov/Archives/edgar/data/882184/000088218422000017/dhi-20220126.htm","https://www.sec.gov/Archives/edgar/data/882184/000088218422000017/0000882184-22-000017-index.htm",{"symbol":5,"form":5254,"filingdate":5573,"primarydocument":5574,"accessionnumber":5575,"filing_url":5576,"sec_url":5577},"2021-11-18","dhi-20210930.htm","0000882184-21-000190","https://www.sec.gov/Archives/edgar/data/882184/000088218421000190/dhi-20210930.htm","https://www.sec.gov/Archives/edgar/data/882184/000088218421000190/0000882184-21-000190-index.htm",{"symbol":5,"form":5232,"filingdate":5579,"primarydocument":5580,"accessionnumber":5581,"filing_url":5582,"sec_url":5583},"2021-11-09","dhi-20211109.htm","0000882184-21-000180","https://www.sec.gov/Archives/edgar/data/882184/000088218421000180/dhi-20211109.htm","https://www.sec.gov/Archives/edgar/data/882184/000088218421000180/0000882184-21-000180-index.htm",{"symbol":5,"form":5232,"filingdate":5585,"primarydocument":5586,"accessionnumber":5587,"filing_url":5588,"sec_url":5589},"2021-10-01","d211320d8k.htm","0001193125-21-289682","https://www.sec.gov/Archives/edgar/data/882184/000119312521289682/d211320d8k.htm","https://www.sec.gov/Archives/edgar/data/882184/000119312521289682/0001193125-21-289682-index.htm",[5591,5606,5622,5637,5649,5665,5677,5692,5704,5716,5729,5738,5746,5754,5762,5771,5782,5791,5804,5816],{"symbol":5,"accessionnumber":5592,"filingdate":35,"sec_url":5593,"tags":5594,"headline":5598,"summary":5599,"sector":5600,"industry":5601,"date_processed":5602,"impact_score":5603,"exhibits":5604,"isLocked":5605},"0000882184-26-000108","https://www.sec.gov/Archives/edgar/data/882184/000088218426000108/0000882184-26-000108-index.htm",{"events":5595},[5596,5597],"Stock Split","Share Repurchase Program Announced","D.R. Horton Authorizes Additional $5.0 Billion for Stock Repurchases","On September 15, 2026, D.R. Horton, Inc.'s Board of Directors authorized an additional $5.0 billion for the repurchase of the company's common stock, with no expiration date. This authorization comes on top of the $53 million remaining under the prior repurchase authorization, bringing the expected total repurchases for fiscal 2026 to at least $3.25 billion.","Real Estate & Construction","Operative Builders","2026-09-15 21:10:40","MEDIUM",[],false,{"symbol":5,"accessionnumber":5607,"filingdate":254,"sec_url":5608,"tags":5609,"headline":5614,"summary":5615,"sector":5600,"industry":5601,"date_processed":5616,"impact_score":5603,"exhibits":5617,"isLocked":5605},"0000882184-26-000092","https://www.sec.gov/Archives/edgar/data/882184/000088218426000092/0000882184-26-000092-index.htm",{"events":5610},[5611,5612,5613],"Earnings Beat","Dividend Announced","General Statement","D.R. Horton Reports Q3 2026 Results and Declares Quarterly Dividend","D.R. Horton, Inc. reported its third-quarter fiscal 2026 results, showing a net income of $904.9 million or $3.20 per diluted share, down from $1.02 billion or $3.36 per diluted share in the prior year. The company's consolidated revenues were $9.2 billion, with a pre-tax profit margin of 13.3%. Home sales revenues increased by 1% to $8.7 billion, and homes closed increased by 4% to 23,983 homes. D.R. Horton repurchased 4.2 million shares of common stock for $615.7 million during the quarter and declared a quarterly cash dividend of $0.45 per share payable on August 13, 2026. The company also updated its fiscal 2026 guidance, expecting consolidated revenues in the range of $32.5 billion to $33.0 billion.","2026-07-21 