[{"data":1,"prerenderedAt":5793},["ShallowReactive",2],{"company-overview-DIS":3},{"company_profile":4,"ohlc":24,"spy":3549,"trading_signals":4825,"company_actions":4944,"filings_8k":5383,"report_history":5792,"insider_summary":5792,"filings_summary":5792,"financials_summary":5792,"institutional_summary":5792,"seo_links":5792},{"symbol":5,"name":6,"exchange":7,"mic_code":8,"sector":9,"industry":10,"employees":11,"website":12,"description":13,"type":14,"ceo":15,"address":16,"city":17,"zip":18,"state":19,"country":20,"phone":21,"record_date":22,"is_active":23},"DIS","The Walt Disney Company","NYSE","XNYS","Communication Services","Entertainment",177080,"https://thewaltdisneycompany.com","The Walt Disney Company, commonly known as Disney, is a highly influential media and entertainment conglomerate headquartered in Burbank, California. Renowned for its broad portfolio, Disney's primary function is delivering world-class entertainment and media experiences through its diverse segments. These include Media Networks like ABC and ESPN, Parks, Experiences and Products such as Disneyland and Walt Disney World resorts, and Studio Entertainment responsible for creating beloved films under iconic banners like Disney, Pixar, Marvel, and Lucasfilm. Additionally, the company has expanded its digital presence with its streaming service, Disney+, capturing audiences worldwide with a mix of classic and original content. Disney plays a pivotal role in shaping global pop culture and entertainment, leveraging its vast intellectual property library for films, merchandise, and theme park attractions. Its strategic acquisitions, like those of 21st Century Fox and Marvel Studios, have fortified Disney's position in the market, enhancing its storytelling potential and cross-platform synergies. As a bellwether in the entertainment industry, Disney's actions and innovations are closely watched, impacting sectors such as film production, broadcast media, and leisure travel.","Common Stock","Mr. Robert A. Iger","500 South Buena Vista Street","Burbank",91521,"CA","United States","818 560 1000","2025-03-08 00:00:00","True",[25,30,36,42,48,53,59,65,71,77,83,89,95,101,107,113,118,124,130,136,140,144,150,156,161,167,172,178,184,189,194,199,205,211,217,223,229,235,241,246,252,258,264,270,275,281,286,291,295,299,303,309,314,318,323,329,333,338,343,348,352,358,363,369,374,380,386,392,397,403,409,414,419,424,429,434,439,445,449,454,458,461,466,472,478,483,489,495,500,505,509,514,520,525,530,536,541,547,553,559,563,567,572,576,581,586,590,593,598,603,607,611,616,621,626,632,638,643,649,654,659,663,668,674,678,682,686,692,697,701,705,711,716,722,728,733,739,744,749,753,757,762,767,773,778,783,789,793,799,805,809,814,820,825,829,835,841,845,848,852,858,863,869,874,880,885,891,896,902,908,913,919,925,931,937,941,947,953,959,964,970,975,981,987,992,996,1001,1007,1011,1017,1022,1028,1032,1037,1043,1047,1052,1057,1060,1065,1068,1072,1076,1082,1087,1091,1095,1100,1104,1109,1115,1119,1124,1129,1134,1139,1144,1149,1154,1160,1163,1167,1173,1179,1184,1189,1194,1199,1204,1209,1212,1217,1222,1226,1229,1235,1238,1243,1246,1251,1255,1259,1263,1267,1271,1277,1281,1286,1290,1294,1299,1304,1309,1315,1321,1327,1333,1337,1342,1348,1354,1360,1365,1371,1377,1383,1389,1395,1400,1404,1409,1414,1419,1425,1430,1434,1440,1445,1450,1454,1459,1464,1468,1474,1479,1483,1489,1495,1500,1506,1512,1518,1524,1530,1536,1541,1546,1550,1554,1558,1564,1568,1573,1578,1584,1590,1596,1601,1606,1611,1616,1622,1626,1630,1635,1640,1645,1651,1656,1662,1665,1668,1672,1676,1680,1684,1690,1692,1698,1701,1703,1708,1713,1716,1719,1723,1726,1730,1734,1737,1740,1743,1748,1750,1755,1761,1767,1771,1777,1783,1789,1795,1801,1807,1813,1819,1825,1831,1837,1842,1848,1854,1859,1865,1871,1877,1883,1888,1894,1899,1904,1908,1913,1918,1923,1927,1933,1937,1942,1947,1952,1957,1963,1967,1970,1974,1978,1983,1988,1993,1997,2002,2005,2009,2012,2016,2019,2021,2023,2028,2034,2037,2042,2046,2049,2052,2056,2062,2065,2067,2071,2075,2079,2082,2084,2089,2095,2099,2102,2106,2110,2115,2118,2120,2124,2127,2133,2137,2140,2144,2146,2151,2153,2156,2160,2164,2168,2171,2173,2177,2181,2185,2190,2195,2200,2205,2210,2213,2217,2221,2224,2228,2232,2236,2241,2245,2249,2253,2257,2260,2263,2269,2274,2278,2280,2285,2290,2294,2299,2304,2308,2313,2318,2323,2327,2331,2336,2341,2344,2347,2351,2356,2361,2365,2370,2376,2382,2388,2394,2399,2404,2409,2414,2419,2423,2429,2432,2438,2444,2449,2454,2458,2463,2468,2472,2478,2484,2490,2496,2500,2506,2510,2516,2521,2526,2531,2537,2543,2548,2553,2558,2563,2569,2573,2576,2582,2588,2593,2598,2604,2610,2615,2621,2627,2632,2638,2641,2645,2650,2655,2660,2664,2667,2672,2675,2680,2685,2689,2692,2698,2702,2705,2710,2714,2716,2720,2723,2728,2731,2736,2740,2743,2748,2750,2755,2758,2764,2768,2772,2775,2778,2782,2784,2789,2791,2796,2801,2803,2808,2811,2816,2820,2824,2829,2831,2835,2839,2843,2846,2850,2854,2858,2861,2864,2869,2874,2877,2881,2885,2888,2892,2895,2898,2903,2907,2911,2916,2921,2924,2926,2928,2931,2935,2940,2945,2950,2953,2958,2962,2968,2973,2979,2985,2991,2996,3000,3004,3009,3013,3016,3019,3025,3028,3032,3036,3039,3041,3044,3048,3052,3055,3057,3059,3062,3066,3068,3072,3076,3080,3082,3086,3089,3094,3098,3100,3102,3107,3110,3112,3115,3121,3124,3128,3132,3137,3140,3144,3150,3154,3159,3164,3169,3174,3179,3183,3188,3192,3196,3199,3201,3206,3211,3216,3221,3225,3228,3233,3238,3243,3249,3253,3257,3261,3263,3268,3272,3276,3280,3284,3287,3292,3296,3299,3302,3305,3309,3314,3319,3325,3330,3333,3335,3338,3343,3349,3354,3359,3365,3370,3376,3381,3386,3392,3398,3404,3410,3416,3422,3428,3433,3439,3445,3449,3454,3458,3464,3468,3474,3480,3486,3491,3497,3503,3509,3514,3519,3524,3530,3535,3539,3543],{"symbol":5,"time":26,"open":27,"high":27,"low":28,"close":29},"2026-09-18",105.04,102.37,102.67,{"symbol":5,"time":31,"open":32,"high":33,"low":34,"close":35},"2026-09-17",107.59,107.71,105.32,105.35,{"symbol":5,"time":37,"open":38,"high":39,"low":40,"close":41},"2026-09-16",106.48,108.34,106.23,106.99,{"symbol":5,"time":43,"open":44,"high":45,"low":46,"close":47},"2026-09-15",108.11,108.32,105.92,106.42,{"symbol":5,"time":49,"open":50,"high":51,"low":50,"close":52},"2026-09-14",107.09,109.42,108.59,{"symbol":5,"time":54,"open":55,"high":56,"low":57,"close":58},"2026-09-11",106.74,107.36,105.64,106.55,{"symbol":5,"time":60,"open":61,"high":62,"low":63,"close":64},"2026-09-10",103.69,106.12,103.57,105.82,{"symbol":5,"time":66,"open":67,"high":68,"low":69,"close":70},"2026-09-09",104.45,104.93,102.99,104.18,{"symbol":5,"time":72,"open":73,"high":74,"low":75,"close":76},"2026-09-08",104.68,105.11,103.71,105.06,{"symbol":5,"time":78,"open":79,"high":80,"low":81,"close":82},"2026-09-04",106.49,106.88,105.17,105.31,{"symbol":5,"time":84,"open":85,"high":86,"low":87,"close":88},"2026-09-03",108.62,109.2,106.9,107.16,{"symbol":5,"time":90,"open":91,"high":92,"low":93,"close":94},"2026-09-02",106.71,108.99,106.33,107.98,{"symbol":5,"time":96,"open":97,"high":98,"low":99,"close":100},"2026-09-01",107.24,108.95,106.14,106.22,{"symbol":5,"time":102,"open":103,"high":104,"low":105,"close":106},"2026-08-31",107.78,108.09,106.97,107.55,{"symbol":5,"time":108,"open":109,"high":110,"low":111,"close":112},"2026-08-28",107.25,108.2,107.03,108.1,{"symbol":5,"time":114,"open":115,"high":116,"low":55,"close":117},"2026-08-27",108.78,108.87,106.82,{"symbol":5,"time":119,"open":120,"high":121,"low":122,"close":123},"2026-08-26",111.3,111.52,109.45,109.63,{"symbol":5,"time":125,"open":126,"high":127,"low":128,"close":129},"2026-08-25",110.5,111.6,109.76,111.25,{"symbol":5,"time":131,"open":132,"high":133,"low":134,"close":135},"2026-08-24",108.39,111.87,108.08,110.61,{"symbol":5,"time":137,"open":138,"high":139,"low":105,"close":103},"2026-08-21",107.57,108.41,{"symbol":5,"time":141,"open":80,"high":142,"low":47,"close":143},"2026-08-20",108.69,107.32,{"symbol":5,"time":145,"open":146,"high":147,"low":148,"close":149},"2026-08-19",104.06,107.06,103.96,106.93,{"symbol":5,"time":151,"open":152,"high":153,"low":154,"close":155},"2026-08-18",104.19,105.21,103.63,103.95,{"symbol":5,"time":157,"open":93,"high":158,"low":159,"close":160},"2026-08-17",106.64,103.46,103.5,{"symbol":5,"time":162,"open":163,"high":164,"low":165,"close":166},"2026-08-14",104.99,107.11,104.91,106.85,{"symbol":5,"time":168,"open":169,"high":170,"low":159,"close":171},"2026-08-13",103.8,104.94,104.8,{"symbol":5,"time":173,"open":174,"high":175,"low":176,"close":177},"2026-08-12",103.29,103.68,102.03,103.22,{"symbol":5,"time":179,"open":180,"high":181,"low":182,"close":183},"2026-08-11",102.95,104.09,102.79,103.53,{"symbol":5,"time":185,"open":186,"high":171,"low":187,"close":188},"2026-08-10",104.61,102.8,103.18,{"symbol":5,"time":190,"open":191,"high":192,"low":193,"close":165},"2026-08-07",104.42,105.25,103.7,{"symbol":5,"time":195,"open":196,"high":197,"low":198,"close":73},"2026-08-06",102.54,104.73,102.52,{"symbol":5,"time":200,"open":201,"high":202,"low":203,"close":204},"2026-08-05",101.99,103.21,99.69,101.76,{"symbol":5,"time":206,"open":207,"high":208,"low":209,"close":210},"2026-08-04",97.87,98.57,97.38,98.18,{"symbol":5,"time":212,"open":213,"high":214,"low":215,"close":216},"2026-08-03",97.62,99.05,97.21,98.14,{"symbol":5,"time":218,"open":219,"high":220,"low":221,"close":222},"2026-07-31",96.08,96.59,95.6,96.19,{"symbol":5,"time":224,"open":225,"high":226,"low":227,"close":228},"2026-07-30",97.41,97.48,94.46,96.16,{"symbol":5,"time":230,"open":231,"high":232,"low":233,"close":234},"2026-07-29",98.34,99.41,97.99,98.48,{"symbol":5,"time":236,"open":237,"high":238,"low":239,"close":240},"2026-07-28",97,99.23,96.97,98.89,{"symbol":5,"time":242,"open":243,"high":244,"low":243,"close":245},"2026-07-27",95.51,97.19,96.65,{"symbol":5,"time":247,"open":248,"high":249,"low":250,"close":251},"2026-07-24",93.26,96.29,93,94.85,{"symbol":5,"time":253,"open":254,"high":255,"low":256,"close":257},"2026-07-23",94.81,94.82,92.49,92.83,{"symbol":5,"time":259,"open":260,"high":261,"low":262,"close":263},"2026-07-22",97.12,97.3,95.65,95.87,{"symbol":5,"time":265,"open":266,"high":267,"low":268,"close":269},"2026-07-21",96,96.89,95.84,96.14,{"symbol":5,"time":271,"open":272,"high":273,"low":266,"close":274},"2026-07-20",97.85,98.39,96.41,{"symbol":5,"time":276,"open":277,"high":278,"low":279,"close":280},"2026-07-17",99.01,99.79,97.05,97.67,{"symbol":5,"time":282,"open":283,"high":284,"low":283,"close":285},"2026-07-16",97.28,99.85,99.71,{"symbol":5,"time":287,"open":288,"high":289,"low":288,"close":290},"2026-07-15",96.1,97.9,97.15,{"symbol":5,"time":292,"open":243,"high":293,"low":294,"close":263},"2026-07-14",96.69,95.13,{"symbol":5,"time":296,"open":288,"high":297,"low":298,"close":266},"2026-07-13",97.54,95.83,{"symbol":5,"time":300,"open":267,"high":279,"low":301,"close":302},"2026-07-10",95.52,95.62,{"symbol":5,"time":304,"open":305,"high":306,"low":307,"close":308},"2026-07-09",96.34,96.55,94.78,96.17,{"symbol":5,"time":310,"open":261,"high":311,"low":312,"close":313},"2026-07-08",97.66,96.64,96.7,{"symbol":5,"time":315,"open":216,"high":316,"low":317,"close":226},"2026-07-07",99.04,96.92,{"symbol":5,"time":319,"open":320,"high":321,"low":322,"close":225},"2026-07-06",98.85,99.44,97.02,{"symbol":5,"time":324,"open":325,"high":326,"low":327,"close":328},"2026-07-02",96.4,99.52,95.77,99.5,{"symbol":5,"time":330,"open":306,"high":331,"low":262,"close":332},"2026-07-01",97.76,95.71,{"symbol":5,"time":334,"open":225,"high":335,"low":336,"close":337},"2026-06-30",97.6,95.99,96.25,{"symbol":5,"time":339,"open":285,"high":340,"low":341,"close":342},"2026-06-29",100.04,98.5,98.63,{"symbol":5,"time":344,"open":345,"high":346,"low":289,"close":347},"2026-06-26",98.05,99.45,98.79,{"symbol":5,"time":349,"open":350,"high":351,"low":233,"close":345},"2026-06-25",101.11,101.58,{"symbol":5,"time":353,"open":354,"high":355,"low":356,"close":357},"2026-06-24",103.1,104.53,101.04,101.12,{"symbol":5,"time":359,"open":360,"high":361,"low":362,"close":183},"2026-06-23",102.02,104.04,101.8,{"symbol":5,"time":364,"open":365,"high":366,"low":367,"close":368},"2026-06-22",103.41,104.31,101.51,102.45,{"symbol":5,"time":370,"open":362,"high":371,"low":372,"close":373},"2026-06-18",104.22,100.8,103.89,{"symbol":5,"time":375,"open":376,"high":377,"low":378,"close":379},"2026-06-17",100.67,102.36,100.44,100.86,{"symbol":5,"time":381,"open":382,"high":383,"low":384,"close":385},"2026-06-16",101.43,101.93,100.05,101.28,{"symbol":5,"time":387,"open":388,"high":389,"low":390,"close":391},"2026-06-15",100.88,102.4,100.59,101.69,{"symbol":5,"time":393,"open":394,"high":395,"low":396,"close":340},"2026-06-12",101.06,101.77,99.54,{"symbol":5,"time":398,"open":399,"high":400,"low":401,"close":402},"2026-06-11",98.83,100.74,98.1,100.34,{"symbol":5,"time":404,"open":405,"high":406,"low":407,"close":408},"2026-06-10",99.49,99.76,97.95,98.61,{"symbol":5,"time":410,"open":214,"high":411,"low":412,"close":413},"2026-06-09",100.09,98.51,99.33,{"symbol":5,"time":415,"open":326,"high":416,"low":417,"close":418},"2026-06-08",99.84,98.41,98.87,{"symbol":5,"time":420,"open":421,"high":422,"low":423,"close":285},"2026-06-05",99.68,100.2,99.09,{"symbol":5,"time":425,"open":426,"high":427,"low":277,"close":428},"2026-06-04",100.54,101.47,99.34,{"symbol":5,"time":430,"open":378,"high":431,"low":432,"close":433},"2026-06-03",101.27,99.25,99.39,{"symbol":5,"time":435,"open":436,"high":437,"low":411,"close":438},"2026-06-02",102.35,102.49,101.41,{"symbol":5,"time":440,"open":441,"high":442,"low":443,"close":444},"2026-06-01",101.66,103.01,100.3,102.85,{"symbol":5,"time":446,"open":154,"high":447,"low":448,"close":448},"2026-05-29",103.76,101.83,{"symbol":5,"time":450,"open":451,"high":452,"low":354,"close":453},"2026-05-28",103.81,104.41,103.73,{"symbol":5,"time":455,"open":456,"high":192,"low":457,"close":70},"2026-05-27",103.3,103.26,{"symbol":5,"time":459,"open":354,"high":169,"low":436,"close":460},"2026-05-26",103.28,{"symbol":5,"time":462,"open":361,"high":463,"low":464,"close":465},"2026-05-22",104.5,102.98,103,{"symbol":5,"time":467,"open":468,"high":469,"low":470,"close":471},"2026-05-21",103.61,104.62,102.59,103.58,{"symbol":5,"time":473,"open":474,"high":475,"low":476,"close":477},"2026-05-20",102.91,104.86,101.6,104.08,{"symbol":5,"time":479,"open":75,"high":480,"low":481,"close":482},"2026-05-19",103.93,101.97,102.29,{"symbol":5,"time":484,"open":485,"high":486,"low":487,"close":488},"2026-05-18",102.69,104.7,102.55,103.91,{"symbol":5,"time":490,"open":491,"high":492,"low":493,"close":494},"2026-05-15",105.03,105.42,102.3,102.72,{"symbol":5,"time":496,"open":497,"high":498,"low":499,"close":492},"2026-05-14",105.54,106.29,104.85,{"symbol":5,"time":501,"open":35,"high":502,"low":503,"close":504},"2026-05-13",105.88,103.86,104.9,{"symbol":5,"time":506,"open":163,"high":507,"low":371,"close":508},"2026-05-12",106.27,106.16,{"symbol":5,"time":510,"open":511,"high":132,"low":512,"close":513},"2026-05-11",108,104.38,104.72,{"symbol":5,"time":515,"open":516,"high":517,"low":518,"close":519},"2026-05-08",109.03,109.21,107.54,108.02,{"symbol":5,"time":521,"open":522,"high":523,"low":50,"close":524},"2026-05-07",109.05,110.48,108.66,{"symbol":5,"time":526,"open":527,"high":528,"low":82,"close":529},"2026-05-06",106.52,109.14,108.06,{"symbol":5,"time":531,"open":532,"high":533,"low":534,"close":535},"2026-05-05",101.53,101.73,100.06,100.48,{"symbol":5,"time":537,"open":538,"high":539,"low":431,"close":540},"2026-05-04",102.74,103.05,101.31,{"symbol":5,"time":542,"open":543,"high":544,"low":545,"close":546},"2026-05-01",104.4,104.83,102.97,103.08,{"symbol":5,"time":548,"open":549,"high":550,"low":551,"close":552},"2026-04-30",100.91,104.12,100.42,103.75,{"symbol":5,"time":554,"open":555,"high":556,"low":557,"close":558},"2026-04-29",100.94,101.48,100.6,101.3,{"symbol":5,"time":560,"open":561,"high":174,"low":562,"close":427},"2026-04-