15:55:42",[5618],{"exhibit_number":5619,"htm_reference":5620,"full_url":5621},"EX-99.1","a6302026exhibit991.htm","https://www.sec.gov/Archives/edgar/data/882184/000088218426000092/a6302026exhibit991.htm",{"symbol":5,"accessionnumber":5623,"filingdate":520,"sec_url":5624,"tags":5625,"headline":5629,"summary":5630,"sector":5600,"industry":5601,"date_processed":5631,"impact_score":5603,"exhibits":5632,"isLocked":5605},"0000882184-26-000087","https://www.sec.gov/Archives/edgar/data/882184/000088218426000087/0000882184-26-000087-index.htm",{"events":5626},[5627,5628],"Financial Instrument Agreement","Credit Facility Entered","D.R. Horton, Inc. Amends Master Repurchase Agreement","On May 6, 2026, D.R. Horton, Inc.'s subsidiary, DHI Mortgage Company, Ltd., amended its master repurchase agreement with U.S. Bank National Association and other buyers. The amendment increases the maximum commitment to $1.925 billion, extends the maturity date to May 4, 2029, modifies pricing terms and fees, and adjusts financial covenants. This agreement provides financing and liquidity to DHI Mortgage by facilitating the purchase of eligible loans.","2026-05-12 13:46:42",[5633],{"exhibit_number":5634,"htm_reference":5635,"full_url":5636},"EX-10.1","exhibit101-fifthamendtofou.htm","https://www.sec.gov/Archives/edgar/data/882184/000088218426000087/exhibit101-fifthamendtofou.htm",{"symbol":5,"accessionnumber":5638,"filingdate":598,"sec_url":5639,"tags":5640,"headline":5642,"summary":5643,"sector":5600,"industry":5601,"date_processed":5644,"impact_score":5603,"exhibits":5645,"isLocked":5605},"0000882184-26-000062","https://www.sec.gov/Archives/edgar/data/882184/000088218426000062/0000882184-26-000062-index.htm",{"events":5641},[5612,5613,5597],"D.R. Horton Announces Second Quarter 2026 Results and Declares Quarterly Dividend","D.R. Horton, Inc. reported its second-quarter fiscal 2026 results, showing a net income of $647.9 million or $2.24 per diluted share, down from $810.4 million or $2.58 per diluted share in the prior year. The company repurchased 6.0 million shares of common stock for $903.6 million during the quarter and paid cash dividends of $129.7 million. D.R. Horton also declared a quarterly cash dividend of $0.45 per share, payable on May 14, 2026, to stockholders of record on May 7, 2026. The company updated its fiscal 2026 guidance, expecting consolidated revenues in the range of $33.5 billion to $34.5 billion and homes closed by homebuilding operations of 86,000 homes to 87,500 homes.","2026-04-21 16:12:42",[5646],{"exhibit_number":5619,"htm_reference":5647,"full_url":5648},"a3312026exhibit991.htm","https://www.sec.gov/Archives/edgar/data/882184/000088218426000062/a3312026exhibit991.htm",{"symbol":5,"accessionnumber":5234,"filingdate":672,"sec_url":5236,"tags":5650,"headline":5654,"summary":5655,"sector":5600,"industry":5601,"date_processed":5656,"impact_score":5603,"exhibits":5657,"isLocked":5605},{"events":5651},[5628,5627,5652,5653],"Contract Termination","Contract Extension","D.R. Horton, Inc. and Subsidiary Amend Credit Agreements","D.R. Horton, Inc. and its subsidiary DRH Rental, Inc. have amended their respective credit agreements. The amendments to the D.R. Horton Credit Agreement include an increase in the Aggregate Revolving Credit Commitment to $3.295 billion and the Aggregate Credit Facility Limit to $4.0 billion, modifications to interest rate margins, and refreshed extension options. The amendments to the DRH Rental Credit Agreement extend the Termination Date to March 27, 2030, reduce undrawn fees, modify interest rate margins, and refresh extension options. These amendments are material as they significantly alter the financial obligations of the companies.","2026-03-31 