28",102.66,100.61,{"symbol":5,"time":564,"open":565,"high":451,"low":566,"close":436},"2026-04-27",102.62,102.06,{"symbol":5,"time":568,"open":569,"high":570,"low":481,"close":571},"2026-04-24",103.6,103.64,102.6,{"symbol":5,"time":573,"open":170,"high":574,"low":487,"close":575},"2026-04-23",105.2,103.65,{"symbol":5,"time":577,"open":491,"high":578,"low":579,"close":580},"2026-04-22",106.28,104.23,104.82,{"symbol":5,"time":582,"open":583,"high":80,"low":584,"close":585},"2026-04-21",106.19,103.97,104.29,{"symbol":5,"time":587,"open":588,"high":164,"low":588,"close":589},"2026-04-20",105.91,106.3,{"symbol":5,"time":591,"open":592,"high":93,"low":592,"close":498},"2026-04-17",104.69,{"symbol":5,"time":594,"open":595,"high":355,"low":596,"close":597},"2026-04-16",103.62,102.78,103.9,{"symbol":5,"time":599,"open":571,"high":600,"low":601,"close":602},"2026-04-15",103.38,101.79,103.04,{"symbol":5,"time":604,"open":605,"high":354,"low":606,"close":470},"2026-04-14",101.34,100.9,{"symbol":5,"time":608,"open":609,"high":431,"low":609,"close":610},"2026-04-13",98.53,101.18,{"symbol":5,"time":612,"open":416,"high":613,"low":614,"close":615},"2026-04-10",100.16,98.82,99.17,{"symbol":5,"time":617,"open":618,"high":619,"low":620,"close":278},"2026-04-09",98.66,100.23,97.68,{"symbol":5,"time":622,"open":401,"high":623,"low":624,"close":625},"2026-04-08",99.19,97.69,99.18,{"symbol":5,"time":627,"open":628,"high":629,"low":630,"close":631},"2026-04-07",95.8,96.79,95.33,95.78,{"symbol":5,"time":633,"open":634,"high":635,"low":636,"close":637},"2026-04-06",96.5,97.16,96.12,96.28,{"symbol":5,"time":639,"open":266,"high":640,"low":641,"close":642},"2026-04-02",97.17,95.09,96.61,{"symbol":5,"time":644,"open":645,"high":646,"low":647,"close":648},"2026-04-01",97.26,98.36,96.49,96.56,{"symbol":5,"time":650,"open":651,"high":267,"low":652,"close":653},"2026-03-31",95.34,94.19,96.38,{"symbol":5,"time":655,"open":656,"high":657,"low":656,"close":658},"2026-03-30",92.89,95.19,94.32,{"symbol":5,"time":660,"open":652,"high":652,"low":661,"close":662},"2026-03-27",92.19,92.42,{"symbol":5,"time":664,"open":665,"high":325,"low":666,"close":667},"2026-03-26",95.12,94.59,94.75,{"symbol":5,"time":669,"open":670,"high":671,"low":672,"close":673},"2026-03-25",96.82,97.18,95.06,95.95,{"symbol":5,"time":675,"open":676,"high":345,"low":337,"close":677},"2026-03-24",97.74,96.39,{"symbol":5,"time":679,"open":680,"high":557,"low":681,"close":407},"2026-03-23",100.22,97.86,{"symbol":5,"time":683,"open":277,"high":684,"low":273,"close":685},"2026-03-20",100.03,99.51,{"symbol":5,"time":687,"open":688,"high":689,"low":690,"close":691},"2026-03-19",99.03,100.78,98.44,99.2,{"symbol":5,"time":693,"open":416,"high":694,"low":695,"close":696},"2026-03-18",101.02,99,99.42,{"symbol":5,"time":698,"open":615,"high":699,"low":700,"close":443},"2026-03-17",100.71,99.02,{"symbol":5,"time":702,"open":703,"high":203,"low":704,"close":618},"2026-03-16",99.47,98.46,{"symbol":5,"time":706,"open":707,"high":708,"low":709,"close":710},"2026-03-13",99.83,100.77,99.16,99.29,{"symbol":5,"time":712,"open":713,"high":388,"low":714,"close":715},"2026-03-12",100.1,99.37,99.43,{"symbol":5,"time":717,"open":718,"high":719,"low":720,"close":721},"2026-03-11",101.4,101.89,100.4,100.89,{"symbol":5,"time":723,"open":724,"high":725,"low":726,"close":727},"2026-03-10",101.75,102.24,100.24,101.32,{"symbol":5,"time":729,"open":730,"high":731,"low":732,"close":441},"2026-03-09",100.55,101.87,98.45,{"symbol":5,"time":734,"open":735,"high":736,"low":737,"close":738},"2026-03-06",101.39,101.81,99.95,101.54,{"symbol":5,"time":740,"open":354,"high":741,"low":742,"close":743},"2026-03-05",104.55,101.59,102.41,{"symbol":5,"time":745,"open":746,"high":747,"low":748,"close":602},"2026-03-04",103.17,103.84,102.64,{"symbol":5,"time":750,"open":751,"high":366,"low":752,"close":456},"2026-03-03",102.84,102.15,{"symbol":5,"time":754,"open":186,"high":186,"low":755,"close":756},"2026-03-02",102.86,104.33,{"symbol":5,"time":758,"open":759,"high":760,"low":480,"close":761},"2026-02-27",104.78,106.34,106.04,{"symbol":5,"time":763,"open":764,"high":765,"low":34,"close":766},"2026-02-26",105.47,106.77,105.55,{"symbol":5,"time":768,"open":769,"high":770,"low":771,"close":772},"2026-02-25",106,106.72,104.51,105.05,{"symbol":5,"time":774,"open":67,"high":775,"low":776,"close":777},"2026-02-24",107.23,103.98,106.05,{"symbol":5,"time":779,"open":780,"high":781,"low":782,"close":452},"2026-02-23",104.98,105.19,102.96,{"symbol":5,"time":784,"open":785,"high":786,"low":787,"close":788},"2026-02-20",105.61,106.2,104.65,105.58,{"symbol":5,"time":790,"open":164,"high":791,"low":792,"close":769},"2026-02-19",107.77,105.45,{"symbol":5,"time":794,"open":795,"high":796,"low":797,"close":798},"2026-02-18",105.96,107.73,105.81,107.1,{"symbol":5,"time":800,"open":801,"high":802,"low":803,"close":804},"2026-02-17",106.57,107.28,104.37,105.44,{"symbol":5,"time":806,"open":718,"high":807,"low":808,"close":792},"2026-02-13",105.52,101.2,{"symbol":5,"time":810,"open":811,"high":812,"low":694,"close":813},"2026-02-12",107.93,108.16,102.38,{"symbol":5,"time":815,"open":816,"high":817,"low":818,"close":819},"2026-02-11",108.93,109.87,107.8,108.12,{"symbol":5,"time":821,"open":822,"high":823,"low":822,"close":824},"2026-02-10",107.6,111.11,109.96,{"symbol":5,"time":826,"open":142,"high":827,"low":765,"close":828},"2026-02-09",108.92,107.13,{"symbol":5,"time":830,"open":831,"high":832,"low":833,"close":834},"2026-02-06",106.13,108.96,105.37,108.7,{"symbol":5,"time":836,"open":837,"high":838,"low":839,"close":840},"2026-02-05",107.05,108.33,104.81,104.97,{"symbol":5,"time":842,"open":843,"high":844,"low":154,"close":837},"2026-02-04",104.2,108.6,{"symbol":5,"time":846,"open":759,"high":163,"low":847,"close":371},"2026-02-03",102.34,{"symbol":5,"time":849,"open":850,"high":851,"low":552,"close":67},"2026-02-02",104.01,108.61,{"symbol":5,"time":853,"open":854,"high":855,"low":856,"close":857},"2026-01-30",111.36,112.95,110.99,112.8,{"symbol":5,"time":859,"open":123,"high":860,"low":861,"close":862},"2026-01-29",111.67,108.76,111.58,{"symbol":5,"time":864,"open":865,"high":866,"low":867,"close":868},"2026-01-28",110.28,111.43,109,109.56,{"symbol":5,"time":870,"open":871,"high":872,"low":873,"close":135},"2026-01-27",111.5,111.8,110.03,{"symbol":5,"time":875,"open":876,"high":877,"low":878,"close":879},"2026-01-26",111.68,112.41,111.13,111.31,{"symbol":5,"time":881,"open":882,"high":855,"low":883,"close":884},"2026-01-23",112.69,110.55,110.98,{"symbol":5,"time":886,"open":887,"high":888,"low":889,"close":890},"2026-01-22",113.17,114.29,112.17,113.21,{"symbol":5,"time":892,"open":893,"high":894,"low":126,"close":895},"2026-01-21",110.57,113.25,113.19,{"symbol":5,"time":897,"open":898,"high":899,"low":900,"close":901},"2026-01-20",109.66,111.09,108.8,110.34,{"symbol":5,"time":903,"open":904,"high":905,"low":906,"close":907},"2026-01-16",113.2,113.85,111.12,111.2,{"symbol":5,"time":909,"open":910,"high":911,"low":889,"close":912},"2026-01-15",113.71,114.11,113.41,{"symbol":5,"time":914,"open":915,"high":916,"low":917,"close":918},"2026-01-14",112.81,113.59,112.26,113.53,{"symbol":5,"time":920,"open":921,"high":922,"low":923,"close":924},"2026-01-13",112.84,113.22,111.61,112.98,{"symbol":5,"time":926,"open":927,"high":928,"low":929,"close":930},"2026-01-12",114.63,114.94,112.55,112.82,{"symbol":5,"time":932,"open":933,"high":934,"low":935,"close":936},"2026-01-09",114.31,115.98,113.9,115.88,{"symbol":5,"time":938,"open":929,"high":939,"low":929,"close":940},"2026-01-08",114.99,114.17,{"symbol":5,"time":942,"open":943,"high":944,"low":945,"close":946},"2026-01-07",114.46,114.97,112.51,112.91,{"symbol":5,"time":948,"open":949,"high":950,"low":951,"close":952},"2026-01-06",113.79,114.76,113.11,114.57,{"symbol":5,"time":954,"open":955,"high":956,"low":957,"close":958},"2026-01-05",111.42,116.03,111.38,114.07,{"symbol":5,"time":960,"open":961,"high":961,"low":962,"close":963},"2026-01-02",113.44,111.62,111.85,{"symbol":5,"time":965,"open":966,"high":967,"low":968,"close":969},"2025-12-31",114.77,114.89,113.55,113.77,{"symbol":5,"time":971,"open":972,"high":973,"low":972,"close":974},"2025-12-30",114.1,115.28,114.79,{"symbol":5,"time":976,"open":977,"high":978,"low":979,"close":980},"2025-12-29",113.32,114.49,113.31,114.19,{"symbol":5,"time":982,"open":983,"high":984,"low":985,"close":986},"2025-12-26",114.15,114.74,113.27,113.56,{"symbol":5,"time":988,"open":989,"high":990,"low":857,"close":991},"2025-12-24",112.94,114.53,114.48,{"symbol":5,"time":993,"open":994,"high":979,"low":995,"close":922},"2025-12-23",112.29,112.04,{"symbol":5,"time":997,"open":998,"high":857,"low":999,"close":1000},"2025-12-22",111.41,111.15,112.38,{"symbol":5,"time":1002,"open":1003,"high":1004,"low":1005,"close":1006},"2025-12-19",112.32,113.48,110.92,111.24,{"symbol":5,"time":1008,"open":1009,"high":857,"low":1010,"close":133},"2025-12-18",110.53,110.42,{"symbol":5,"time":1012,"open":1013,"high":1014,"low":1015,"close":1016},"2025-12-17",111.06,112.13,110.46,110.63,{"symbol":5,"time":1018,"open":1019,"high":1020,"low":1021,"close":962},"2025-12-16",111.22,112.85,110.86,{"symbol":5,"time":1023,"open":1024,"high":1025,"low":1026,"close":1027},"2025-12-15",110.7,111.55,108.55,110.49,{"symbol":5,"time":1029,"open":1030,"high":1031,"low":999,"close":127},"2025-12-12",111.73,113.34,{"symbol":5,"time":1033,"open":86,"high":1034,"low":1035,"close":1036},"2025-12-11",111.56,109.11,111.46,{"symbol":5,"time":1038,"open":1039,"high":1040,"low":1041,"close":1042},"2025-12-10",107.12,109.67,106.58,108.83,{"symbol":5,"time":1044,"open":32,"high":1045,"low":58,"close":1046},"2025-12-09",107.75,107.02,{"symbol":5,"time":1048,"open":1049,"high":1050,"low":544,"close":1051},"2025-12-08",105.3,108.05,107.63,{"symbol":5,"time":1053,"open":1054,"high":1055,"low":1056,"close":1049},"2025-12-05",105.18,106.17,104.56,{"symbol":5,"time":1058,"open":1059,"high":100,"low":771,"close":764},"2025-12-04",105.84,{"symbol":5,"time":1061,"open":504,"high":1062,"low":1063,"close":1064},"2025-12-03",105.85,104.47,105.74,{"symbol":5,"time":1066,"open":1067,"high":801,"low":580,"close":544},"2025-12-02",106.53,{"symbol":5,"time":1069,"open":1070,"high":1071,"low":1063,"close":765},"2025-12-01",104.92,106.83,{"symbol":5,"time":1073,"open":456,"high":1074,"low":1075,"close":1063},"2025-11-28",104.74,103.24,{"symbol":5,"time":1077,"open":1078,"high":1079,"low":1080,"close":1081},"2025-11-26",103.32,104.25,102.88,103.43,{"symbol":5,"time":1083,"open":437,"high":1084,"low":1085,"close":1086},"2025-11-25",103.92,102,103.31,{"symbol":5,"time":1088,"open":181,"high":1089,"low":719,"close":1090},"2025-11-24",104.34,101.94,{"symbol":5,"time":1092,"open":1093,"high":759,"low":485,"close":1094},"2025-11-21",103.48,104.28,{"symbol":5,"time":1096,"open":833,"high":1097,"low":1098,"close":1099},"2025-11-20",105.8,102.5,102.7,{"symbol":5,"time":1101,"open":1102,"high":32,"low":477,"close":1103},"2025-11-19",106.08,104.67,{"symbol":5,"time":1105,"open":1106,"high":1107,"low":1108,"close":578},"2025-11-18",105.1,107.08,105,{"symbol":5,"time":1110,"open":1111,"high":1112,"low":1113,"close":1114},"2025-11-17",105.75,107.67,105.12,105.69,{"symbol":5,"time":1116,"open":1117,"high":1118,"low":1049,"close":1097},"2025-11-14",107.52,108.73,{"symbol":5,"time":1120,"open":1121,"high":1122,"low":165,"close":1123},"2025-11-13",108.89,109.36,107.61,{"symbol":5,"time":1125,"open":952,"high":1126,"low":1127,"close":1128},"2025-11-12",117.09,114.39,116.65,{"symbol":5,"time":1130,"open":1131,"high":944,"low":1132,"close":1133},"2025-11-11",112.65,112.42,114.85,{"symbol":5,"time":1135,"open":999,"high":1136,"low":1137,"close":1138},"2025-11-10",112.79,111.03,112.24,{"symbol":5,"time":1140,"open":1141,"high":866,"low":1142,"close":1143},"2025-11-07",110.26,110.04,110.74,{"symbol":5,"time":1145,"open":1146,"high":1147,"low":1148,"close":1027},"2025-11-06",111.17,111.71,109.18,{"symbol":5,"time":1150,"open":1151,"high":1152,"low":1153,"close":854},"2025-11-05",111.35,111.97,110.6,{"symbol":5,"time":1155,"open":1156,"high":1157,"low":1158,"close":1159},"2025-11-04",110.97,111.79,110.64,111.47,{"symbol":5,"time":1161,"open":929,"high":915,"low":1137,"close":1162},"2025-11-03",112.12,{"symbol":5,"time":1164,"open":862,"high":1165,"low":1009,"close":1166},"2025-10-31",113.1,112.62,{"symbol":5,"time":1168,"open":1169,"high":1170,"low":1171,"close":1172},"2025-10-30",110.13,113.58,109.55,111.84,{"symbol":5,"time":1174,"open":1175,"high":1176,"low":1177,"close":1178},"2025-10-29",111.18,111.53,110.01,110.24,{"symbol":5,"time":1180,"open":1181,"high":1182,"low":1036,"close":1183},"2025-10-28",111.91,112.48,111.65,{"symbol":5,"time":1185,"open":1186,"high":1187,"low":879,"close":1188},"2025-10-27",111.94,112.6,112.34,{"symbol":5,"time":1190,"open":1191,"high":1192,"low":1193,"close":876},"2025-10-24",113.23,113.65,111.59,{"symbol":5,"time":1195,"open":887,"high":1196,"low":1197,"close":1198},"2025-10-23",113.83,111.9,113.03,{"symbol":5,"time":1200,"open":1201,"high":1202,"low":924,"close":1203},"2025-10-22",114,114.28,113.08,{"symbol":5,"time":1205,"open":1206,"high":1207,"low":995,"close":1208},"2025-10-21",112.25,114.54,114.3,{"symbol":5,"time":1210,"open":1137,"high":1206,"low":1153,"close":1211},"2025-10-20",111.96,{"symbol":5,"time":1213,"open":1214,"high":1036,"low":1215,"close":1216},"2025-10-17",109.74,109.44,110.67,{"symbol":5,"time":1218,"open":1157,"high":1219,"low":1220,"close":1221},"2025-10-16",112.09,108.51,109.88,{"symbol":5,"time":1223,"open":1159,"high":1224,"low":1225,"close":1147},"2025-10-15",112.68,111.14,{"symbol":5,"time":1227,"open":1228,"high":1172,"low":86,"close":1146},"2025-10-14",109.65,{"symbol":5,"time":1230,"open":1231,"high":1232,"low":1233,"close":1234},"2025-10-13",110.39,110.96,109.38,110.27,{"symbol":5,"time":1236,"open":1176,"high":1224,"low":1035,"close":1237},"2025-10-10",109.19,{"symbol":5,"time":1239,"open":1240,"high":1241,"low":1242,"close":856},"2025-10-09",111.82,113,110.88,{"symbol":5,"time":1244,"open":915,"high":904,"low":1183,"close":1245},"2025-10-08",111.89,{"symbol":5,"time":1247,"open":1248,"high":1249,"low":872,"close":1250},"2025-10-07",112.63,113.4,112.53,{"symbol":5,"time":1252,"open":882,"high":951,"low":1253,"close":1254},"2025-10-06",111.45,112.75,{"symbol":5,"time":1256,"open":995,"high":1257,"low":1034,"close":1258},"2025-10-03",113.57,112.47,{"symbol":5,"time":1260,"open":924,"high":887,"low":1261,"close":1262},"2025-10-02",110.78,112.14,{"symbol":5,"time":1264,"open":1265,"high":1266,"low":1136,"close":855},"2025-10-01",114.08,116.06,{"symbol":5,"time":1268,"open":990,"high":1269,"low":1031,"close":1270},"2025-09-30",114.88,114.5,{"symbol":5,"time":1272,"open":1273,"high":1274,"low":1275,"close":1276},"2025-09-29",113.47,115.01,113.33,114.78,{"symbol":5,"time":1278,"open":1279,"high":1257,"low":1280,"close":1273},"2025-09-26",113.13,112.76,{"symbol":5,"time":1282,"open":1283,"high":1284,"low":1131,"close":1285},"2025-09-25",112.71,114.05,112.99,{"symbol":5,"time":1287,"open":877,"high":983,"low":1288,"close":1289},"2025-09-24",112.2,113.43,{"symbol":5,"time":1291,"open":1292,"high":1293,"low":127,"close":1206},"2025-09-23",112.72,113.62,{"symbol":5,"time":1295,"open":1296,"high":1297,"low":121,"close":1298},"2025-09-22",111.76,113.63,112.56,{"symbol":5,"time":1300,"open":1301,"high":1301,"low":1302,"close":1303},"2025-09-19",114.6,111.93,113.76,{"symbol":5,"time":1305,"open":1306,"high":1307,"low":1284,"close":1308},"2025-09-18",115.33,115.78,114.86,{"symbol":5,"time":1310,"open":1311,"high":1312,"low":1313,"close":1314},"2025-09-17",115.24,116.66,115.22,116.1,{"symbol":5,"time":1316,"open":1317,"high":1318,"low":1319,"close":1320},"2025-09-16",115.45,115.85,114.71,115.23,{"symbol":5,"time":1322,"open":1323,"high":1324,"low":1325,"close":1326},"2025-09-15",116.11,116.75,115,115.62