21:15:40",[5658,5661],{"exhibit_number":5634,"htm_reference":5659,"full_url":5660},"exhibit101-dhihbamendmentn.htm","https://www.sec.gov/Archives/edgar/data/882184/000088218426000053/exhibit101-dhihbamendmentn.htm",{"exhibit_number":5662,"htm_reference":5663,"full_url":5664},"EX-10.2","exhibit102-drhrentalamendm.htm","https://www.sec.gov/Archives/edgar/data/882184/000088218426000053/exhibit102-drhrentalamendm.htm",{"symbol":5,"accessionnumber":5245,"filingdate":931,"sec_url":5247,"tags":5666,"headline":5669,"summary":5670,"sector":5600,"industry":5601,"date_processed":5671,"impact_score":5672,"exhibits":5673,"isLocked":5605},{"events":5667},[5668,5612,5613],"Earnings Miss","D.R. Horton Reports First Quarter 2026 Results and Declares Dividend","D.R. Horton, Inc. reported its first fiscal quarter results for 2026, with a 30% decrease in net income to $594.8 million and a 22% decrease in earnings per share to $2.03. Despite the decline, the company returned $801.2 million to shareholders through share repurchases and dividends. The company also declared a quarterly cash dividend of $0.45 per share, payable on February 12, 2026. D.R. Horton reiterated its fiscal 2026 guidance, expecting consolidated revenues in the range of $33.5 billion to $35.0 billion and consolidated cash flow provided by operations of at least $3.0 billion.","2026-01-20 16:31:43","HIGH",[5674],{"exhibit_number":5619,"htm_reference":5675,"full_url":5676},"a12312025exhibit991.htm","https://www.sec.gov/Archives/edgar/data/882184/000088218426000007/a12312025exhibit991.htm",{"symbol":5,"accessionnumber":5250,"filingdate":934,"sec_url":5252,"tags":5678,"headline":5688,"summary":5689,"sector":5600,"industry":5601,"date_processed":5690,"impact_score":5672,"exhibits":5691,"isLocked":5605},{"events":5679},[5680,5681,5682,5683,5684,5685,5686,5687],"Board Member Appointed","Executive Compensation Detail","Auditor Resignation","Auditor Dismissed","New Auditor Appointed","Audit Firm Change","Non-Reliance on Previously Issued Financial Statements","Accounting Error Identified","D.R. Horton Holds Annual Stockholders Meeting with High Approval Rates","On January 15, 2026, D.R. Horton, Inc. held its Annual Meeting of Stockholders. All eight director nominees were elected, the advisory vote on executive compensation was approved, and the ratification of Ernst & Young LLP as the independent registered public accounting firm was also approved. Voting results showed strong support for the company's leadership and financial oversight.","2026-01-16 21:13:00",[],{"symbol":5,"accessionnumber":5261,"filingdate":1200,"sec_url":5263,"tags":5693,"headline":5697,"summary":5698,"sector":5600,"industry":5601,"date_processed":5699,"impact_score":5672,"exhibits":5700,"isLocked":5605},{"2.02":5694,"9.01":5695},[5668,5613],[5696],"Exhibits Furnished","D.R. Horton Reports Q4 and Fiscal 2025 Results, Increases Dividend","D.R. Horton, Inc. reported a 29% decrease in Q4 net income and a 25% decrease in annual net income for fiscal 2025. Despite these declines, the company announced an increase in its quarterly dividend by 13% to $0.45 per share. The company also provided guidance for fiscal 2026, expecting consolidated revenues between $33.5 billion and $35.0 billion.","2025-10-28 20:48:18",[5701],{"exhibit_number":5619,"htm_reference":5702,"full_url":5703},"a9302025exhibit991.htm","https://www.sec.gov/Archives/edgar/data/882184/000088218425000044/a9302025exhibit991.htm",{"symbol":5,"accessionnumber":5271,"filingdate":1558,"sec_url":5273,"tags":5705,"headline":5708,"summary":5709,"sector":5600,"industry":5601,"date_processed":5710,"impact_score":5711,"exhibits":5712,"isLocked":5605},{"2.02":5706,"9.01":5707},[5613],[5696],"D.R. Horton