,{"symbol":5,"time":1328,"open":1329,"high":1330,"low":1331,"close":1332},"2025-09-12",116.26,117.01,115.1,115.96,{"symbol":5,"time":1334,"open":1317,"high":1335,"low":927,"close":1336},"2025-09-11",117.17,117.08,{"symbol":5,"time":1338,"open":1339,"high":1340,"low":1270,"close":1341},"2025-09-10",116.85,117.51,115.79,{"symbol":5,"time":1343,"open":1344,"high":1345,"low":1346,"close":1347},"2025-09-09",118.53,119.05,117.22,117.37,{"symbol":5,"time":1349,"open":1350,"high":1351,"low":1352,"close":1353},"2025-09-08",117.96,118.88,116.74,118.84,{"symbol":5,"time":1355,"open":1356,"high":1357,"low":1358,"close":1359},"2025-09-05",118.91,119.78,117.7,117.91,{"symbol":5,"time":1361,"open":1336,"high":1362,"low":1363,"close":1364},"2025-09-04",119.68,116.76,118.81,{"symbol":5,"time":1366,"open":1367,"high":1368,"low":1369,"close":1370},"2025-09-03",117.83,118.62,116.35,117.38,{"symbol":5,"time":1372,"open":1373,"high":1374,"low":1375,"close":1376},"2025-09-02",117.02,118.28,116,118.27,{"symbol":5,"time":1378,"open":1379,"high":1380,"low":1381,"close":1382},"2025-08-29",117.39,118.65,117.25,118.38,{"symbol":5,"time":1384,"open":1385,"high":1386,"low":1387,"close":1388},"2025-08-28",118.1,118.37,116.61,117.64,{"symbol":5,"time":1390,"open":1391,"high":1392,"low":1393,"close":1394},"2025-08-27",117.53,118.46,117.29,118.09,{"symbol":5,"time":1396,"open":1397,"high":1382,"low":1398,"close":1399},"2025-08-26",117.43,117.16,117.65,{"symbol":5,"time":1401,"open":1402,"high":1345,"low":1358,"close":1403},"2025-08-25",118.49,117.71,{"symbol":5,"time":1405,"open":1406,"high":1357,"low":1407,"close":1408},"2025-08-22",117.59,117.13,118.86,{"symbol":5,"time":1410,"open":1411,"high":1312,"low":1412,"close":1413},"2025-08-21",116.57,115.53,116.21,{"symbol":5,"time":1415,"open":1416,"high":1417,"low":1375,"close":1418},"2025-08-20",116.08,117.89,117.04,{"symbol":5,"time":1420,"open":1421,"high":1422,"low":1423,"close":1424},"2025-08-19",116.5,116.99,115.72,116.27,{"symbol":5,"time":1426,"open":1427,"high":1330,"low":1428,"close":1429},"2025-08-18",115.19,115.16,116.55,{"symbol":5,"time":1431,"open":1411,"high":1432,"low":1427,"close":1433},"2025-08-15",116.84,115.39,{"symbol":5,"time":1435,"open":1436,"high":1437,"low":1438,"close":1439},"2025-08-14",115.48,116.71,114.62,116.31,{"symbol":5,"time":1441,"open":1442,"high":1443,"low":983,"close":1444},"2025-08-13",114.23,117.23,116.64,{"symbol":5,"time":1446,"open":979,"high":1447,"low":1448,"close":1449},"2025-08-12",114.4,112.49,113.72,{"symbol":5,"time":1451,"open":946,"high":1452,"low":1453,"close":929},"2025-08-11",113.15,111.54,{"symbol":5,"time":1455,"open":1456,"high":888,"low":1457,"close":1458},"2025-08-08",113.3,112.02,112.43,{"symbol":5,"time":1460,"open":1461,"high":1462,"low":1240,"close":1463},"2025-08-07",115.75,116.4,112.88,{"symbol":5,"time":1465,"open":1307,"high":1466,"low":1288,"close":1467},"2025-08-06",116.12,115.17,{"symbol":5,"time":1469,"open":1470,"high":1471,"low":1472,"close":1473},"2025-08-05",119.25,119.57,117.33,118.32,{"symbol":5,"time":1475,"open":1476,"high":1477,"low":1476,"close":1478},"2025-08-04",117.73,119.52,119.35,{"symbol":5,"time":1480,"open":1406,"high":1417,"low":1481,"close":1482},"2025-08-01",115.57,116.59,{"symbol":5,"time":1484,"open":1485,"high":1486,"low":1487,"close":1488},"2025-07-31",119.46,119.91,118.58,119.11,{"symbol":5,"time":1490,"open":1491,"high":1492,"low":1493,"close":1494},"2025-07-30",119.95,120.5,119.18,119.54,{"symbol":5,"time":1496,"open":1497,"high":1498,"low":1499,"close":1486},"2025-07-29",120.58,120.81,119.36,{"symbol":5,"time":1501,"open":1502,"high":1503,"low":1504,"close":1505},"2025-07-28",121.03,121.4,119.89,120.37,{"symbol":5,"time":1507,"open":1508,"high":1509,"low":1510,"close":1511},"2025-07-25",122.26,122.45,120.87,121.47,{"symbol":5,"time":1513,"open":1514,"high":1515,"low":1516,"close":1517},"2025-07-24",122.85,123.4,121.81,121.95,{"symbol":5,"time":1519,"open":1520,"high":1521,"low":1522,"close":1523},"2025-07-23",121.52,123.18,121.5,122.94,{"symbol":5,"time":1525,"open":1526,"high":1527,"low":1528,"close":1529},"2025-07-22",120.75,121.43,120.56,121.06,{"symbol":5,"time":1531,"open":1532,"high":1533,"low":1534,"close":1535},"2025-07-21",121.07,121.97,120.78,120.84,{"symbol":5,"time":1537,"open":1533,"high":1538,"low":1539,"close":1540},"2025-07-18",122.16,120.29,121.42,{"symbol":5,"time":1542,"open":1543,"high":1544,"low":1543,"close":1545},"2025-07-17",119.75,122.39,122.21,{"symbol":5,"time":1547,"open":1499,"high":1548,"low":1351,"close":1549},"2025-07-16",120.57,119.82,{"symbol":5,"time":1551,"open":1552,"high":1552,"low":1351,"close":1553},"2025-07-15",120.23,118.98,{"symbol":5,"time":1555,"open":1357,"high":1492,"low":1556,"close":1557},"2025-07-14",119.6,119.97,{"symbol":5,"time":1559,"open":1560,"high":1561,"low":1562,"close":1563},"2025-07-11",120.64,121.23,119.73,119.87,{"symbol":5,"time":1565,"open":1566,"high":1517,"low":1566,"close":1567},"2025-07-10",120.62,121.56,{"symbol":5,"time":1569,"open":1570,"high":1571,"low":1572,"close":1572},"2025-07-09",121.84,122.35,120.61,{"symbol":5,"time":1574,"open":1575,"high":1576,"low":1577,"close":1577},"2025-07-08",123.22,123.71,121.82,{"symbol":5,"time":1579,"open":1580,"high":1581,"low":1582,"close":1583},"2025-07-07",123.21,124.61,122.58,123.16,{"symbol":5,"time":1585,"open":1586,"high":1587,"low":1588,"close":1589},"2025-07-03",123.07,124.24,122.9,124,{"symbol":5,"time":1591,"open":1592,"high":1593,"low":1594,"close":1595},"2025-07-02",123.32,123.7,122.53,122.98,{"symbol":5,"time":1597,"open":1598,"high":1599,"low":1509,"close":1600},"2025-07-01",123.5,123.76,123.49,{"symbol":5,"time":1602,"open":1603,"high":1604,"low":1521,"close":1605},"2025-06-30",124.31,124.69,124.01,{"symbol":5,"time":1607,"open":1608,"high":1523,"low":1609,"close":1610},"2025-06-27",121.85,121.48,122.34,{"symbol":5,"time":1612,"open":1613,"high":1614,"low":1362,"close":1615},"2025-06-26",119.98,121.67,121.46,{"symbol":5,"time":1617,"open":1618,"high":1619,"low":1620,"close":1621},"2025-06-25",118.77,119.72,118.63,119.42,{"symbol":5,"time":1623,"open":1624,"high":1625,"low":1624,"close":1380},"2025-06-24",117.75,119.08,{"symbol":5,"time":1627,"open":1312,"high":1628,"low":1629,"close":1624},"2025-06-23",117.99,115.02,{"symbol":5,"time":1631,"open":1632,"high":1345,"low":1633,"close":1634},"2025-06-20",118.25,116.9,117.63,{"symbol":5,"time":1636,"open":1637,"high":1638,"low":1432,"close":1639},"2025-06-18",117.88,118.75,117.86,{"symbol":5,"time":1641,"open":1642,"high":1643,"low":1399,"close":1644},"2025-06-17",118.99,119.33,118.13,{"symbol":5,"time":1646,"open":1647,"high":1648,"low":1649,"close":1650},"2025-06-16",118.02,120.34,117.87,119.48,{"symbol":5,"time":1652,"open":1653,"high":1473,"low":1654,"close":1655},"2025-06-13",117.31,117.3,117.94,{"symbol":5,"time":1657,"open":1658,"high":1659,"low":1660,"close":1661},"2025-06-12",118.87,119.39,117.66,118.61,{"symbol":5,"time":1663,"open":1382,"high":1664,"low":1399,"close":1477},"2025-06-11",119.55,{"symbol":5,"time":1666,"open":1412,"high":1492,"low":1412,"close":1667},"2025-06-10",118.73,{"symbol":5,"time":1669,"open":1670,"high":1323,"low":1670,"close":1671},"2025-06-09",113.98,115.66,{"symbol":5,"time":1673,"open":1674,"high":1675,"low":890,"close":935},"2025-06-06",113.36,114.22,{"symbol":5,"time":1677,"open":1678,"high":1679,"low":1172,"close":1250},"2025-06-05",113.73,114.34,{"symbol":5,"time":1681,"open":1682,"high":1284,"low":924,"close":1683},"2025-06-04",113.86,113.49,{"symbol":5,"time":1685,"open":1686,"high":1687,"low":1688,"close":1689},"2025-06-03",112.73,114.69,112.52,113.6,{"symbol":5,"time":1691,"open":1224,"high":1689,"low":1206,"close":855},"2025-06-02",{"symbol":5,"time":1693,"open":1694,"high":1695,"low":1696,"close":1697},"2025-05-30",112.01,113.35,111.37,113.04,{"symbol":5,"time":1699,"open":1694,"high":917,"low":1700,"close":1457},"2025-05-29",110.52,{"symbol":5,"time":1702,"open":1288,"high":1258,"low":1146,"close":121},"2025-05-28",{"symbol":5,"time":1704,"open":1137,"high":1705,"low":1706,"close":1707},"2025-05-27",112.89,110.15,112.36,{"symbol":5,"time":1709,"open":1710,"high":1711,"low":115,"close":1712},"2025-05-23",109.6,110.35,109.72,{"symbol":5,"time":1714,"open":1715,"high":872,"low":1715,"close":878},"2025-05-22",109.98,{"symbol":5,"time":1717,"open":1718,"high":1448,"low":1169,"close":1015},"2025-05-21",111.69,{"symbol":5,"time":1720,"open":1721,"high":1249,"low":1722,"close":1707},"2025-05-20",112.44,111.81,{"symbol":5,"time":1724,"open":1162,"high":1285,"low":1197,"close":1725},"2025-05-19",112.66,{"symbol":5,"time":1727,"open":1728,"high":961,"low":955,"close":1729},"2025-05-16",111.92,113.42,{"symbol":5,"time":1731,"open":1732,"high":1020,"low":862,"close":1733},"2025-05-15",112.23,112.22,{"symbol":5,"time":1735,"open":957,"high":912,"low":1736,"close":989},"2025-05-14",110.83,{"symbol":5,"time":1738,"open":1739,"high":1288,"low":1706,"close":957},"2025-05-13",110.25,{"symbol":5,"time":1741,"open":817,"high":1742,"low":524,"close":1027},"2025-05-12",110.94,{"symbol":5,"time":1744,"open":1745,"high":583,"low":1746,"close":1747},"2025-05-09",105.26,104.76,105.94,{"symbol":5,"time":1749,"open":584,"high":583,"low":503,"close":1113},"2025-05-08",{"symbol":5,"time":1751,"open":1752,"high":1086,"low":1753,"close":1754},"2025-05-07",102.42,100.14,102.09,{"symbol":5,"time":1756,"open":1757,"high":1758,"low":1759,"close":1760},"2025-05-06",91.2,92.74,91,92.17,{"symbol":5,"time":1762,"open":1763,"high":1764,"low":1765,"close":1766},"2025-05-05",89.7,93.08,89.61,92.11,{"symbol":5,"time":1768,"open":1769,"high":1770,"low":1769,"close":256},"2025-05-02",91.84,93.19,{"symbol":5,"time":1772,"open":1773,"high":1774,"low":1775,"close":1776},"2025-05-01",91.27,91.61,90.36,90.81,{"symbol":5,"time":1778,"open":1779,"high":1780,"low":1781,"close":1782},"2025-04-30",89.89,91.19,88.56,90.95,{"symbol":5,"time":1784,"open":1785,"high":1786,"low":1787,"close":1788},"2025-04-29",89.83,91.66,89.76,91.17,{"symbol":5,"time":1790,"open":1791,"high":1792,"low":1793,"close":1794},"2025-04-28",90.45,91.37,89.64,90.16,{"symbol":5,"time":1796,"open":1797,"high":1798,"low":1799,"close":1800},"2025-04-25",90.07,90.34,89.07,90.28,{"symbol":5,"time":1802,"open":1803,"high":1804,"low":1805,"close":1806},"2025-04-24",87.45,90.24,86.77,90.01,{"symbol":5,"time":1808,"open":1809,"high":1810,"low":1811,"close":1812},"2025-04-23",89.03,89.87,87.03,87.29,{"symbol":5,"time":1814,"open":1815,"high":1816,"low":1817,"close":1818},"2025-04-22",85.01,86.56,84.6,86.09,{"symbol":5,"time":1820,"open":1821,"high":1822,"low":1823,"close":1824},"2025-04-21",84.91,85.23,82.98,84,{"symbol":5,"time":1826,"open":1827,"high":1828,"low":1829,"close":1830},"2025-04-17",83.37,85.78,83.36,84.81,{"symbol":5,"time":1832,"open":1833,"high":1834,"low":1835,"close":1836},"2025-04-16",84.28,84.8,82.01,82.77,{"symbol":5,"time":1838,"open":1839,"high":1840,"low":1841,"close":1815},"2025-04-15",84.75,85.98,84.52,{"symbol":5,"time":1843,"open":1844,"high":1845,"low":1846,"close":1847},"2025-04-14",85.83,86.45,84.03,84.66,{"symbol":5,"time":1849,"open":1850,"high":1851,"low":1852,"close":1853},"2025-04-11",85.11,85.67,83.35,84.89,{"symbol":5,"time":1855,"open":1856,"high":1857,"low":1858,"close":1822},"2025-04-10",88.92,89.01,83.07,{"symbol":5,"time":1860,"open":1861,"high":1862,"low":1863,"close":1864},"2025-04-09",81.29,92.25,81.19,91.44,{"symbol":5,"time":1866,"open":1867,"high":1868,"low":1869,"close":1870},"2025-04-08",85.95,86.95,80.85,81.72,{"symbol":5,"time":1872,"open":1873,"high":1874,"low":1875,"close":1876},"2025-04-07",80.99,86.63,80.1,83.3,{"symbol":5,"time":1878,"open":1879,"high":1880,"low":1881,"close":1882},"2025-04-04",86,87.54,83.08,83.53,{"symbol":5,"time":1884,"open":1885,"high":307,"low":1886,"close":1887},"2025-04-03",94.51,88.61,88.84,{"symbol":5,"time":1889,"open":1890,"high":1891,"low":1892,"close":1893},"2025-04-02",96.62,98.31,96.45,97.88,{"symbol":5,"time":1895,"open":1896,"high":1897,"low":1898,"close":620},"2025-04-01",98.32,98.59,96.84,{"symbol":5,"time":1900,"open":1901,"high":320,"low":1902,"close":1903},"2025-03-31",96.83,95.7,98.7,{"symbol":5,"time":1905,"open":384,"high":1906,"low":676,"close":1907},"2025-03-28",100.39,98.07,{"symbol":5,"time":1909,"open":699,"high":1910,"low":1911,"close":1912},"2025-03-27",101.03,99.58,100.45,{"symbol":5,"time":1914,"open":1915,"high":1916,"low":1917,"close":689},"2025-03-26",101.7,102.27,100.26,{"symbol":5,"time":1919,"open":1920,"high":204,"low":1921,"close":1922},"2025-03-25",100.65,100.41,101.61,{"symbol":5,"time":1924,"open":680,"high":378,"low":1925,"close":1926},"2025-03-24",98.86,100.18,{"symbol":5,"time":1928,"open":1929,"high":1930,"low":1931,"close":1932},"2025-03-21",98.38,99.89,97.75,99.46,{"symbol":5,"time":1934,"open":1935,"high":384,"low":1936,"close":1925},"2025-03-20",99.57,98.64,{"symbol":5,"time":1938,"open":1939,"high":1940,"low":703,"close":1941},"2025-03-19",99.66,100.96,100.29,{"symbol":5,"time":1943,"open":1944,"high":1945,"low":234,"close":1946},"2025-03-18",99.27,99.73,99.35,{"symbol":5,"time":1948,"open":1949,"high":1950,"low":618,"close":1951},"2025-03-17",98.74,100.12,99.36,{"symbol":5,"time":1953,"open":1954,"high":1955,"low":1956,"close":1936},"2025-03-14",97.44,99.1,97.42,{"symbol":5,"time":1958,"open":1959,"high":1960,"low":1961,"close":1962},"2025-03-13",97.77,98.65,95.93,96.87,{"symbol":5,"time":1964,"open":1965,"high":405,"low":653,"close":1966},"2025-03-12",98.68,98.76,{"symbol":5,"time":1968,"open":278,"high":356,"low":1969,"close":289},"2025-03-11",97.45,{"symbol":5,"time":1971,"open":1972,"high":171,"low":1973,"close":546},"2025-03-10",104.43,102.11,{"symbol":5,"time":1975,"open":1108,"high":1976,"low":1086,"close":1977},"2025-03-07",105.77,105.51,{"symbol":5,"time":1979,"open":1980,"high":1042,"low":1981,"close":1982},"2025-03-06",108.38,105.02,105.43,{"symbol":5,"time":1984,"open":1985,"high":1742,"low":1986,"close":1987},"2025-03-05",109.34,108.22,109.31,{"symbol":5,"time":1989,"open":1990,"high":1206,"low":1991,"close":1992},"2025-03-04",111.7,108.27,109.01,{"symbol":5,"time":1994,"open":958,"high":1995,"low":1996,"close":1136},"2025-03-03",115.55,112,{"symbol":5,"time":1998,"open":1036,"high":1999,"low":2000,"close":2001},"2025-02-28",113.99,111,113.8,{"symbol":5,"time":2003,"open":1003,"high":2004,"low":1013,"close":879},"2025-02-27",113.12,{"symbol":5,"time":2006,"open":2007,"high":894,"low":2007,"close":2008},"2025-02-26",110.06,111.83,{"symbol":5,"time":2010,"open":866,"high":1197,"low":2011,"close":1009},"2025-02-25",109.07,{"symbol":5,"time":2013,"open":2014,"high":1034,"low":2015,"close":907},"2025-02-24",108.84,108.65,{"symbol":5,"time":2017,"open":2000,"high":1296,"low":2018,"close":524},"2025-02-21",107.92,{"symbol":5,"time":2020,"open":1006,"high":121,"low":1233,"close":883},"2025-02-20",{"symbol":5,"time":2022,"open":528,"high":1296,"low":528,"close":1151},"2025-02-19",{"symbol":5,"time":2024,"open":2025,"high":2026,"low":2027,"close":868},"2025-02-18",109.78,109.92,108.71,{"symbol":5,"time":2029,"open":2030,"high":2031,"low":2032,"close":2033},"2025-02-14",109.86,110.51,109.59,110.38,{"symbol":5,"time":2035,"open":827,"high":128,"low":2036,"close":2032},"2025-02-13",108.56,{"symbol":5,"time":2038,"open":2039,"high":2040,"low":1045,"close":2041},"2025-02-12",108.25,109.53,109.23,{"symbol":5,"time":2043,"open":1980,"high":522,"low":2044,"close":2045},"2025-02-11",107.69,109.02,{"symbol":5,"time":2047,"open":1225,"high":957,"low":142,"close":2048},"2025-02-10",109.28,{"symbol":5,"time":2050,"open":923,"high":929,"low":2051,"close":1021},"2025-02-07",110.81,{"symbol":5,"time":2053,"open":2054,"high":1224,"low":2055,"close":1219},"2025-02-06",111.88,109.15,{"symbol":5,"time":2057,"open":2058,"high":2059,"low":2060,"close":2061},"2025-02-05",115.7,118.59,110.23,110.54,{"symbol":5,"time":2063,"open":2001,"high":2064,"low":945,"close":1456},"2025-02-04",114.66,{"symbol":5,"time":2066,"open":1151,"high":1301,"low":1021,"close":1201},"2025-02-03",{"symbol":5,"time":2068,"open":1456,"high":2069,"low":1280,"close":2070},"2025-01-31",114.01,113.06,{"symbol":5,"time":2072,"open":2073,"high":2074,"low":2004,"close":1289},"2025-01-30",114.09,115.18,{"symbol":5,"time":2076,"open":2077,"high":2078,"low":1280,"close":895},"2025-01-29",113.5,114.38,{"symbol":5,"time":2080,"open":1020,"high":2081,"low":1034,"close":1262},"2025-01-28",112.96,{"symbol":5,"time":2083,"open":876,"high":1265,"low":1036,"close":1031},"2025-01-27",{"symbol":5,"time":2085,"open":2086,"high":2087,"low":1016,"close":2088},"2025-01-24",111.16,113.39,112.16,{"symbol":5,"time":2090,"open":2091,"high":2092,"low":2093,"close":2094},"2025-01-23",108.5,111.07,108.49,111.04,{"symbol":5,"time":2096,"open":1171,"high":1171,"low":2097,"close":2098},"2025-01-22",108.23,108.81,{"symbol":5,"time":2100,"open":798,"high":122,"low":2101,"close":834},"2025-01-21",106.8,{"symbol":5,"time":2103,"open":1071,"high":2104,"low":2105,"close":1046},"2025-01-17",107.74,106.54,{"symbol":5,"time":2107,"open":2108,"high":844,"low":508,"close":2109},"2025-01-16",108.29,106.46,{"symbol":5,"time":2111,"open":2112,"high":1710,"low":2113,"close":2114},"2025-01-15",109.17,107.99,108.18,{"symbol":5,"time":2116,"open":2117,"high":832,"low":1123,"close":819},"2025-01-14",108.68,{"symbol":5,"time":2119,"open":811,"high":851,"low":770,"close":134},"2025-01-13",{"symbol":5,"time":2121,"open":2122,"high":2061,"low":2123,"close":2015},"2025-01-10",110,107.62,{"symbol":5,"time":2125,"open":2000,"high":823,"low":2126,"close":128},"2025-01-08",108.64,{"symbol":5,"time":2128,"open":2129,"high":2130,"low":2131,"close":2132},"2025-01-07",112.15,113.74,111.29,111.39,{"symbol":5,"time":2134,"open":1159,"high":1020,"low":2135,"close":2136},"2025-01-06",110.87,111.05,{"symbol":5,"time":2138,"open":1696,"high":1453,"low":2139,"close":2086},"2025-01-03",110.18,{"symbol":5,"time":2141,"open":1990,"high":1288,"low":2142,"close":2143},"2025-01-02",110.17,110.82,{"symbol":5,"time":2145,"open":1261,"high":1193,"low":1216,"close":1151},"2024-12-31",{"symbol":5,"time":2147,"open":2148,"high":1453,"low":2149,"close":2150},"2024-12-30",110.43,109.83,110.8,{"symbol":5,"time":2152,"open":1240,"high":1162,"low":1021,"close":1025},"2024-12-27",{"symbol":5,"time":2154,"open":1162,"high":977,"low":2155,"close":929},"2024-12-26",111.86,{"symbol":5,"time":2157,"open":129,"high":2158,"low":2159,"close":1298},"2024-12-24",112.74,111.19,{"symbol":5,"time":2161,"open":923,"high":963,"low":2162,"close":2163},"2024-12-23",110.31,111.4,{"symbol":5,"time":2165,"open":135,"high":2166,"low":2148,"close":2167},"2024-12-20",112.97,112.03,{"symbol":5,"time":2169,"open":2170,"high":946,"low":129,"close":1696},"2024-12-19",111.66,{"symbol":5,"time":2172,"open":1031,"high":1466,"low":1006,"close":1151},"2024-12-18",{"symbol":5,"time":2174,"open":1137,"high":2175,"low":2150,"close":2176},"2024-12-17",114.04,113.02,{"symbol":5,"time":2178,"open":1241,"high":2179,"low":1030,"close":2180},"2024-12-16",113.07,112.11,{"symbol":5,"time":2182,"open":2183,"high":2184,"low":1456,"close":1031},"2024-12-13",114.32,114.96,{"symbol":5,"time":2186,"open":2187,"high":1274,"low":2188,"close":2189},"2024-12-12",114.7,114.16,114.9,{"symbol":5,"time":2191,"open":2192,"high":2193,"low":1670,"close":2194},"2024-12-11",114.64,115.05,114.61,{"symbol":5,"time":2196,"open":2197,"high":2198,"low":1449,"close":2199},"2024-12-10",114.65,114.95,114.73,{"symbol":5,"time":2201,"open":2202,"high":2203,"low":2204,"close":2194},"2024-12-09",116.39,117.18,113.91,{"symbol":5,"time":2206,"open":1429,"high":2207,"low":2208,"close":2209},"2024-12-06",117.26,116.22,116.73,{"symbol":5,"time":2211,"open":1429,"high":2212,"low":1266,"close":1421},"2024-12-05",117.27,{"symbol":5,"time":2214,"open":2215,"high":1393,"low":2216,"close":1422},"2024-12-04",115.97,115.84,{"symbol":5,"time":2218,"open":2219,"high":1443,"low":1317,"close":2220},"2024-12-03",117,116.45,{"symbol":5,"time":2222,"open":2223,"high":1620,"low":1429,"close":1398},"2024-12-02",117.78,{"symbol":5,"time":2225,"open":2207,"high":2226,"low":2209,"close":2227},"2024-11-29",117.74,117.47,{"symbol":5,"time":2229,"open":1317,"high":2230,"low":1317,"close":2231},"2024-11-27",118.2,117.6,{"symbol":5,"time":2233,"open":1375,"high":2234,"low":2235,"close":1317},"2024-11-26",116.42,115.44,{"symbol":5,"time":2237,"open":2238,"high":2239,"low":2240,"close":1375},"2024-11-25",115.68,116.58,114.93,{"symbol":5,"time":2242,"open":905,"high":2243,"low":1689,"close":2244},"2024-11-22",116.34,115.65,{"symbol":5,"time":2246,"open":983,"high":2247,"low":1196,"close":2248},"2024-11-21",116.25,114.72,{"symbol":5,"time":2250,"open":917,"high":2251,"low":1159,"close":2252},"2024-11-20",114.37,114.26,{"symbol":5,"time":2254,"open":2255,"high":2256,"low":2143,"close":1132},"2024-11-19",112.05,112.5,{"symbol":5,"time":2258,"open":1275,"high":2235,"low":1705,"close":2259},"2024-11-18",113.54,{"symbol":5,"time":2261,"open":1739,"high":1427,"low":1739,"close":2262},"2024-11-15",115.08,{"symbol":5,"time":2264,"open":2265,"high":2266,"low":2267,"close":2268},"2024-11-14",110.33,114.81,108.4,109.12,{"symbol":5,"time":2270,"open":2271,"high":2272,"low":2273,"close":494},"2024-11-13",100.79,103.2,100.35,{"symbol":5,"time":2275,"open":730,"high":2276,"low":328,"close":2277},"2024-11-12",101.29,100.99,{"symbol":5,"time":2279,"open":695,"high":606,"low":695,"close":379},"2024-11-11",{"symbol":5,"time":2281,"open":2282,"high":2283,"low":2284,"close":700},"2024-11-08",98.73,99.26,97.61,{"symbol":5,"time":2286,"open":2287,"high":326,"low":2288,"close":2289},"2024-11-07",98.78,98.13,98.93,{"symbol":5,"time":2291,"open":2292,"high":2293,"low":2292,"close":240},"2024-11-06",98.21,99.55,{"symbol":5,"time":2295,"open":221,"high":2296,"low":2297,"close":2298},"2024-11-05",96.67,95.25,96.63,{"symbol":5,"time":2300,"open":298,"high":2301,"low":2302,"close":2303},"2024-11-04",96.02,95.03,95.79,{"symbol":5,"time":2305,"open":1902,"high":677,"low":2306,"close":2307},"2024-11-01",94.83,95.81,{"symbol":5,"time":2309,"open":2310,"high":2298,"low":2311,"close":2312},"2024-10-31",95.27,95,96.2,{"symbol":5,"time":2314,"open":1902,"high":2315,"low":2316,"close":2317},"2024-10-30",96.71,94.94,95.08,{"symbol":5,"time":2319,"open":2320,"high":1890,"low":2321,"close":2322},"2024-10-29",96.26,95.68,96.13,{"symbol":5,"time":2324,"open":2325,"high":293,"low":2326,"close":2312},"2024-10-28",95.22,95.21,{"symbol":5,"time":2328,"open":2307,"high":2329,"low":2330,"close":2302},"2024-10-25",96.85,95.01,{"symbol":5,"time":2332,"open":2333,"high":2334,"low":2297,"close":2335},"2024-10-24",96.6,96.8,95.4,{"symbol":5,"time":2337,"open":2338,"high":2339,"low":336,"close":2340},"2024-10-23",96.93,97.14,96.24,{"symbol":5,"time":2342,"open":2312,"high":645,"low":2312,"close":2343},"2024-10-22",96.74,{"symbol":5,"time":2345,"open":2346,"high":1969,"low":673,"close":1890},"2024-10-21",97.2,{"symbol":5,"time":2348,"open":2349,"high":297,"low":2350,"close":283},"2024-10-18",97.01,96.05,{"symbol":5,"time":2352,"open":2338,"high":2353,"low":2354,"close":2355},"2024-10-17",97.33,95.61,96.54,{"symbol":5,"time":2357,"open":2358,"high":629,"low":2359,"close":2360},"2024-10-16",93.73,93.63,96.75,{"symbol":5,"time":2362,"open":2297,"high":262,"low":2363,"close":2364},"2024-10-15",93.68,94.22,{"symbol":5,"time":2366,"open":2367,"high":657,"low":2368,"close":2369},"2024-10-14",94.18,93.8,94.97,{"symbol":5,"time":2371,"open":2372,"high":2373,"low":2374,"close":2375},"2024-10-11",92.85,94.61,92.8,94.13,{"symbol":5,"time":2377,"open":2378,"high":2379,"low":2380,"close":2381},"2024-10-10",93.72,93.88,92.69,92.99,{"symbol":5,"time":2383,"open":2384,"high":2385,"low":2386,"close":2387},"2024-10-09",91.86,94.01,91.46,93.6,{"symbol":5,"time":2389,"open":2390,"high":2391,"low":2392,"close":2393},"2024-10-08",92.52,93.74,91.69,92.51,{"symbol":5,"time":2395,"open":641,"high":2396,"low":2397,"close":2398},"2024-10-07",95.14,91.76,92.39,{"symbol":5,"time":2400,"open":2401,"high":651,"low":2402,"close":2403},"2024-10-04",94.3,93.89,95.15,{"symbol":5,"time":2405,"open":2406,"high":2407,"low":2408,"close":2359},"2024-10-03",93.61,94.09,93.13,{"symbol":5,"time":2410,"open":2411,"high":2412,"low":2411,"close":2413},"2024-10-02",93.59,94.58,94.15,{"symbol":5,"time":2415,"open":657,"high":2416,"low":2417,"close":2418},"2024-10-01",95.85,93.32,94.05,{"symbol":5,"time":2420,"open":2329,"high":2421,"low":2422,"close":222},"2024-09-30",97.57,95.44,{"symbol":5,"time":2424,"open":2425,"high":2426,"low":2427,"close":2428},"2024-09-27",95.49,96.9,95.28,96.01,{"symbol":5,"time":2430,"open":227,"high":2303,"low":2367,"close":2431},"2024-09-26",95.2,{"symbol":5,"time":2433,"open":2434,"high":2435,"low":2436,"close":2437},"2024-09-25",93.64,94.44,93.35,93.92,{"symbol":5,"time":2439,"open":2440,"high":2441,"low":2442,"close":2443},"2024-09-24",93.34,93.79,92.46,93.69,{"symbol":5,"time":2445,"open":2446,"high":2446,"low":2447,"close":2448},"2024-09-23",93.7,92.16,92.97,{"symbol":5,"time":2450,"open":2451,"high":2385,"low":2452,"close":2453},"2024-09-20",93.2,92.82,93.75,{"symbol":5,"time":2455,"open":255,"high":2456,"low":2417,"close":2457},"2024-09-19",95.29,93.45,{"symbol":5,"time":2459,"open":2460,"high":2461,"low":2380,"close":2462},"2024-09-18",93.52,94.07,93.58,{"symbol":5,"time":2464,"open":2465,"high":2466,"low":1760,"close":2467},"2024-09-17",92.37,93.25,92.86,{"symbol":5,"time":2469,"open":2470,"high":2465,"low":1782,"close":2471},"2024-09-16",91.1,91.85,{"symbol":5,"time":2473,"open":2474,"high":2475,"low":2476,"close":2477},"2024-09-13",89.45,90.72,89.39,90.55,{"symbol":5,"time":2479,"open":2480,"high":2481,"low":2482,"close":2483},"2024-09-12",88.22,89.33,88.18,89.3,{"symbol":5,"time":2485,"open":2486,"high":2487,"low":2488,"close":2489},"2024-09-11",88.05,88.43,86.59,88.32,{"symbol":5,"time":2491,"open":2492,"high":2493,"low":2494,"close":2495},"2024-09-10",88.33,88.89,87.98,88.4,{"symbol":5,"time":2497,"open":2480,"high":2493,"low":2498,"close":2499},"2024-09-09",87.81,88.34,{"symbol":5,"time":2501,"open":2502,"high":2503,"low":2504,"close":2505},"2024-09-06",88.45,89.09,87.72,87.94,{"symbol":5,"time":2507,"open":2508,"high":2508,"low":2499,"close":2509},"2024-09-05",89.67,88.65,{"symbol":5,"time":2511,"open":2512,"high":2513,"low":2514,"close":2515},"2024-09-04",88.95,90.02,88.82,89.25,{"symbol":5,"time":2517,"open":1765,"high":2518,"low":2519,"close":2520},"2024-09-03",90.49,88.54,89.13,{"symbol":5,"time":2522,"open":2523,"high":1791,"low":2524,"close":2525},"2024-08-30",89.98,89.4,90.38,{"symbol":5,"time":2527,"open":1791,"high":2528,"low":2529,"close":2530},"2024-08-29",90.7,89.63,89.81,{"symbol":5,"time":2532,"open":2533,"high":2534,"low":2535,"close":2536},"2024-08-28",90.33,90.62,88.76,89.49,{"symbol":5,"time":2538,"open":2539,"high":2540,"low":2541,"close":2542},"2024-08-27",91.43,91.72,90.75,90.9,{"symbol":5,"time":2544,"open":2545,"high":2546,"low":2545,"close":2547},"2024-08-26",90.92,91.8,91.78,{"symbol":5,"time":2549,"open":2550,"high":2541,"low":2551,"close":2552},"2024-08-23",90.15,89.68,90.56,{"symbol":5,"time":2554,"open":2555,"high":2556,"low":1763,"close":2557},"2024-08-22",90.99,91.38,89.92,{"symbol":5,"time":2559,"open":2560,"high":2561,"low":2562,"close":2475},"2024-08-21",90.22,90.78,89.43,{"symbol":5,"time":2564,"open":2565,"high":2566,"low":2567,"close":2568},"2024-08-20",90.39,90.67,89.31,89.74,{"symbol":5,"time":2570,"open":2571,"high":1782,"low":2571,"close":2572},"2024-08-19",89.41,90.82,{"symbol":5,"time":2574,"open":2575,"high":2508,"low":2499,"close":2483},"2024-08-16",88.96,{"symbol":5,"time":2577,"open":2578,"high":2579,"low":2580,"close":2581},"2024-08-15",87.25,88.93,87.21,88.79,{"symbol":5,"time":2583,"open":2584,"high":2585,"low":2586,"close":2587},"2024-08-14",86.01,86.54,85.56,86.3,{"symbol":5,"time":2589,"open":2590,"high":2590,"low":2591,"close":2592},"2024-08-13",86.46,85.31,85.6,{"symbol":5,"time":2594,"open":2595,"high":2596,"low":2597,"close":1867},"2024-08-12",85.86,86.38,85.48,{"symbol":5,"time":2599,"open":2600,"high":2601,"low":2602,"close":2603},"2024-08-09",86.13,86.25,84.71,86.21,{"symbol":5,"time":2605,"open":2606,"high":2607,"low":2608,"close":2609},"2024-08-08",85.15,86.33,83.91,85.96,{"symbol":5,"time":2611,"open":2612,"high":2613,"low":2614,"close":2609},"2024-08-07",88,89.24,85.75,{"symbol":5,"time":2616,"open":2617,"high":2618,"low":2619,"close":2620},"2024-08-06",88.23,91.91,87.96,89.97,{"symbol":5,"time":2622,"open":2623,"high":2624,"low":2625,"close":2626},"2024-08-05",86.89,89.56,86.42,87.78,{"symbol":5,"time":2628,"open":2447,"high":2629,"low":2630,"close":2631},"2024-08-02",92.2,89,89.57,{"symbol":5,"time":2633,"open":2634,"high":2635,"low":2636,"close":2637},"2024-08-01",93.86,93.95,92.6,93.05,{"symbol":5,"time":2639,"open":2441,"high":2640,"low":2434,"close":2443},"2024-07-31",94.84,{"symbol":5,"time":2642,"open":2643,"high":2644,"low":2643,"close":2441},"2024-07-30",91.67,94.04,{"symbol":5,"time":2646,"open":2565,"high":2647,"low":2648,"close":2649},"2024-07-29",92.55,90.19,92.14,{"symbol":5,"time":2651,"open":2652,"high":2477,"low":2653,"close":2654},"2024-07-26",90,89.34,89.93,{"symbol":5,"time":2656,"open":2657,"high":2658,"low":2659,"close":2659},"2024-07-25",90.08,90.5,89.21,{"symbol":5,"time":2661,"open":2560,"high":2541,"low":2662,"close":2663},"2024-07-24",89.58,89.8,{"symbol":5,"time":2665,"open":2528,"high":2392,"low":1785,"close":2666},"2024-07-23",90.94,{"symbol":5,"time":2668,"open":2669,"high":2670,"low":2671,"close":2375},"2024-07-22",95.11,95.16,93.49,{"symbol":5,"time":2673,"open":670,"high":670,"low":2422,"close":2674},"2024-07-19",95.74,{"symbol":5,"time":2676,"open":2677,"high":2678,"low":2679,"close":629},"2024-07-18",97.36,98.06,96.68,{"symbol":5,"time":2681,"open":2682,"high":408,"low":2683,"close":2684},"2024-07-17",98.3,96.53,97.31,{"symbol":5,"time":2686,"open":322,"high":2687,"low":2355,"close":2688},"2024-07-16",98.72,98.47,{"symbol":5,"time":2690,"open":2353,"high":2691,"low":2333,"close":1962},"2024-07-15",97.49,{"symbol":5,"time":2693,"open":2694,"high":2695,"low":2696,"close":2697},"2024-07-12",97.1,97.83,96.98,97.13,{"symbol":5,"time":2699,"open":2349,"high":2700,"low":2701,"close":2333},"2024-07-11",97.58,96.3,{"symbol":5,"time":2703,"open":2704,"high":283,"low":337,"close":239},"2024-07-10",96.95,{"symbol":5,"time":2706,"open":2707,"high":2708,"low":2709,"close":279},"2024-07-09",97.47,97.53,96.15,{"symbol":5,"time":2711,"open":624,"high":2712,"low":267,"close":2713},"2024-07-08",98.29,97.37,{"symbol":5,"time":2715,"open":1891,"high":1891,"low":2700,"close":233},"2024-07-05",{"symbol":5,"time":2717,"open":2718,"high":2719,"low":2695,"close":408},"2024-07-03",97.84,99.08,{"symbol":5,"time":2721,"open":2722,"high":233,"low":2704,"close":233},"2024-07-02",97.94,{"symbol":5,"time":2724,"open":2725,"high":2726,"low":1893,"close":2727},"2024-07-01",99.4,99.74,98.04,{"symbol":5,"time":2729,"open":360,"high":2730,"low":1929,"close":710},"2024-06-28",102.58,{"symbol":5,"time":2732,"open":2733,"high":2734,"low":736,"close":2735},"2024-06-27",102.04,102.28,102.17,{"symbol":5,"time":2737,"open":2738,"high":28,"low":382,"close":2739},"2024-06-26",101.9,102.18,{"symbol":5,"time":2741,"open":561,"high":175,"low":395,"close":2742},"2024-06-25",102.2,{"symbol":5,"time":2744,"open":2745,"high":546,"low":2746,"close":2747},"2024-06-24",102.25,101.91,101.98,{"symbol":5,"time":2749,"open":362,"high":196,"low":742,"close":1916},"2024-06-21",{"symbol":5,"time":2751,"open":2752,"high":1090,"low":2753,"close":2754},"2024-06-20",100.57,100.38,101.84,{"symbol":5,"time":2756,"open":357,"high":204,"low":562,"close":2757},"2024-06-18",101.5,{"symbol":5,"time":2759,"open":2760,"high":2761,"low":2762,"close":2763},"2024-06-17",100.98,101.92,100.62,101.52,{"symbol