Announces Q3 2025 Financial Results and Dividend","D.R. Horton, Inc. reported its Q3 2025 financial results, showing a decrease in net income to $1.0 billion and a drop in diluted EPS to $3.36. Consolidated revenues also declined by 7% to $9.2 billion. Despite the challenges, the company returned $1.3 billion to shareholders through share repurchases and dividends. D.R. Horton also updated its fiscal 2025 guidance, expecting consolidated revenues between $33.7 billion and $34.2 billion and homes closed between 85,000 and 85,500.","2025-08-22 04:20:00","LOW",[5713],{"exhibit_number":5619,"htm_reference":5714,"full_url":5715},"a6302025exhibit991.htm","https://www.sec.gov/Archives/edgar/data/882184/000088218425000036/a6302025exhibit991.htm",{"symbol":5,"accessionnumber":5276,"filingdate":1837,"sec_url":5278,"tags":5717,"headline":5722,"summary":5723,"sector":5600,"industry":5601,"date_processed":5724,"impact_score":5603,"exhibits":5725,"isLocked":5605},{"1.01":5718,"2.03":5719,"9.01":5720},[5627],[5628],[5721],"No viable tag","D.R. Horton, Inc. Enters into a Material Definitive Financing Agreement","On May 8, 2025, D.R. Horton, Inc.'s subsidiary, DHI Mortgage Company, Ltd., entered into a Fourth Amendment to its master repurchase agreement with U.S. Bank National Association as Administrative Agent. This amendment modifies the terms of the existing agreement, allowing for a maximum aggregate commitment of up to $2.0 billion, facilitating purchase transactions for eligible loans. The term of the agreement extends through May 6, 2026, or earlier under certain conditions.","2025-08-22 21:55:09",[5726],{"exhibit_number":5634,"htm_reference":5727,"full_url":5728},"mortrepurchexh101-may2025.htm","https://www.sec.gov/Archives/edgar/data/882184/000088218425000028/mortrepurchexh101-may2025.htm",{"symbol":5,"accessionnumber":5281,"filingdate":1861,"sec_url":5283,"tags":5730,"headline":5734,"summary":5735,"sector":5600,"industry":5601,"date_processed":5736,"impact_score":5672,"exhibits":5737,"isLocked":5605},{"8.01":5731,"9.01":5733},[5597,5732],"Dividend Increase",[5696],"D.R. Horton Announces $500 Million Senior Notes Offering","On April 28, 2025, D.R. Horton, Inc. announced an underwritten public offering of $500 million aggregate principal amount of its 4.850% Senior Notes due 2030. The offering is expected to close on May 5, 2025, subject to customary closing conditions. The notes will be issued pursuant to an Indenture dated October 10, 2019, and will be supplemented by an Eighth Supplemental Indenture dated May 5, 2025.","2025-08-23 00:34:55",[],{"symbol":5,"accessionnumber":5286,"filingdate":1861,"sec_url":5288,"tags":5739,"headline":5742,"summary":5743,"sector":5600,"industry":5601,"date_processed":5744,"impact_score":5603,"exhibits":5745,"isLocked":5605},{"1.01":5740,"9.01":5741},[5627],[5696],"D.R. Horton Completes $500 Million Senior Notes Offering","D.R. Horton, Inc. completed a public offering of $500 million aggregate principal amount of its 4.850% Senior Notes due 2030. The Company received net proceeds of $496.7 million after underwriting discounts. The Notes are governed by a Senior Debt Securities Indenture, dated October 10, 2019, and are supplemented by the Eighth Supplemental Indenture, dated May 5, 2025. Interest accrues at a rate of 4.850% per annum on the principal amount, payable semi-annually. The Notes can be redeemed at the Company's option, with specific terms for redemption before and on or after September 15, 2030. The Notes are general unsecured obligations