":5,"time":2765,"open":2766,"high":2753,"low":432,"close":2767},"2024-06-14",99.81,99.97,{"symbol":5,"time":2769,"open":562,"high":2770,"low":2771,"close":411},"2024-06-13",101.07,99.61,{"symbol":5,"time":2773,"open":808,"high":391,"low":2774,"close":372},"2024-06-12",100.25,{"symbol":5,"time":2776,"open":748,"high":1080,"low":400,"close":2777},"2024-06-11",100.87,{"symbol":5,"time":2779,"open":2780,"high":444,"low":2781,"close":538},"2024-06-10",101.25,100.64,{"symbol":5,"time":2783,"open":379,"high":1916,"low":730,"close":738},"2024-06-07",{"symbol":5,"time":2785,"open":2786,"high":383,"low":2787,"close":2788},"2024-06-06",101.05,100.81,101.21,{"symbol":5,"time":2790,"open":465,"high":546,"low":1910,"close":2757},"2024-06-05",{"symbol":5,"time":2792,"open":1973,"high":2793,"low":2794,"close":2795},"2024-06-04",103.49,101.63,103.33,{"symbol":5,"time":2797,"open":2798,"high":371,"low":2799,"close":2800},"2024-06-03",104.17,102.48,102.77,{"symbol":5,"time":2802,"open":2763,"high":477,"low":438,"close":488},"2024-05-31",{"symbol":5,"time":2804,"open":2805,"high":2806,"low":2807,"close":1915},"2024-05-30",101.14,102.07,100.97,{"symbol":5,"time":2809,"open":204,"high":2810,"low":708,"close":388},"2024-05-29",102.08,{"symbol":5,"time":2812,"open":2813,"high":755,"low":2814,"close":2815},"2024-05-28",101.36,100.95,102.44,{"symbol":5,"time":2817,"open":2818,"high":1754,"low":2819,"close":204},"2024-05-24",100.85,100.69,{"symbol":5,"time":2821,"open":464,"high":442,"low":2822,"close":2823},"2024-05-23",100.27,100.66,{"symbol":5,"time":2825,"open":464,"high":2826,"low":2827,"close":2828},"2024-05-22",103.83,102.75,103.02,{"symbol":5,"time":2830,"open":69,"high":193,"low":494,"close":442},"2024-05-21",{"symbol":5,"time":2832,"open":2795,"high":2833,"low":198,"close":2834},"2024-05-20",103.67,102.9,{"symbol":5,"time":2836,"open":154,"high":2837,"low":602,"close":2838},"2024-05-17",103.82,103.25,{"symbol":5,"time":2840,"open":602,"high":2841,"low":751,"close":2842},"2024-05-16",104.03,103.37,{"symbol":5,"time":2844,"open":2845,"high":502,"low":735,"close":2800},"2024-05-15",105.62,{"symbol":5,"time":2847,"open":1049,"high":2848,"low":2849,"close":35},"2024-05-14",105.99,104.95,{"symbol":5,"time":2851,"open":2852,"high":158,"low":2852,"close":2853},"2024-05-13",105.59,105.83,{"symbol":5,"time":2855,"open":2856,"high":1046,"low":492,"close":2857},"2024-05-10",106.92,105.79,{"symbol":5,"time":2859,"open":469,"high":831,"low":2860,"close":1097},"2024-05-09",104.39,{"symbol":5,"time":2862,"open":504,"high":38,"low":2863,"close":804},"2024-05-08",104.44,{"symbol":5,"time":2865,"open":109,"high":2866,"low":2867,"close":2868},"2024-05-07",107.88,104.21,105.39,{"symbol":5,"time":2870,"open":2871,"high":2872,"low":983,"close":2873},"2024-05-06",114.8,116.94,116.47,{"symbol":5,"time":2875,"open":2259,"high":911,"low":857,"close":2876},"2024-05-03",113.66,{"symbol":5,"time":2878,"open":866,"high":2879,"low":2880,"close":1166},"2024-05-02",112.87,110.56,{"symbol":5,"time":2882,"open":2131,"high":2883,"low":2884,"close":523},"2024-05-01",111.99,110.21,{"symbol":5,"time":2886,"open":1996,"high":995,"low":2150,"close":2887},"2024-04-30",111.1,{"symbol":5,"time":2889,"open":1697,"high":2890,"low":901,"close":2891},"2024-04-29",113.88,112.08,{"symbol":5,"time":2893,"open":963,"high":2176,"low":2894,"close":1686},"2024-04-26",111.32,{"symbol":5,"time":2896,"open":1019,"high":1705,"low":1231,"close":2897},"2024-04-25",112.77,{"symbol":5,"time":2899,"open":2900,"high":2901,"low":2900,"close":2902},"2024-04-24",113.14,114.18,113.92,{"symbol":5,"time":2904,"open":2905,"high":2906,"low":857,"close":910},"2024-04-23",112.83,114.24,{"symbol":5,"time":2908,"open":1165,"high":2909,"low":2910,"close":2883},"2024-04-22",113.64,111.75,{"symbol":5,"time":2912,"open":2913,"high":1292,"low":2914,"close":2915},"2024-04-19",111.72,111.08,112.61,{"symbol":5,"time":2917,"open":2918,"high":2919,"low":2920,"close":1458},"2024-04-18",113.18,114.25,112.19,{"symbol":5,"time":2922,"open":1201,"high":2923,"low":1705,"close":989},"2024-04-17",114.21,{"symbol":5,"time":2925,"open":930,"high":1270,"low":1688,"close":2890},"2024-04-16",{"symbol":5,"time":2927,"open":1269,"high":1995,"low":2897,"close":855},"2024-04-15",{"symbol":5,"time":2929,"open":2202,"high":2930,"low":1678,"close":2069},"2024-04-12",116.7,{"symbol":5,"time":2932,"open":1406,"high":1374,"low":2933,"close":2934},"2024-04-11",116.37,117.15,{"symbol":5,"time":2936,"open":2937,"high":2938,"low":2933,"close":2939},"2024-04-10",116.6,117.56,117.19,{"symbol":5,"time":2941,"open":1370,"high":2942,"low":2943,"close":2944},"2024-04-09",118.51,116.89,117.97,{"symbol":5,"time":2946,"open":1647,"high":2947,"low":2948,"close":2949},"2024-04-08",118.52,116.82,117.35,{"symbol":5,"time":2951,"open":2937,"high":1408,"low":2952,"close":1382},"2024-04-05",116.3,{"symbol":5,"time":2954,"open":2955,"high":2956,"low":2957,"close":1126},"2024-04-04",119.22,120.19,116.96,{"symbol":5,"time":2959,"open":2960,"high":2961,"low":1382,"close":1553},"2024-04-03",122.27,123.69,{"symbol":5,"time":2963,"open":2964,"high":2965,"low":2966,"close":2967},"2024-04-02",120.22,123.53,120.16,122.82,{"symbol":5,"time":2969,"open":2970,"high":2971,"low":1534,"close":2972},"2024-04-01",122.06,122.4,121.53,{"symbol":5,"time":2974,"open":2975,"high":2976,"low":2977,"close":2978},"2024-03-28",121.25,123.74,121.2,122.36,{"symbol":5,"time":2980,"open":2981,"high":2982,"low":2983,"close":2984},"2024-03-27",120.96,122.03,120.02,120.98,{"symbol":5,"time":2986,"open":2987,"high":2988,"low":2989,"close":2990},"2024-03-26",119.63,120.4,118.19,119.93,{"symbol":5,"time":2992,"open":2993,"high":2994,"low":2995,"close":1499},"2024-03-25",116.97,119.41,116.87,{"symbol":5,"time":2997,"open":2998,"high":1660,"low":2216,"close":2999},"2024-03-22",116.92,115.87,{"symbol":5,"time":3001,"open":1422,"high":3002,"low":3003,"close":2930},"2024-03-21",117.36,115.86,{"symbol":5,"time":3005,"open":2194,"high":3006,"low":3007,"close":3008},"2024-03-20",116.51,114.36,116.46,{"symbol":5,"time":3010,"open":912,"high":1467,"low":3011,"close":3012},"2024-03-19",113.24,114.51,{"symbol":5,"time":3014,"open":994,"high":3015,"low":994,"close":905},"2024-03-18",114.43,{"symbol":5,"time":3017,"open":127,"high":2081,"low":2163,"close":3018},"2024-03-15",111.95,{"symbol":5,"time":3020,"open":3021,"high":3022,"low":3023,"close":3024},"2024-03-14",111.74,112.35,109.51,112.06,{"symbol":5,"time":3026,"open":2158,"high":3027,"low":1721,"close":2256},"2024-03-13",114.13,{"symbol":5,"time":3029,"open":1688,"high":855,"low":3030,"close":3031},"2024-03-12",111.64,112.46,{"symbol":5,"time":3033,"open":3034,"high":946,"low":873,"close":3035},"2024-03-11",110.09,112.31,{"symbol":5,"time":3037,"open":2139,"high":879,"low":1985,"close":3038},"2024-03-08",110.32,{"symbol":5,"time":3040,"open":1024,"high":2914,"low":86,"close":2139},"2024-03-07",{"symbol":5,"time":3042,"open":1203,"high":1456,"low":3043,"close":2007},"2024-03-06",109.25,{"symbol":5,"time":3045,"open":3046,"high":1427,"low":3047,"close":2879},"2024-03-05",113.61,112.27,{"symbol":5,"time":3049,"open":3050,"high":3027,"low":872,"close":3051},"2024-03-04",112.67,113.69,{"symbol":5,"time":3053,"open":3054,"high":2129,"low":1137,"close":3018},"2024-03-01",111.44,{"symbol":5,"time":3056,"open":1225,"high":1254,"low":1156,"close":862},"2024-02-29",{"symbol":5,"time":3058,"open":115,"high":2094,"low":524,"close":2150},"2024-02-28",{"symbol":5,"time":3060,"open":103,"high":3061,"low":103,"close":51},"2024-02-27",109.58,{"symbol":5,"time":3063,"open":1117,"high":861,"low":3064,"close":3065},"2024-02-26",107.38,107.68,{"symbol":5,"time":3067,"open":138,"high":511,"low":2853,"close":2104},"2024-02-23",{"symbol":5,"time":3069,"open":2113,"high":2093,"low":3070,"close":3071},"2024-02-22",107.41,107.64,{"symbol":5,"time":3073,"open":3074,"high":3075,"low":97,"close":1112},"2024-02-21",108.48,109.22,{"symbol":5,"time":3077,"open":3078,"high":878,"low":3079,"close":1215},"2024-02-20",110.85,109.35,{"symbol":5,"time":3081,"open":1457,"high":1298,"low":2086,"close":127},"2024-02-16",{"symbol":5,"time":3083,"open":2914,"high":3084,"low":2914,"close":3085},"2024-02-15",112.92,112.45,{"symbol":5,"time":3087,"open":3088,"high":876,"low":1040,"close":1034},"2024-02-14",110.58,{"symbol":5,"time":3090,"open":3091,"high":3092,"low":3093,"close":1015},"2024-02-13",108.28,110.65,108.21,{"symbol":5,"time":3095,"open":2866,"high":1013,"low":3096,"close":3097},"2024-02-12",107.83,109.29,{"symbol":5,"time":3099,"open":1710,"high":1706,"low":2044,"close":132},"2024-02-09",{"symbol":5,"time":3101,"open":1107,"high":2897,"low":2101,"close":2061},"2024-02-08",{"symbol":5,"time":3103,"open":3104,"high":3105,"low":312,"close":3106},"2024-02-07",97.39,99.28,99.14,{"symbol":5,"time":3108,"open":317,"high":3109,"low":629,"close":710},"2024-02-06",99.32,{"symbol":5,"time":3111,"open":313,"high":2713,"low":647,"close":245},"2024-02-05",{"symbol":5,"time":3113,"open":637,"high":225,"low":3114,"close":2697},"2024-02-02",95.82,{"symbol":5,"time":3116,"open":3117,"high":3118,"low":3119,"close":3120},"2024-02-01",96.37,97.93,95.9,97.06,{"symbol":5,"time":3122,"open":3123,"high":2421,"low":2307,"close":2350},"2024-01-31",96.42,{"symbol":5,"time":3125,"open":3126,"high":297,"low":2428,"close":3127},"2024-01-30",96.52,96.94,{"symbol":5,"time":3129,"open":3130,"high":3131,"low":2311,"close":2691},"2024-01-29",95.42,97.5,{"symbol":5,"time":3133,"open":2311,"high":3134,"low":3135,"close":3136},"2024-01-26",95.53,94.7,95.36,{"symbol":5,"time":3138,"open":2437,"high":2316,"low":2453,"close":3139},"2024-01-25",94.86,{"symbol":5,"time":3141,"open":3142,"high":2297,"low":248,"close":3143},"2024-01-24",94.42,93.5,{"symbol":5,"time":3145,"open":3146,"high":3147,"low":3148,"close":3149},"2024-01-23",95.43,95.89,93.18,93.77,{"symbol":5,"time":3151,"open":3152,"high":3153,"low":3152,"close":2317},"2024-01-22",92.87,95.23,{"symbol":5,"time":3155,"open":3156,"high":2462,"low":3157,"close":3158},"2024-01-19",92.32,91.63,93.06,{"symbol":5,"time":3160,"open":3161,"high":2393,"low":3162,"close":3163},"2024-01-18",90.66,90.41,92.21,{"symbol":5,"time":3165,"open":3166,"high":3167,"low":3168,"close":1798},"2024-01-17",92.58,93.76,90.1,{"symbol":5,"time":3170,"open":3171,"high":3172,"low":3173,"close":2637},"2024-01-16",90.29,93.09,89.46,{"symbol":5,"time":3175,"open":3176,"high":3177,"low":3176,"close":3178},"2024-01-12",89.65,90.83,90.35,{"symbol":5,"time":3180,"open":2476,"high":3181,"low":3182,"close":2474},"2024-01-11",89.78,88.69,{"symbol":5,"time":3184,"open":3185,"high":3185,"low":3186,"close":3187},"2024-01-10",89.82,88.88,89.29,{"symbol":5,"time":3189,"open":3190,"high":2470,"low":3191,"close":2508},"2024-01-09",91.05,89.6,{"symbol":5,"time":3193,"open":3194,"high":3195,"low":1759,"close":3194},"2024-01-08",91.55,91.94,{"symbol":5,"time":3197,"open":3162,"high":3198,"low":1775,"close":2542},"2024-01-05",91.32,{"symbol":5,"time":3200,"open":3195,"high":3195,"low":2652,"close":2552},"2024-01-04",{"symbol":5,"time":3202,"open":3203,"high":3204,"low":2652,"close":3205},"2024-01-03",90.23,92.08,91.65,{"symbol":5,"time":3207,"open":3168,"high":3208,"low":3209,"close":3210},"2024-01-02",91.48,89.73,90.71,{"symbol":5,"time":3212,"open":3213,"high":3214,"low":3215,"close":3171},"2023-12-29",90.12,90.6,89.86,{"symbol":5,"time":3217,"open":3218,"high":3219,"low":2620,"close":3220},"2023-12-28",90.09,90.98,90.4,{"symbol":5,"time":3222,"open":3223,"high":2666,"low":3224,"close":2525},"2023-12-27",90.91,90.04,{"symbol":5,"time":3226,"open":3227,"high":1773,"low":3214,"close":1782},"2023-12-26",90.84,{"symbol":5,"time":3229,"open":3230,"high":3231,"low":2541,"close":3232},"2023-12-22",91.62,92.24,91.02,{"symbol":5,"time":3234,"open":3235,"high":3204,"low":3236,"close":3237},"2023-12-21",91.93,91.06,92.02,{"symbol":5,"time":3239,"open":3240,"high":3241,"low":3242,"close":1773},"2023-12-20",93.24,94.27,91.25,{"symbol":5,"time":3244,"open":3245,"high":3246,"low":3247,"close":3248},"2023-12-19",92.64,93.99,92.61,93.93,{"symbol":5,"time":3250,"open":3251,"high":3252,"low":3251,"close":2467},"2023-12-18",92.7,93.71,{"symbol":5,"time":3254,"open":2637,"high":2635,"low":3255,"close":3256},"2023-12-15",92.93,93.46,{"symbol":5,"time":3258,"open":3259,"high":2306,"low":3259,"close":3260},"2023-12-14",93.21,93.94,{"symbol":5,"time":3262,"open":1788,"high":3152,"low":2561,"close":257},"2023-12-13",{"symbol":5,"time":3264,"open":3265,"high":2629,"low":3266,"close":3267},"2023-12-12",92.12,90.86,91.07,{"symbol":5,"time":3269,"open":3270,"high":1764,"low":3271,"close":2629},"2023-12-11",92.73,91.97,{"symbol":5,"time":3273,"open":3274,"high":3275,"low":3274,"close":2452},"2023-12-08",92.06,93.54,{"symbol":5,"time":3277,"open":2546,"high":3278,"low":3205,"close":3279},"2023-12-07",93.39,92.35,{"symbol":5,"time":3281,"open":3282,"high":2647,"low":2534,"close":3283},"2023-12-06",91.11,91.5,{"symbol":5,"time":3285,"open":1774,"high":2547,"low":2654,"close":3286},"2023-12-05",90.79,{"symbol":5,"time":3288,"open":3289,"high":3290,"low":1774,"close":3291},"2023-12-04",91.9,92.41,92.01,{"symbol":5,"time":3293,"open":1758,"high":3294,"low":3295,"close":3166},"2023-12-01",92.84,91.77,{"symbol":5,"time":3297,"open":3298,"high":2634,"low":2629,"close":2380},"2023-11-30",93.55,{"symbol":5,"time":3300,"open":2636,"high":3240,"low":1864,"close":3301},"2023-11-29",92.5,{"symbol":5,"time":3303,"open":2311,"high":2396,"low":3304,"close":3301},"2023-11-28",92.45,{"symbol":5,"time":3306,"open":2674,"high":2674,"low":3307,"close":3308},"2023-11-27",94.52,95.17,{"symbol":5,"time":3310,"open":3311,"high":3312,"low":3311,"close":3313},"2023-11-24",94.9,96.51,96.06,{"symbol":5,"time":3315,"open":3316,"high":332,"low":3317,"close":3318},"2023-11-22",94.91,94.76,95.07,{"symbol":5,"time":3320,"open":3321,"high":3322,"low":3323,"close":3324},"2023-11-21",94.73,94.96,93.96,94.45,{"symbol":5,"time":3326,"open":3327,"high":3328,"low":3329,"close":2302},"2023-11-20",93.98,95.59,93.87,{"symbol":5,"time":3331,"open":667,"high":3332,"low":2437,"close":2413},"2023-11-17",95.38,{"symbol":5,"time":3334,"open":2402,"high":2373,"low":2359,"close":1885},"2023-11-16",{"symbol":5,"time":3336,"open":2381,"high":3337,"low":1758,"close":3248},"2023-11-15",94.57,{"symbol":5,"time":3339,"open":3340,"high":3341,"low":3342,"close":3267},"2023-11-14",90.03,91.54,89.99,{"symbol":5,"time":3344,"open":3345,"high":3346,"low":3347,"close":3348},"2023-11-13",88.42,89.9,87.41,89.44,{"symbol":5,"time":3350,"open":3351,"high":1794,"low":3352,"close":3353},"2023-11-10",90.13,86.94,88.27,{"symbol":5,"time":3355,"open":3356,"high":3357,"low":3358,"close":1798},"2023-11-09",87.84,91.21,87.6,{"symbol":5,"time":3360,"open":3361,"high":3362,"low":3363,"close":3364},"2023-11-08",84.14,84.92,83.95,84.5,{"symbol":5,"time":3366,"open":3367,"high":3368,"low":3363,"close":3369},"2023-11-07",84.16,84.68,84.59,{"symbol":5,"time":3371,"open":3372,"high":3373,"low":3374,"close":3375},"2023-11-06",85.08,85.8,83.59,84.02,{"symbol":5,"time":3377,"open":3378,"high":3379,"low":3367,"close":3380},"2023-11-03",84.17,85.93,85.07,{"symbol":5,"time":3382,"open":3383,"high":1876,"low":3384,"close":3385},"2023-11-02",81.85,81.82,83.29,{"symbol":5,"time":3387,"open":3388,"high":3389,"low":3390,"close":3391},"2023-11-01",81.53,81.58,80.18,81.07,{"symbol":5,"time":3393,"open":3394,"high":3395,"low":3396,"close":3397},"2023-10-31",80.69,81.67,80.33,81.59,{"symbol":5,"time":3399,"open":3400,"high":3401,"low":3402,"close":3403},"2023-10-30",79.72,80.93,79.53,80.68,{"symbol":5,"time":3405,"open":3406,"high":3407,"low":3408,"close":3409},"2023-10-27",79.75,81.03,79.23,79.33,{"symbol":5,"time":3411,"open":3412,"high":3413,"low":3414,"close":3415},"2023-10-26",80.08,80.61,79.42,79.78,{"symbol":5,"time":3417,"open":3418,"high":3419,"low":3420,"close":3421},"2023-10-25",82.13,82.55,80.52,80.59,{"symbol":5,"time":3423