and rank senior in right of payment to future indebtedness of the Company that is not expressly subordinated.","2025-08-23 00:36:08",[],{"symbol":5,"accessionnumber":5296,"filingdate":1924,"sec_url":5298,"tags":5747,"headline":5750,"summary":5751,"sector":5600,"industry":5601,"date_processed":5752,"impact_score":5711,"exhibits":5753,"isLocked":5605},{"2.02":5748,"9.01":5749},[5613],[5696],"D.R. Horton Reports Q2 2025 Financial Results and Declares Dividend","D.R. Horton, Inc. announced its second quarter financial results for fiscal 2025 on April 17, 2025. The company reported a net income of $810.4 million, a decrease of 31% compared to the same period in the prior year. Consolidated revenues decreased 15% to $7.7 billion. The company also declared a quarterly cash dividend of $0.40 per common share, payable on May 9, 2025.","2025-08-23 15:28:11",[],{"symbol":5,"accessionnumber":5301,"filingdate":2110,"sec_url":5303,"tags":5755,"headline":5758,"summary":5759,"sector":5600,"industry":5601,"date_processed":5760,"impact_score":5603,"exhibits":5761,"isLocked":5605},{"1.01":5756,"9.01":5757},[5627],[5696],"D.R. Horton Inc. Completes Public Offering of Senior Notes","On February 26, 2025, D.R. Horton, Inc. completed a public offering of $700 million aggregate principal amount of its 5.500% Senior Notes due 2035, receiving net proceeds of $695.2 million after underwriting discounts. The Notes, governed by a Senior Debt Securities Indenture, will accrue interest at a rate of 5.500% per annum and mature on October 15, 2035, with certain optional redemption and change of control provisions.","2025-08-23 23:53:54",[],{"symbol":5,"accessionnumber":5306,"filingdate":2110,"sec_url":5308,"tags":5763,"headline":5767,"summary":5768,"sector":5600,"industry":5601,"date_processed":5769,"impact_score":5603,"exhibits":5770,"isLocked":5605},{"8.01":5764,"9.01":5766},[5765],"Convertible Notes Offering",[5721],"D.R. Horton Announces $700 Million Senior Notes Offering","On February 19, 2025, D.R. Horton, Inc. announced the offering and sale of $700 million aggregate principal amount of its 5.500% Senior Notes due 2035. The offering is expected to close on February 26, 2025, subject to customary closing conditions. The notes will be issued pursuant to an Indenture dated as of October 10, 2019, as supplemented by the Seventh Supplemental Indenture. Legal opinions and consents are also included as exhibits.","2025-08-23 23:52:33",[],{"symbol":5,"accessionnumber":5316,"filingdate":2224,"sec_url":5318,"tags":5772,"headline":5775,"summary":5776,"sector":5600,"industry":5601,"date_processed":5777,"impact_score":5711,"exhibits":5778,"isLocked":5605},{"2.02":5773,"9.01":5774},[5613],[5696],"D.R. Horton Reports Fiscal 2025 First Quarter Results and Declares Quarterly Dividend","D.R. Horton, Inc. reported its fiscal 2025 first quarter results, showing a net income of $844.9 million or $2.61 per diluted share, a decrease from $947.4 million or $2.82 per diluted share in the same quarter of the previous fiscal year. Consolidated revenues decreased 1% to $7.6 billion. The company also declared a quarterly cash dividend of $0.40 per common share, payable on February 14, 2025.","2025-11-18 23:31:17",[5779],{"exhibit_number":5619,"htm_reference":5780,"full_url":5781},"a12312024exhibit991.htm","https://www.sec.gov/Archives/edgar/data/882184/000088218425000009/a12312024exhibit991.htm",{"symbol":5,"accessionnumber":5321,"filingdate":2229,"sec_url":5323,"tags":5783,"headline":5787,"summary":5788,"sector":5600,"industry":5601,"date_processed":5789,"impact_score":5711,"exhibits":5790,"isLocked":5605},{"5.07":5784},[5785,5786],"Director Elections Results","Say-on-Pay Approved","D.R. Horton, Inc. Annual Meeting Voting Results Announced","On January 16, 2025, D.R. Horton, Inc. held its Annual Meeting of Stockholders where the election of nine director nominees, an advisory vote on the approval of executive compensation, and the ratification of Ernst & Young LLP as the independent registered public accounting firm for fiscal 2025 were considered. All director nominees were elected, executive compensation was approved, and the ratification of Ernst & Young LLP was approved.","2025-11-18 23:48:29",[],{"symbol":5,"accessionnumber":5326,"filingdate":2302,"sec_url":5328,"tags":5792,"headline":5797,"summary":5798,"sector":5600,"industry":5601,"date_processed":5799,"impact_score":5603,"exhibits":5800,"isLocked":5605},{"1.01":5793,"2.03":5794,"9.01":5796},[5627],[5795],"New Debt Issued",[5696],"D.R. Horton, Inc. Extends and Amends Credit Agreement with Mizuho Bank","On December 18, 2024, D.R. Horton, Inc. entered into Amendment No. 12 to its Credit Agreement with Mizuho Bank, Ltd. as successor Administrative Agent, extending the Revolving Credit Facility Termination Date to December 18, 2029, modifying pricing, and increasing the Aggregate Revolving Credit Commitment to $2.23 billion.","2025-11-21 23:39:48",[5801],{"exhibit_number":5634,"htm_reference":5802,"full_url":5803},"d918416dex101.htm","https://www.sec.gov/Archives/edgar/data/882184/000119312524284294/d918416dex101.htm",{"symbol":5,"accessionnumber":5336,"filingdate":2479,"sec_url":5338,"tags":5805,"headline":5809,"summary":5810,"sector":5600,"industry":5601,"date_processed":5811,"impact_score":5603,"exhibits":5812,"isLocked":5605},{"1.01":5806,"9.01":5808},[5807],"New Major Contract",[5721],"D.R. Horton and Forestar Amend Stockholder Agreement","On October 28, 2024, D.R. Horton, Inc. and Forestar Group Inc. entered into an Amended and Restated Stockholder's Agreement, which increases the investment approval threshold from $20,000,000 to $45,000,000 and adjusts annually based on the S&P CoreLogic Case-Shiller U.S. National Home Price Index. The agreement also outlines the investment decision responsibilities of Forestar's Investment Committee and requires D.R. Horton's prior written consent for certain acquisitions and investments. The amendment is subject to stockholder approval of a proposed Charter Amendment.","2025-12-04 23:52:33",[5813],{"exhibit_number":5634,"htm_reference":5814,"full_url":5815},"d895415dex101.htm","https://www.sec.gov/Archives/edgar/data/882184/000119312524249844/d895415dex101.htm",{"symbol":5,"accessionnumber":5341,"filingdate":2496,"sec_url":5343,"tags":5817,"headline":5821,"summary":5822,"sector":5600,"industry":5601,"date_processed":5823,"impact_score":5672,"exhibits":5824,"isLocked":5605},{"2.02":5818,"9.01":5820},[5611,5819,5613],"Raised Guidance",[5696],"D.R. Horton Reports Fiscal 2024 Results and Increases Quarterly Dividend","D.R. Horton, Inc. reported its fiscal 2024 results on October 29, 2024, showing net income of $4.8 billion, up 4% from the prior year. The company also increased its quarterly dividend by 33% to $0.40 per share. For Q4, D.R. Horton reported earnings per diluted share of $3.92 on net income of $1.3 billion, and consolidated revenues of $10.0 billion. The company repurchased $1.8 billion of common stock and provided initial guidance for fiscal 2025.","2025-12-05 23:14:01",[5825],{"exhibit_number":5619,"htm_reference":5826,"full_url":5827},"a9302024exhibit991.htm","https://www.sec.gov/Archives/edgar/data/882184/000088218424000051/a9302024exhibit991.htm",null,1789889687682]