,"open":3424,"high":3425,"low":3426,"close":3427},"2023-10-24",83.41,84.2,81.74,82.56,{"symbol":5,"time":3429,"open":3430,"high":1846,"low":3431,"close":3432},"2023-10-23",82.08,80.91,83.1,{"symbol":5,"time":3434,"open":3435,"high":3436,"low":3437,"close":3438},"2023-10-20",82.9,83.44,82.61,82.65,{"symbol":5,"time":3440,"open":3441,"high":3442,"low":3443,"close":3444},"2023-10-19",85.26,85.27,83.17,83.25,{"symbol":5,"time":3446,"open":3447,"high":3448,"low":1817,"close":3368},"2023-10-18",85.69,86.26,{"symbol":5,"time":3450,"open":3451,"high":3452,"low":2591,"close":3453},"2023-10-17",85.35,86.29,86.2,{"symbol":5,"time":3455,"open":3456,"high":3379,"low":3456,"close":3457},"2023-10-16",84.31,85.71,{"symbol":5,"time":3459,"open":3460,"high":3461,"low":3462,"close":3463},"2023-10-13",83.94,84.58,83.38,84.35,{"symbol":5,"time":3465,"open":3466,"high":3380,"low":3467,"close":3463},"2023-10-12",84.83,83.51,{"symbol":5,"time":3469,"open":3470,"high":3471,"low":3472,"close":3473},"2023-10-11",85.37,85.72,84.26,84.85,{"symbol":5,"time":3475,"open":3476,"high":3477,"low":3478,"close":3479},"2023-10-10",84.79,85.29,83.93,84.99,{"symbol":5,"time":3481,"open":3482,"high":3483,"low":3484,"close":3485},"2023-10-09",84.3,84.88,83.13,84.7,{"symbol":5,"time":3487,"open":3488,"high":1882,"low":3489,"close":3490},"2023-10-06",81.05,80.49,82.94,{"symbol":5,"time":3492,"open":3493,"high":3494,"low":3495,"close":3496},"2023-10-05",79.1,80.94,78.88,80.81,{"symbol":5,"time":3498,"open":3499,"high":3500,"low":3501,"close":3502},"2023-10-04",79.61,79.79,78.73,79.32,{"symbol":5,"time":3504,"open":3505,"high":3506,"low":3507,"close":3508},"2023-10-03",81.25,81.89,79.46,79.54,{"symbol":5,"time":3510,"open":3511,"high":3512,"low":3513,"close":3395},"2023-10-02",80.92,81.77,80.79,{"symbol":5,"time":3515,"open":3516,"high":3517,"low":3518,"close":3488},"2023-09-29",80.66,81.33,80.41,{"symbol":5,"time":3520,"open":3521,"high":3511,"low":3522,"close":3523},"2023-09-28",80.28,79.65,80.13,{"symbol":5,"time":3525,"open":3526,"high":3527,"low":3528,"close":3529},"2023-09-27",80.12,80.56,79.22,79.9,{"symbol":5,"time":3531,"open":3532,"high":3533,"low":3500,"close":3534},"2023-09-26",80.5,80.74,80.05,{"symbol":5,"time":3536,"open":3537,"high":3512,"low":3527,"close":3538},"2023-09-25",81.56,81.01,{"symbol":5,"time":3540,"open":3541,"high":1852,"low":3542,"close":3505},"2023-09-22",82.91,81.2,{"symbol":5,"time":3544,"open":3545,"high":3546,"low":3547,"close":3548},"2023-09-21",82.06,83.67,81.92,82.73,[3550,3556,3561,3566,3571,3576,3581,3586,3591,3596,3601,3606,3611,3616,3620,3625,3630,3635,3640,3645,3650,3653,3658,3662,3667,3672,3677,3682,3687,3692,3697,3702,3707,3712,3717,3722,3727,3732,3737,3742,3747,3752,3757,3762,3767,3772,3777,3782,3787,3792,3797,3802,3807,3812,3816,3821,3825,3830,3835,3839,3843,3848,3853,3858,3863,3868,3873,3878,3883,3888,3893,3898,3902,3907,3912,3916,3921,3926,3930,3935,3940,3945,3950,3955,3960,3965,3969,3974,3979,3984,3988,3992,3997,4002,4006,4011,4016,4021,4026,4031,4036,4041,4046,4051,4056,4061,4066,4070,4075,4080,4085,4090,4095,4100,4105,4110,4115,4120,4125,4130,4135,4140,4145,4150,4155,4160,4165,4170,4175,4180,4185,4190,4195,4200,4205,4210,4215,4220,4225,4230,4235,4240,4245,4250,4255,4260,4265,4270,4275,4280,4285,4289,4294,4299,4304,4309,4314,4319,4324,4328,4333,4337,4342,4347,4352,4357,4362,4367,4371,4374,4379,4384,4388,4392,4395,4399,4403,4408,4411,4416,4421,4426,4431,4435,4440,4445,4449,4453,4457,4462,4467,4472,4476,4481,4485,4490,4495,4500,4505,4510,4514,4519,4524,4529,4534,4539,4544,4549,4554,4558,4562,4567,4570,4575,4580,4585,4590,4594,4596,4600,4605,4610,4614,4619,4623,4628,4633,4638,4641,4646,4651,4656,4661,4664,4669,4674,4679,4683,4688,4692,4697,4701,4706,4711,4716,4721,4726,4731,4736,4740,4744,4748,4753,4758,4763,4768,4773,4778,4783,4788,4793,4797,4802,4807,4812,4817,4821],{"symbol":3551,"time":26,"open":3552,"high":3553,"low":3554,"close":3555},"SPY",761.31,762,757.97,761.69,{"symbol":3551,"time":31,"open":3557,"high":3558,"low":3559,"close":3560},763.15,763.57,759.96,762.6,{"symbol":3551,"time":37,"open":3562,"high":3563,"low":3564,"close":3565},759.5,761.67,749.6,754.05,{"symbol":3551,"time":43,"open":3567,"high":3568,"low":3569,"close":3570},760.12,760.35,756.15,757.39,{"symbol":3551,"time":49,"open":3572,"high":3573,"low":3574,"close":3575},759,763.52,757.93,760.88,{"symbol":3551,"time":54,"open":3577,"high":3578,"low":3579,"close":3580},764.72,766.38,763.6,764.29,{"symbol":3551,"time":60,"open":3582,"high":3583,"low":3584,"close":3585},758.03,760.11,756.64,757.83,{"symbol":3551,"time":66,"open":3587,"high":3588,"low":3589,"close":3590},764.08,764.47,760.94,762.4,{"symbol":3551,"time":72,"open":3592,"high":3593,"low":3594,"close":3595},769.07,769.7,765.14,765.96,{"symbol":3551,"time":78,"open":3597,"high":3598,"low":3599,"close":3600},772.01,772.87,769,770.19,{"symbol":3551,"time":84,"open":3602,"high":3603,"low":3604,"close":3605},767.9,774.03,767.45,773.17,{"symbol":3551,"time":90,"open":3607,"high":3608,"low":3609,"close":3610},762.45,766.43,761.73,765.16,{"symbol":3551,"time":96,"open":3612,"high":3613,"low":3614,"close":3615},762.01,764.67,759.48,761.78,{"symbol":3551,"time":102,"open":3617,"high":3618,"low":3577,"close":3619},767.33,768,767.05,{"symbol":3551,"time":108,"open":3621,"high":3622,"low":3623,"close":3624},771.76,775.3,768.31,769.35,{"symbol":3551,"time":114,"open":3626,"high":3627,"low":3628,"close":3629},768.5,772.36,767.16,771.1,{"symbol":3551,"time":119,"open":3631,"high":3632,"low":3633,"close":3634},764.73,767.35,763.93,766.08,{"symbol":3551,"time":125,"open":3636,"high":3637,"low":3638,"close":3639},766.16,766.78,763.05,765.91,{"symbol":3551,"time":131,"open":3641,"high":3642,"low":3643,"close":3644},764.78,765.22,762.08,763.47,{"symbol":3551,"time":137,"open":3646,"high":3647,"low":3648,"close":3649},766.05,767.85,764.17,765.72,{"symbol":3551,"time":141,"open":3595,"high":3651,"low":3652,"close":3560},768.15,762.04,{"symbol":3551,"time":145,"open":3654,"high":3655,"low":3656,"close":3657},770.36,772.47,768.1,769.06,{"symbol":3551,"time":151,"open":3659,"high":3660,"low":3661,"close":3604},768.7,769.5,766.92,{"symbol":3551,"time":157,"open":3663,"high":3664,"low":3665,"close":3666},776.18,776.78,772.51,772.67,{"symbol":3551,"time":162,"open":3668,"high":3669,"low":3670,"close":3671},778.54,778.8,775.43,776.34,{"symbol":3551,"time":168,"open":3673,"high":3674,"low":3675,"close":3676},774.87,779.37,774.11,777.88,{"symbol":3551,"time":173,"open":3678,"high":3679,"low":3680,"close":3681},774.71,774.9,771.28,772.49,{"symbol":3551,"time":179,"open":3683,"high":3684,"low":3685,"close":3686},774.53,774.61,769.2,770.56,{"symbol":3551,"time":185,"open":3688,"high":3689,"low":3690,"close":3691},772.6,775.05,771.62,773.03,{"symbol":3551,"time":190,"open":3693,"high":3694,"low":3695,"close":3696},771.02,773.92,769.61,773.26,{"symbol":3551,"time":195,"open":3698,"high":3699,"low":3700,"close":3701},770.21,771.82,767.46,768.56,{"symbol":3551,"time":200,"open":3703,"high":3704,"low":3705,"close":3706},775.85,776.85,769.51,769.79,{"symbol":3551,"time":206,"open":3708,"high":3709,"low":3710,"close":3711},760.63,773.41,760.52,771.33,{"symbol":3551,"time":212,"open":3713,"high":3714,"low":3715,"close":3716},749.44,758.58,748.8,757.67,{"symbol":3551,"time":218,"open":3718,"high":3719,"low":3720,"close":3721},744.68,748.9,737.68,747.03,{"symbol":3551,"time":224,"open":3723,"high":3724,"low":3725,"close":3726},736.05,742.45,734.59,741.69,{"symbol":3551,"time":230,"open":3728,"high":3729,"low":3730,"close":3731},739.97,742.68,729.1,729.46,{"symbol":3551,"time":236,"open":3733,"high":3734,"low":3735,"close":3736},739.19,742.79,735.98,740.86,{"symbol":3551,"time":242,"open":3738,"high":3739,"low":3740,"close":3741},744.91,745.53,735.87,739.09,{"symbol":3551,"time":247,"open":3743,"high":3744,"low":3745,"close":3746},738.51,743.72,737.29,738.93,{"symbol":3551,"time":253,"open":3748,"high":3749,"low":3750,"close":3751},739.37,742.56,735.21,738.18,{"symbol":3551,"time":259,"open":3753,"high":3754,"low":3755,"close":3756},746.62,750.02,746.37,747.41,{"symbol":3551,"time":265,"open":3758,"high":3759,"low":3760,"close":3761},746.29,749.04,744.18,748.28,{"symbol":3551,"time":271,"open":3763,"high":3764,"low":3765,"close":3766},747.06,748.73,741.51,742.09,{"symbol":3551,"time":276,"open":3768,"high":3769,"low":3770,"close":3771},742.08,747.29,740.8,743.29,{"symbol":3551,"time":282,"open":3773,"high":3774,"low":3775,"close":3776},752.76,754.57,747.88,750.72,{"symbol":3551,"time":287,"open":3778,"high":3779,"low":3780,"close":3781},754.24,755.58,750.2,754.81,{"symbol":3551,"time":292,"open":3783,"high":3784,"low":3785,"close":3786},750.91,753.34,748.66,751.83,{"symbol":3551,"time":296,"open":3788,"high":3789,"low":3790,"close":3791},752.47,753.91,748,749.17,{"symbol":3551,"time":300,"open":3793,"high":3794,"low":3795,"close":3796},752.05,755.42,748.1,754.95,{"symbol":3551,"time":304,"open":3798,"high":3799,"low":3800,"close":3801},747.35,751.97,745.59,751.71,{"symbol":3551,"time":310,"open":3803,"high":3804,"low":3805,"close":3806},743.16,746.15,739.51,745.4,{"symbol":3551,"time":315,"open":3808,"high":3809,"low":3810,"close":3811},750.22,750.96,745.21,747.71,{"symbol":3551,"time":319,"open":3813,"high":3814,"low":3756,"close":3815},748.74,752.41,751.28,{"symbol":3551,"time":324,"open":3817,"high":3818,"low":3819,"close":3820},747.4,751.31,740.03,744.78,{"symbol":3551,"time":330,"open":3822,"high":3713,"low":3823,"close":3824},745,742.38,745.76,{"symbol":3551,"time":334,"open":3826,"high":3827,"low":3828,"close":3829},741.29,748.02,740.89,746.77,{"symbol":3551,"time":339,"open":3831,"high":3832,"low":3833,"close":3834},736.53,741.56,732.09,741,{"symbol":3551,"time":344,"open":3836,"high":3831,"low":3837,"close":3838},728.95,716.58,728.99,{"symbol":3551,"time":349,"open":3840,"high":3748,"low":3841,"close":3842},738.91,729.6,734.3,{"symbol":3551,"time":353,"open":3844,"high":3845,"low":3846,"close":3847},735.17,739.95,730.84,733.24,{"symbol":3551,"time":359,"open":3849,"high":3850,"low":3851,"close":3852},733.81,739.63,732.3,733.58,{"symbol":3551,"time":364,"open":3854,"high":3855,"low":3856,"close":3857},747.7,750.18,743.13,744.39,{"symbol":3551,"time":370,"open":3859,"high":3860,"low":3861,"close":3862},747.76,748.23,743.86,746.74,{"symbol":3551,"time":375,"open":3864,"high":3865,"low":3866,"close":3867},751.29,752.15,739.22,740.96,{"symbol":3551,"time":381,"open":3869,"high":3870,"low":3871,"close":3872},754.55,755.44,749.88,750.33,{"symbol":3551,"time":387,"open":3874,"high":3875,"low":3876,"close":3877},751.85,756.68,751.76,754.83,{"symbol":3551,"time":393,"open":3879,"high":3880,"low":3881,"close":3882},740.71,744.44,735.03,741.75,{"symbol":3551,"time":398,"open":3884,"high":3885,"low":3886,"close":3887},728.76,740,724.41,737.76,{"symbol":3551,"time":404,"open":3889,"high":3890,"low":3891,"close":3892},733.39,738.38,725.33,725.43,{"symbol":3551,"time":410,"open":3894,"high":3895,"low":3896,"close":3897},743.63,746.9,722.59,737.05,{"symbol":3551,"time":415,"open":3899,"high":3900,"low":3901,"close":3866},743.36,745.34,738.19,{"symbol":3551,"time":420,"open":3903,"high":3904,"low":3905,"close":3906},752.31,752.82,735.53,737.55,{"symbol":3551,"time":425,"open":3908,"high":3909,"low":3910,"close":3911},752.1,758.31,751.47,757.09,{"symbol":3551,"time":430,"open":3913,"high":3914,"low":3915,"close":3778},758.15,758.8,753.57,{"symbol":3551,"time":435,"open":3917,"high":3918,"low":3919,"close":3920},757.03,760.4,756.75,759.57,{"symbol":3551,"time":440,"open":3922,"high":3923,"low":3924,"close":3925},755.36,760.28,754.69,758.54,{"symbol":3551,"time":446,"open":3927,"high":3928,"low":3924,"close":3929},755.9,758.08,756.48,{"symbol":3551,"time":450,"open":3931,"high":3932,"low":3933,"close":3934},750.25,755.15,749.23,754.6,{"symbol":3551,"time":455,"open":3936,"high":3937,"low":3938,"close":3939},750.88,751.38,748.22,750.46,{"symbol":3551,"time":459,"open":3941,"high":3942,"low":3943,"close":3944},750.01,752.13,748.37,750.59,{"symbol":3551,"time":462,"open":3946,"high":3947,"low":3948,"close":3949},746.24,748.94,744.48,745.64,{"symbol":3551,"time":467,"open":3951,"high":3952,"low":3953,"close":3954},738.64,744.87,737.03,742.72,{"symbol":3551,"time":473,"open":3956,"high":3957,"low":3958,"close":3959},735.71,741.87,733.89,741.25,{"symbol":3551,"time":479,"open":3961,"high":3962,"low":3963,"close":3964},734.78,737.65,731.53,733.73,{"symbol":3551,"time":484,"open":3966,"high":3967,"low":3889,"close":3968},739.83,741.42,738.65,{"symbol":3551,"time":490,"open":3970,"high":3971,"low":3972,"close":3973},741.79,743.46,737.96,739.17,{"symbol":3551,"time":496,"open":3975,"high":3976,"low":3977,"close":3978},743.65,749.53,743.56,748.17,{"symbol":3551,"time":501,"open":3980,"high":3981,"low":3982,"close":3983},738.47,743.91,735.47,742.31,{"symbol":3551,"time":506,"open":3985,"high":3986,"low":3987,"close":3751},736.89,738.84,731.83,{"symbol":3551,"time":510,"open":3989,"high":3990,"low":3989,"close":3991},736.45,740.79,739.3,{"symbol":3551,"time":515,"open":3993,"high":3994,"low":3995,"close":3996},734.93,738.08,734.57,737.62,{"symbol":3551,"time":521,"open":3998,"high":3999,"low":4000,"close":4001},735.05,736.13,729.75,731.58,{"symbol":3551,"time":526,"open":4003,"high":3725,"low":4004,"close":4005},728.16,727.82,733.83,{"symbol":3551,"time":531,"open":4007,"high":4008,"low":4009,"close":4010},721.77,725.04,721.49,723.77,{"symbol":3551,"time":537,"open":4012,"high":4013,"low":4014,"close":4015},720.07,722.12,714.99,718.01,{"symbol":3551,"time":542,"open":4017,"high":4018,"low":4019,"close":4020},721.25,724.87,720.47,720.65,{"symbol":3551,"time":548,"open":4022,"high":4023,"low":4024,"close":4025},714.63,719.79,710.45,718.66,{"symbol":3551,"time":554,"open":4027,"high":4028,"low":4029,"close":4030},711,712.2,708.37,711.58,{"symbol":3551,"time":560,"open":4032,"high":4033,"low":4034,"close":4035},711.82,712.88,709.25,711.69,{"symbol":3551,"time":564,"open":4037,"high":4038,"low":4039,"close":4040},713.17,715.63,712.3,715.17,{"symbol":3551,"time":568,"open":4042,"high":4043,"low":4044,"close":4045},710.75,714.47,709.01,713.94,{"symbol":3551,"time":573,"open":4047,"high":4048,"low":4049,"close":4050},709.5,712.36,702.28,708.45,{"symbol":3551,"time":577,"open":4052,"high":4053,"low":4054,"close":4055},709.15,711.45,708.22,711.21,{"symbol":3551,"time":582,"open":4057,"high":4058,"low":4059,"close":4060},710.28,711.28,702.64,704.08,{"symbol":3551,"time":587,"open":4062,"high":4063,"low":4064,"close":4065},708.78,709.91,706.14,708.72,{"symbol":3551,"time":591,"open":4064,"high":4067,"low":4068,"close":4069},712.39,705.76,710.14,{"symbol":3551,"time":594,"open":4071,"high":4072,"low":4073,"close":4074},701.06,702.78,698.53,701.66,{"symbol":3551,"time":599,"open":4076,"high":4077,"low":4078,"close":4079},695.26,700.28,694.2,699.94,{"symbol":3551,"time":604,"open":4081,"high":4082,"low":4083,"close":4084},687.69,694.58,687.66,694.46,{"symbol":3551,"time":608,"open":4086,"high":4087,"low":4088,"close":4089},677.41,686.3,676.58,686.1,{"symbol":3551,"time":612,"open":4091,"high":4092,"low":4093,"close":4094},681.32,682.03,678.45,679.46,{"symbol":3551,"time":617,"open":4096,"high":4097,"low":4098,"close":4099},674.84,681.16,673.77,679.91,{"symbol":3551,"time":622,"open":4101,"high":4102,"low":4103,"close":4104},676.39,677.08,671.46,676.01,{"symbol":3551,"time":627,"open":4106,"high":4107,"low":4108,"close":4109},656.65,659.61,651.06,659.22,{"symbol":3551,"time":633,"open":4111,"high":4112,"low":4113,"close":4114},655.86,659.72,655.52,658.93,{"symbol":3551,"time":639,"open":4116,"high":4117,"low":4118,"close":4119},646.42,658.2,645.11,655.83,{"symbol":3551,"time":644,"open":4121,"high":4122,"low":4123,"close":4124},653.9,658.52,653,655.24,{"symbol":3551,"time":650,"open":4126,"high":4127,"low":4128,"close":4129},638.94,651.54,637.98,650.34,{"symbol":3551,"time":655,"open":4131,"high":4132,"low":4133,"close":4134},640.11,640.37,629.28,631.97,{"symbol":3551,"time":660,"open":4136,"high":4137,"low":4138,"close":4139},642.5,642.66,633.11,634.09,{"symbol":3551,"time":664,"open":4141,"high":4142,"low":4143,"close":4144},652.06,654.85,644.82,645.09,{"symbol":3551,"time":669,"open":4146,"high":4147,"low":4148,"close":4149},658.67,660.89,654.24,656.82,{"symbol":3551,"time":675,"open":4151,"high":4152,"low":4153,"close":4154},651.32,657.03,649.88,653.18,{"symbol":3551,"time":679,"open":4156,"high":4157,"low":4158,"close":4159},658.07,662.62,653.94,655.38,{"symbol":3551,"time":683,"open":4161,"high":4162,"low":4163,"close":4164},656.51,656.69,644.72,648.57,{"symbol":3551,"time":687,"open":4166,"high":4167,"low":4168,"close":4169},656.97,662.98,655.17,659.8,{"symbol":3551,"time":693,"open":4171,"high":4172,"low":4173,"close":4174},668.36,669.72,661.19,661.43,{"symbol":3551,"time":698,"open":4176,"high":4177,"low":4178,"close":4179},672.39,674.44,669.7,670.79,{"symbol":3551,"time":702,"open":4181,"high":4182,"low":4183,"close":4184},668.38,672.07,667.12,669.03,{"symbol":3551,"time":706,"open":4186,"high":4187,"low":4188,"close":4189},669.27,672.34,661.36,662.29,{"symbol":3551,"time":712,"open":4191,"high":4192,"low":4193,"close":4194},671.16,671.65,665.87,666.06,{"symbol":3551,"time":717,"open":4196,"high":4197,"low":4198,"close":4199},677.58,680.08,673.34,676.33,{"symbol":3551,"time":723,"open":4201,"high":4202,"low":4203,"close":4204},677.72,683.36,674.76,677.18,{"symbol":3551,"time":729,"open":4206,"high":4207,"low":4208,"close":4209},666.39,679.92,662.39,678.27,{"symbol":3551,"time":734,"open":4211,"high":4212,"low":4213,"close":4214},673.41,676.11,669.76,672.38,{"symbol":3551,"time":740,"open":4216,"high":4217,"low":4218,"close":4219},682.08,685.53,675.61,681.31,{"symbol":3551,"time":745,"open":4221,"high":4222,"low":4223,"close":4224},681.63,687.09,679.62,685.13,{"symbol":3551,"time":750,"open":4226,"high":4227,"low":4228,"close":4229},675.06,682.61,669.66,680.33,{"symbol":3551,"time":754,"open":4231,"high":4232,"low":4233,"close":4234},678.7,688.62,678.02,686.38,{"symbol":3551,"time":758,"open":4236,"high":4237,"low":4238,"close":4239},683.09,686.86,681.64,685.99,{"symbol":3551,"time":763,"open":4241,"high":4242,"low":4243,"close":4244},693.28,693.3,684.35,689.3,{"symbol":3551,"time":768,"open":4246,"high":4247,"low":4248,"close":4249},690.18,693.68,690.1,693.15,{"symbol":3551,"time":774,"open":4251,"high":4252,"low":4253,"close":4254},681.9,688.35,680,687.35,{"symbol":3551,"time":779,"open":4256,"high":4257,"low":4258,"close":4259},687.83,690,680.37,682.39,{"symbol":3551,"time":784,"open":4261,"high":4262,"low":4263,"close":4264},682.32,690.06,681.73,689.43,{"symbol":3551,"time":790,"open":4266,"high":4267,"low":4268,"close":4269},683.84,686.18,681.55,684.48,{"symbol":3551,"time":794,"open":4271,"high":4272,"low":4273,"close":4274},684.02,689.15,682.83,686.29,{"symbol":3551,"time":800,"open":4276,"high":4277,"low":4278,"close":4279},680.14,684.94,675.78,682.85,{"symbol":3551,"time":806,"open":4281,"high":4282,"low":4283,"close":4284},681.69,686.28,677.52,681.75,{"symbol":3551,"time":810,"open":4286,"high":4287,"low":4258,"close":4288},694.24,695.35,681.27,{"symbol":3551,"time":815,"open":4290,"high":4291,"low":4292,"close":4293},696.39,697.14,689.18,691.96,{"symbol":3551,"time":821,"open":4295,"high":4296,"low":4297,"close":4298},694.95,696.54,691.66,692.12,{"symbol":3551,"time":826,"open":4300,"high":4301,"low":4302,"close":4303},689.42,695.87,688.34,693.95,{"symbol":3551,"time":830,"open":4305,"high":4306,"low":4307,"close":4308},681.46,692.31,680.85,690.62,{"symbol":3551,"time":836,"open":4310,"high":4311,"low":4312,"close":4313},680.94,683.69,675.79,677.62,{"symbol":3551,"time":842,"open":4315,"high":4316,"low":4317,"close":4318},690.35,691.45,681.76,686.19,{"symbol":3551,"time":846,"open":4320,"high":4321,"low":4322,"close":4323},696.21,696.96,684.03,689.53,{"symbol":3551,"time":849,"open":4325,"high":4326,"low":4300,"close":4327},689.58,696.93,695.41,{"symbol":3551,"time":853,"open":4329,"high":4330,"low":4331,"close":4332},691.79,694.21,687.12,691.97,{"symbol":3551,"time":859,"open":4290,"high":4334,"low":4335,"close":4336},697.06,684.83,694.04,{"symbol":3551,"time":864,"open":4338,"high":4339,"low":4340,"close":4341},697.05,697.84,693.94,695.42,{"symbol":3551,"time":870,"open":4343,"high":4344,"low":4345,"close":4346},694.18,696.53,693.57,695.49,{"symbol":3551,"time":875,"open":4348,"high":4349,"low":4350,"close":4351},690.49,694.13,689.92,692.73,{"symbol":3551,"time":881,"open":4353,"high":4354,"low":4355,"close":4356},688.15,690.96,687.16,689.23,{"symbol":3551,"time":886,"open":4358,"high":4359,"low":4360,"close":4361},689.85,691.13,686.92,688.98,{"symbol":3551,"time":892,"open":4363,"high":4364,"low":4365,"close":4366},679.65,688.74,678.13,685.4,{"symbol":3551,"time":897,"open":4368,"high":4369,"low":4370,"close":4196},681.49,684.77,676.57,{"symbol":3551,"time":903,"open":4372,"high":4373,"low":4248,"close":4297},693.66,694.25,{"symbol":3551,"time":909,"open":4375,"high":4376,"low":4377,"close":4378},694.57,695.45,691.25,692.24,{"symbol":3551,"time":914,"open":4380,"high":4381,"low":4382,"close":4383},691,691.72,686.04,690.36,{"symbol":3551,"time":920,"open":4346,"high":4385,"low":4386,"close":4387},696.09,691.35,693.77,{"symbol":3551,"time":926,"open":4389,"high":4385,"low":4390,"close":4391},690.68,690.63,695.16,{"symbol":3551,"time":932,"open":4390,"high":4393,"low":4292,"close":4394},695.31,694.07,{"symbol":3551,"time":938,"open":4396,"high":4308,"low":4397,"close":4398},688.82,687.49,689.51,{"symbol":3551,"time":942,"open":4400,"high":4401,"low":4402,"close":4325},692.19,693.96,689.32,{"symbol":3551,"time":948,"open":4404,"high":4405,"low":4406,"close":4407},687.93,692.32,687.78,691.81,{"symbol":3551,"time":954,"open":4409,"high":4264,"low":4234,"close":4410},686.54,687.72,{"symbol":3551,"time":960,"open":4412,"high":4413,"low":4414,"close":4415},685.71,686.87,679.82,683.17,{"symbol":3551,"time":965,"open":4417,"high":4418,"low":4419,"close":4420},687.14,687.36,681.71,681.92,{"symbol":3551,"time":971,"open":4422,"high":4423,"low":4424,"close":4425},687.45,688.56,686.58,687.01,{"symbol":3551,"time":976,"open":4427,"high":4428,"low":4429,"close":4430},687.54,689.2,686.07,687.85,{"symbol":3551,"time":982,"open":4432,"high":4297,"low":4433,"close":4434},690.64,689.27,690.31,{"symbol":3551,"time":988,"open":4436,"high":4437,"low":4438,"close":4439},687.95,690.83,687.8,690.38,{"symbol":3551,"time":993,"open":4441,"high":4442,"low":4443,"close":4444},683.92,688.2,683.87,687.96,{"symbol":3551,"time":997,"open":4446,"high":4447,"low":4448,"close":4335},683.94,685.36,680.59,{"symbol":3551,"time":1002,"open":4450,"high":4451,"low":4452,"close":4448},676.59,681.09,676.47,{"symbol":3551,"time":1008,"open":4454,"high":4455,"low":4456,"close":4452},677.6,680.74,674.9,{"symbol":3551,"time":1012,"open":4458,"high":4459,"low":4460,"close":4461},679.89,680.44,671.2,671.4,{"symbol":3551,"time":1018,"open":4463,"high":4464,"low":4465,"close":4466},679.23,681.08,674.98,678.87,{"symbol":3551,"time":1023,"open":4468,"high":4469,"low":4470,"close":4471},685.74,685.76,679.25,680.73,{"symbol":3551,"time":1029,"open":4473,"high":4474,"low":4475,"close":4317},688.17,688.88,679.17,{"symbol":3551,"time":1033,"open":4477,"high":4478,"low":4479,"close":4480},685.14,689.25,682.17,689.17,{"symbol":3551,"time":1038,"open":4482,"high":4483,"low":4219,"close":4484},682.56,688.97,687.57,{"symbol":3551,"time":1044,"open":4486,"high":4487,"low":4488,"close":4489},683.15,685.39,682.59,683.04,{"symbol":3551,"time":1048,"open":4491,"high":4492,"low":4493,"close":4494},686.59,686.64,681.57,683.63,{"symbol":3551,"time":1053,"open":4496,"high":4497,"low":4498,"close":4499},685.47,688.39,684.58,685.69,{"symbol":3551,"time":1058,"open":4501,"high":4502,"low":4503,"close":4504},685.3,685.37,681.34,684.39,{"symbol":3551,"time":1061,"open":4506,"high":4507,"low":4508,"close":4509},680.57,684.91,679.69,683.89,{"symbol":3551,"time":1066,"open":4420,"high":4511,"low":4512,"close":4513},683.82,679.33,681.53,{"symbol":3551,"time":1069,"open":4515,"high":4516,"low":4517,"close":4518},678.81,682.99,678.74,680.27,{"symbol":3551,"time":1073,"open":4520,"high":4521,"low":4522,"close":4523},680.86,683.67,680.5,683.39,{"symbol":3551,"time":1077,"open":4525,"high":4526,"low":4527,"close":4528},677.63,681.7,676.72,679.68,{"symbol":3551,"time":1083,"open":4530,"high":4531,"low":4532,"close":4533},668.63,676.21,664.48,675.02,{"symbol":3551,"time":1088,"open":4535,"high":4536,"low":4537,"close":4538},662.69,670.06,661.59,668.73,{"symbol":3551,"time":1092,"open":4540,"high":4541,"low":4542,"close":4543},655.05,664.55,650.85,659.03,{"symbol":3551,"time":1096,"open":4545,"high":4546,"low":4547,"close":4548},672.91,675.56,651.89,652.53,{"symbol":3551,"time":1101,"open":4550,"high":4551,"low":4552,"close":4553},660.78,667.34,658.75,662.63,{"symbol":3551,"time":1105,"open":4555,"high":4556,"low":4111,"close":4557},662.1,665.12,660.08,{"symbol":3551,"time":1110,"open":4178,"high":4559,"low":4560,"close":4561},673.71,662.17,665.67,{"symbol":3551,"time":1116,"open":4563,"high":4564,"low":4565,"close":4566},665.38,675.66,663.27,671.93,{"symbol":3551,"time":1120,"open":4522,"high":4520,"low":4568,"close":4569},670.52,672.04,{"symbol":3551,"time":1125,"open":4571,"high":4572,"low":4573,"close":4574},684.79,684.96,680.95,683.38,{"symbol":3551,"time":1130,"open":4576,"high":4577,"low":4578,"close":4579},679.95,683.57,678.73,683,{"symbol":3551,"time":1135,"open":4581,"high":4582,"low":4583,"close":4584},677.24,682.18,675.03,681.44,{"symbol":3551,"time":1140,"open":4586,"high":4587,"low":4588,"close":4589},667.91,671.08,661.21,670.97,{"symbol":3551,"time":1145,"open":4452,"high":4591,"low":4592,"close":4593},677.38,668.72,670.31,{"symbol":3551,"time":1150,"open":4465,"high":4520,"low":4595,"close":4196},674.17,{"symbol":3551,"time":1155,"open":4212,"high":4597,"low":4598,"close":4599},679.96,674.58,675.24,{"symbol":3551,"time":1161,"open":4601,"high":4602,"low":4603,"close":4604},685.67,685.8,679.94,683.34,{"symbol":3551,"time":1164,"open":4606,"high":4607,"low":4608,"close":4609},685.04,685.08,679.24,682.06,{"symbol":3551,"time":1168,"open":4611,"high":4612,"low":4613,"close":4613},683.9,685.94,679.83,{"symbol":3551,"time":1174,"open":4615,"high":4616,"low":4617,"close":4618},688.72,689.7,682.87,687.39,{"symbol":3551,"time":1180,"open":4620,"high":4621,"low":4335,"close":4622},687.05,688.91,687.06,{"symbol":3551,"time":1185,"open":4624,"high":4625,"low":4626,"close":4627},682.73,685.54,682.12,685.24,{"symbol":3551,"time":1190,"open":4629,"high":4630,"low":4631,"close":4632},676.46,678.47,675.65,677.25,{"symbol":3551,"time":1195,"open":4634,"high":4635,"low":4636,"close":4637},668.12,672.71,667.8,671.76,{"symbol":3551,"time":1200,"open":4639,"high":4639,"low":4640,"close":4636},672,663.3,{"symbol":3551,"time":1205,"open":4642,"high":4643,"low":4644,"close":4645},671.44,672.99,669.98,671.29,{"symbol":3551,"time":1210,"open":4647,"high":4648,"low":4649,"close":4650},667.32,672.21,667.27,671.3,{"symbol":3551,"time":1213,"open":4652,"high":4653,"low":4654,"close":4655},659.5,665.76,658.14,664.39,{"symbol":3551,"time":1218,"open":4657,"high":4658,"low":4659,"close":4660},666.82,668.71,657.11,660.64,{"symbol":3551,"time":1223,"open":4657,"high":4662,"low":4114,"close":4663},670.23,665.17,{"symbol":3551,"time":1227,"open":4665,"high":4666,"low":4667,"close":4668},657.17,665.83,653.17,662.23,{"symbol":3551,"time":1230,"open":4670,"high":4671,"low":4672,"close":4673},660.65,665.13,659.77,663.04,{"symbol":3551,"time":1236,"open":4675,"high":4676,"low":4677,"close":4678},672.13,673.95,652.84,653.02,{"symbol":3551,"time":1239,"open":4680,"high":4681,"low":4682,"close":4191},673.53,673.94,669.21,{"symbol":3551,"time":1244,"open":4684,"high":4685,"low":4686,"close":4687},670.25,673.21,669.42,673.11,{"symbol":3551,"time":1247,"open":4689,"high":4643,"low":4690,"close":4691},672.54,667.67,669.12,{"symbol":3551,"time":1252,"open":4693,"high":4694,"low":4695,"close":4696},671.62,672.51,669.46,671.61,{"symbol":3551,"time":1256,"open":4698,"high":4699,"low":4700,"close":4682},669.99,672.68,668.16,{"symbol":3551,"time":1260,"open":4702,"high":4703,"low":4704,"close":4705},670.45,670.57,666.78,669.22,{"symbol":3551,"time":1264,"open":4707,"high":4708,"low":4709,"close":4710},663.17,669.37,663.06,668.45,{"symbol":3551,"time":1268,"open":4712,"high":4713,"low":4714,"close":4715},662.93,666.65,661.61,666.18,{"symbol":3551,"time":1272,"open":4717,"high":4718,"low":4719,"close":4720},664.36,665.28,661.86,663.68,{"symbol":3551,"time":1278,"open":4722,"high":4723,"low":4724,"close":4725},659.51,662.37,657.88,661.82,{"symbol":3551,"time":1282,"open":4727,"high":4728,"low":4729,"close":4730},657.94,659.41,654.41,658.05,{"symbol":3551,"time":1287,"open":4732,"high":4733,"low":4734,"close":4735},664.51,664.61,659.67,661.1,{"symbol":3551,"time":1291,"open":4737,"high":4551,"low":4738,"close":4739},666.72,661.98,663.21,{"symbol":3551,"time":1295,"open":4741,"high":4742,"low":4560,"close":4743},662.2,667.29,666.84,{"symbol":3551,"time":1300,"open":4745,"high":4541,"low":4746,"close":4747},662.33,660.37,663.7,{"symbol":3551,"time":1305,"open":4749,"high":4750,"low":4751,"close":4752},661.89,664.89,660.27,662.26,{"symbol":3551,"time":1310,"open":4754,"high":4755,"low":4756,"close":4757},660.01,661.72,654.3,659.18,{"symbol":3551,"time":1316,"open":4759,"high":4760,"low":4761,"close":4762},661.47,661.78,659.21,660,{"symbol":3551,"time":1322,"open":4764,"high":4765,"low":4766,"close":4767},659.64,661.04,659.34,660.91,{"symbol":3551,"time":1328,"open":4769,"high":4770,"low":4771,"close":4772},657.6,659.11,656.9,657.41,{"symbol":3551,"time":1334,"open":4774,"high":4775,"low":4776,"close":4777},654.18,658.33,653.59,657.63,{"symbol":3551,"time":1338,"open":4779,"high":4780,"low":4781,"close":4782},653.62,654.55,650.63,652.21,{"symbol":3551,"time":1343,"open":4784,"high":4785,"low":4786,"close":4787},648.97,650.86,647.22,650.33,{"symbol":3551,"time":1349,"open":4789,"high":4790,"low":4791,"close":4792},648.62,649.84,647.23,648.83,{"symbol":3551,"time":1355,"open":4794,"high":4782,"low":4795,"close":4796},651.48,643.33,647.24,{"symbol":3551,"time":1361,"open":4798,"high":4799,"low":4800,"close":4801},644.42,649.15,643.51,649.12,{"symbol":3551,"time":1366,"open":4803,"high":4804,"low":4805,"close":4806},642.67,644.21,640.46,643.74,{"symbol":3551,"time":1372,"open":4808,"high":4809,"low":4810,"close":4811},637.5,640.49,634.92,640.27,{"symbol":3551,"time":1378,"open":4813,"high":4814,"low":4815,"close":4816},647.47,647.84,643.14,645.05,{"symbol":3551,"time":1384,"open":4796,"high":4818,"low":4819,"close":4820},649.48,645.34,648.92,{"symbol":3551,"time":1390,"open":4822,"high":4823,"low":4798,"close":4824},644.57,647.37,646.63,[4826,4831,4834,4837,4839,4841,4844,4846,4849,4852,4854,4856,4857,4859,4861,4863,4865,4867,4869,4871,4873,4875,4876,4878,4880,4882,4883,4885,4887,4889,4891,4892,4894,4896,4898,4900,4902,4904,4906,4908,4910,4912,4914,4915,4917,4919,4921,4923,4924,4926,4928,4930,4932,4933,4935,4936,4938,4940,4942],{"time":26,"symbol":5,"current_signal":4827,"signal_change":23,"signal_type":4828,"trading_system":4829,"datetime":4830},"False","BEARISH","BollingerBands","2026-09-18 00:00:00",{"time":49,"symbol":5,"current_signal":4827,"signal_change":23,"signal_type":4828,"trading_system":4832,"datetime":4833},"ADX","2026-09-14 00:00:00",{"time":54,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4835,"trading_system":4832,"datetime":4836},"BULLISH","2026-09-11 00:00:00",{"time":66,"symbol":5,"current_signal":4827,"signal_change":23,"signal_type":4828,"trading_system":4832,"datetime":4838},"2026-09-09 00:00:00",{"time":66,"symbol":5,"current_signal":4827,"signal_change":23,"signal_type":4828,"trading_system":4840,"datetime":4838},"CCI",{"time":96,"symbol":5,"current_signal":4827,"signal_change":23,"signal_type":4828,"trading_system":4842,"datetime":4843},"MACD","2026-09-01 00:00:00",{"time":157,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4835,"trading_system":4832,"datetime":4845},"2026-08-17 00:00:00",{"time":168,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4835,"trading_system":4847,"datetime":4848},"MA","2026-08-13 00:00:00",{"time":185,"symbol":5,"current_signal":4827,"signal_change":23,"signal_type":4828,"trading_system":4850,"datetime":4851},"RSI","2026-08-10 00:00:00",{"time":200,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4835,"trading_system":4829,"datetime":4853},"2026-08-05 00:00:00",{"time":236,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4835,"trading_system":4840,"datetime":4855},"2026-07-28 00:00:00",{"time":236,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4835,"trading_system":4842,"datetime":4855},{"time":253,"symbol":5,"current_signal":4827,"signal_change":23,"signal_type":4828,"trading_system":4842,"datetime":4858},"2026-07-23 00:00:00",{"time":282,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4835,"trading_system":4842,"datetime":4860},"2026-07-16 00:00:00",{"time":344,"symbol":5,"current_signal":4827,"signal_change":23,"signal_type":4828,"trading_system":4842,"datetime":4862},"2026-06-26 00:00:00",{"time":349,"symbol":5,"current_signal":4827,"signal_change":23,"signal_type":4828,"trading_system":4832,"datetime":4864},"2026-06-25 00:00:00",{"time":370,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4835,"trading_system":4832,"datetime":4866},"2026-06-18 00:00:00",{"time":381,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4835,"trading_system":4842,"datetime":4868},"2026-06-16 00:00:00",{"time":398,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4835,"trading_system":4850,"datetime":4870},"2026-06-11 00:00:00",{"time":404,"symbol":5,"current_signal":4827,"signal_change":23,"signal_type":4828,"trading_system":4847,"datetime":4872},"2026-06-10 00:00:00",{"time":430,"symbol":5,"current_signal":4827,"signal_change":23,"signal_type":4828,"trading_system":4832,"datetime":4874},"2026-06-03 00:00:00",{"time":430,"symbol":5,"current_signal":4827,"signal_change":23,"signal_type":4828,"trading_system":4829,"datetime":4874},{"time":435,"symbol":5,"current_signal":4827,"signal_change":23,"signal_type":4828,"trading_system":4840,"datetime":4877},"2026-06-02 00:00:00",{"time":490,"symbol":5,"current_signal":4827,"signal_change":23,"signal_type":4828,"trading_system":4842,"datetime":4879},"2026-05-15 00:00:00",{"time":526,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4835,"trading_system":4842,"datetime":4881},"2026-05-06 00:00:00",{"time":526,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4835,"trading_system":4832,"datetime":4881},{"time":531,"symbol":5,"current_signal":4827,"signal_change":23,"signal_type":4828,"trading_system":4832,"datetime":4884},"2026-05-05 00:00:00",{"time":542,"symbol":5,"current_signal":4827,"signal_change":23,"signal_type":4828,"trading_system":4842,"datetime":4886},"2026-05-01 00:00:00",{"time":548,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4835,"trading_system":4842,"datetime":4888},"2026-04-30 00:00:00",{"time":554,"symbol":5,"current_signal":4827,"signal_change":23,"signal_type":4828,"trading_system":4842,"datetime":4890},"2026-04-29 00:00:00",{"time":554,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4835,"trading_system":4847,"datetime":4890},{"time":568,"symbol":5,"current_signal":4827,"signal_change":23,"signal_type":4828,"trading_system":4850,"datetime":4893},"2026-04-24 00:00:00",{"time":591,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4835,"trading_system":4829,"datetime":4895},"2026-04-17 00:00:00",{"time":608,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4835,"trading_system":4840,"datetime":4897},"2026-04-13 00:00:00",{"time":617,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4835,"trading_system":4832,"datetime":4899},"2026-04-09 00:00:00",{"time":639,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4835,"trading_system":4842,"datetime":4901},"2026-04-02 00:00:00",{"time":650,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4835,"trading_system":4850,"datetime":4903},"2026-03-31 00:00:00",{"time":750,"symbol":5,"current_signal":4827,"signal_change":23,"signal_type":4828,"trading_system":4842,"datetime":4905},"2026-03-03 00:00:00",{"time":763,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4835,"trading_system":4842,"datetime":4907},"2026-02-26 00:00:00",{"time":826,"symbol":5,"current_signal":4827,"signal_change":23,"signal_type":4828,"trading_system":4847,"datetime":4909},"2026-02-09 00:00:00",{"time":897,"symbol":5,"current_signal":4827,"signal_change":23,"signal_type":4828,"trading_system":4829,"datetime":4911},"2026-01-20 00:00:00",{"time":903,"symbol":5,"current_signal":4827,"signal_change":23,"signal_type":4828,"trading_system":4832,"datetime":4913},"2026-01-16 00:00:00",{"time":903,"symbol":5,"current_signal":4827,"signal_change":23,"signal_type":4828,"trading_system":4840,"datetime":4913},{"time":926,"symbol":5,"current_signal":4827,"signal_change":23,"signal_type":4828,"trading_system":4842,"datetime":4916},"2026-01-12 00:00:00",{"time":976,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4835,"trading_system":4847,"datetime":4918},"2025-12-29 00:00:00",{"time":1002,"symbol":5,"current_signal":4827,"signal_change":23,"signal_type":4828,"trading_system":4850,"datetime":4920},"2025-12-19 00:00:00",{"time":1033,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4835,"trading_system":4829,"datetime":4922},"2025-12-11 00:00:00",{"time":1033,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4835,"trading_system":4840,"datetime":4922},{"time":1048,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4835,"trading_system":4832,"datetime":4925},"2025-12-08 00:00:00",{"time":1061,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4835,"trading_system":4842,"datetime":4927},"2025-12-03 00:00:00",{"time":1116,"symbol":5,"current_signal":4827,"signal_change":23,"signal_type":4828,"trading_system":4842,"datetime":4929},"2025-11-14 00:00:00",{"time":1120,"symbol":5,"current_signal":4827,"signal_change":23,"signal_type":4828,"trading_system":4829,"datetime":4931},"2025-11-13 00:00:00",{"time":1120,"symbol":5,"current_signal":4827,"signal_change":23,"signal_type":4828,"trading_system":4840,"datetime":4931},{"time":1130,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4835,"trading_system":4829,"datetime":4934},"2025-11-11 00:00:00",{"time":1130,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4835,"trading_system":4840,"datetime":4934},{"time":1210,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4835,"trading_system":4842,"datetime":4937},"2025-10-20 00:00:00",{"time":1236,"symbol":5,"current_signal":4827,"signal_change":23,"signal_type":4828,"trading_system":4832,"datetime":4939},"2025-10-10 00:00:00",{"time":1239,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4835,"trading_system":4832,"datetime":4941},"2025-10-09 00:00:00",{"time":1272,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4835,"trading_system":4850,"datetime":4943},"2025-09-29 00:00:00",[4945,4951,4956,4961,4966,4971,4977,4981,4986,4992,4997,5002,5007,5012,5016,5021,5026,5031,5036,5041,5046,5051,5056,5061,5066,5071,5076,5081,5086,5091,5096,5101,5106,5112,5116,5120,5125,5130,5135,5140,5146,5151,5156,5161,5165,5170,5175,5180,5185,5191,5197,5203,5208,5214,5220,5226,5232,5238,5243,5249,5255,5261,5267,5273,5278,5284,5290,5296,5302,5308,5314,5319,5325,5331,5336,5342,5348,5354,5359,5365,5371,5377],{"symbol":5,"form":4946,"filingdate":683,"primarydocument":4947,"accessionnumber":4948,"filing_url":4949,"sec_url":4950},"8-K","dis-20260318.htm","0001628280-26-020172","https://www.sec.gov/Archives/edgar/data/1744489/000162828026020172/dis-20260318.htm","https://www.sec.gov/Archives/edgar/data/1744489/000162828026020172/0001628280-26-020172-index.htm",{"symbol":5,"form":4946,"filingdate":750,"primarydocument":4952,"accessionnumber":4953,"filing_url":4954,"sec_url":4955},"d116769d8k.htm","0001193125-26-088356","https://www.sec.gov/Archives/edgar/data/1744489/000119312526088356/d116769d8k.htm","https://www.sec.gov/Archives/edgar/data/1744489/000119312526088356/0001193125-26-088356-index.htm",{"symbol":5,"form":4946,"filingdate":774,"primarydocument":4957,"accessionnumber":4958,"filing_url":4959,"sec_url":4960},"dis-20260220.htm","0001744489-26-000025","https://www.sec.gov/Archives/edgar/data/1744489/000174448926000025/dis-20260220.htm","https://www.sec.gov/Archives/edgar/data/1744489/000174448926000025/0001744489-26-000025-index.htm",{"symbol":5,"form":4946,"filingdate":810,"primarydocument":4962,"accessionnumber":4963,"filing_url":4964,"sec_url":4965},"d80474d8k.htm","0001193125-26-048674","https://www.sec.gov/Archives/edgar/data/1744489/000119312526048674/d80474d8k.htm","https://www.sec.gov/Archives/edgar/data/1744489/000119312526048674/0001193125-26-048674-index.htm",{"symbol":5,"form":4946,"filingdate":846,"primarydocument":4967,"accessionnumber":4968,"filing_url":4969,"sec_url":4970},"dis-20260202.htm","0001744489-26-000022","https://www.sec.gov/Archives/edgar/data/1744489/000174448926000022/dis-20260202.htm","https://www.sec.gov/Archives/edgar/data/1744489/000174448926000022/0001744489-26-000022-index.htm",{"symbol":5,"form":4972,"filingdate":849,"primarydocument":4973,"accessionnumber":4974,"filing_url":4975,"sec_url":4976},"10-Q","dis-20251227.htm","0001744489-26-000019","https://www.sec.gov/Archives/edgar/data/1744489/000174448926000019/dis-20251227.htm","https://www.sec.gov/Archives/edgar/data/1744489/000174448926000019/0001744489-26-000019-index.htm",{"symbol":5,"form":4946,"filingdate":849,"primarydocument":4967,"accessionnumber":4978,"filing_url":4979,"sec_url":4980},"0001744489-26-000018","https://www.sec.gov/Archives/edgar/data/1744489/000174448926000018/dis-20260202.htm","https://www.sec.gov/Archives/edgar/data/1744489/000174448926000018/0001744489-26-000018-index.htm",{"symbol":5,"form":4946,"filingdate":1044,"primarydocument":4982,"accessionnumber":4983,"filing_url":4984,"sec_url":4985},"dis-20251209.htm","0001744489-25-000159","https://www.sec.gov/Archives/edgar/data/1744489/000174448925000159/dis-20251209.htm","https://www.sec.gov/Archives/edgar/data/1744489/000174448925000159/0001744489-25-000159-index.htm",{"symbol":5,"form":4987,"filingdate":1120,"primarydocument":4988,"accessionnumber":4989,"filing_url":4990,"sec_url":4991},"10-K","dis-20250927.htm","0001744489-25-000155","https://www.sec.gov/Archives/edgar/data/1744489/000174448925000155/dis-20250927.htm","https://www.sec.gov/Archives/edgar/data/1744489/000174448925000155/0001744489-25-000155-index.htm",{"symbol":5,"form":4946,"filingdate":1120,"primarydocument":4993,"accessionnumber":4994,"filing_url":4995,"sec_url":4996},"dis-20251113.htm","0001744489-25-000154","https://www.sec.gov/Archives/edgar/data/1744489/000174448925000154/dis-20251113.htm","https://www.sec.gov/Archives/edgar/data/1744489/000174448925000154/0001744489-25-000154-index.htm",{"symbol":5,"form":4946,"filingdate":1125,"primarydocument":4998,"accessionnumber":4999,"filing_url":5000,"sec_url":5001},"dis-20251110.htm","0001744489-25-000149","https://www.sec.gov/Archives/edgar/data/1744489/000174448925000149/dis-20251110.htm","https://www.sec.gov/Archives/edgar/data/1744489/000174448925000149/0001744489-25-000149-index.htm",{"symbol":5,"form":4946,"filingdate":1140,"primarydocument":5003,"accessionnumber":5004,"filing_url":5005,"sec_url":5006},"dis-20251104.htm","0001744489-25-000147","https://www.sec.gov/Archives/edgar/data/1744489/000174448925000147/dis-20251104.htm","https://www.sec.gov/Archives/edgar/data/1744489/000174448925000147/0001744489-25-000147-index.htm",{"symbol":5,"form":4946,"filingdate":1218,"primarydocument":5008,"accessionnumber":5009,"filing_url":5010,"sec_url":5011},"dis-20251015.htm","0001744489-25-000144","https://www.sec.gov/Archives/edgar/data/1744489/000174448925000144/dis-20251015.htm","https://www.sec.gov/Archives/edgar/data/1744489/000174448925000144/0001744489-25-000144-index.htm",{"symbol":5,"form":4946,"filingdate":1264,"primarydocument":4988,"accessionnumber":5013,"filing_url":5014,"sec_url":5015},"0001744489-25-000141","https://www.sec.gov/Archives/edgar/data/1744489/000174448925000141/dis-20250927.htm","https://www.sec.gov/Archives/edgar/data/1744489/000174448925000141/0001744489-25-000141-index.htm",{"symbol":5,"form":4972,"filingdate":1465,"primarydocument":5017,"accessionnumber":5018,"filing_url":5019,"sec_url":5020},"dis-20250628.htm","0001744489-25-000136","https://www.sec.gov/Archives/edgar/data/1744489/000174448925000136/dis-20250628.htm","https://www.sec.gov/Archives/edgar/data/1744489/000174448925000136/0001744489-25-000136-index.htm",{"symbol":5,"form":4946,"filingdate":1465,"primarydocument":5022,"accessionnumber":5023,"filing_url":5024,"sec_url":5025},"dis-20250806.htm","0001744489-25-000135","https://www.sec.gov/Archives/edgar/data/1744489/000174448925000135/dis-20250806.htm","https://www.sec.gov/Archives/edgar/data/1744489/000174448925000135/0001744489-25-000135-index.htm",{"symbol":5,"form":4946,"filingdate":1669,"primarydocument":5027,"accessionnumber":5028,"filing_url":5029,"sec_url":5030},"dis-20250609.htm","0001744489-25-000126","https://www.sec.gov/Archives/edgar/data/1744489/000174448925000126/dis-20250609.htm","https://www.sec.gov/Archives/edgar/data/1744489/000174448925000126/0001744489-25-000126-index.htm",{"symbol":5,"form":4972,"filingdate":1751,"primarydocument":5032,"accessionnumber":5033,"filing_url":5034,"sec_url":5035},"dis-20250329.htm","0001744489-25-000098","https://www.sec.gov/Archives/edgar/data/1744489/000174448925000098/dis-20250329.htm","https://www.sec.gov/Archives/edgar/data/1744489/000174448925000098/0001744489-25-000098-index.htm",{"symbol":5,"form":4946,"filingdate":1751,"primarydocument":5037,"accessionnumber":5038,"filing_url":5039,"sec_url":5040},"dis-20250507.htm","0001744489-25-000096","https://www.sec.gov/Archives/edgar/data/1744489/000174448925000096/dis-20250507.htm","https://www.sec.gov/Archives/edgar/data/1744489/000174448925000096/0001744489-25-000096-index.htm",{"symbol":5,"form":4946,"filingdate":1924,"primarydocument":5042,"accessionnumber":5043,"filing_url":5044,"sec_url":5045},"dis-20250320.htm","0001744489-25-000079","https://www.sec.gov/Archives/edgar/data/1744489/000174448925000079/dis-20250320.htm","https://www.sec.gov/Archives/edgar/data/1744489/000174448925000079/0001744489-25-000079-index.htm",{"symbol":5,"form":4946,"filingdate":1989,"primarydocument":5047,"accessionnumber":5048,"filing_url":5049,"sec_url":5050},"d917979d8k.htm","0001193125-25-045574","https://www.sec.gov/Archives/edgar/data/1744489/000119312525045574/d917979d8k.htm","https://www.sec.gov/Archives/edgar/data/1744489/000119312525045574/0001193125-25-045574-index.htm",{"symbol":5,"form":4972,"filingdate":2057,"primarydocument":5052,"accessionnumber":5053,"filing_url":5054,"sec_url":5055},"dis-20241228.htm","0001744489-25-000067","https://www.sec.gov/Archives/edgar/data/1744489/000174448925000067/dis-20241228.htm","https://www.sec.gov/Archives/edgar/data/1744489/000174448925000067/0001744489-25-000067-index.htm",{"symbol":5,"form":4946,"filingdate":2057,"primarydocument":5057,"accessionnumber":5058,"filing_url":5059,"sec_url":5060},"dis-20250205.htm","0001744489-25-000066","https://www.sec.gov/Archives/edgar/data/1744489/000174448925000066/dis-20250205.htm","https://www.sec.gov/Archives/edgar/data/1744489/000174448925000066/0001744489-25-000066-index.htm",{"symbol":5,"form":4946,"filingdate":2134,"primarydocument":5062,"accessionnumber":5063,"filing_url":5064,"sec_url":5065},"form8-k.htm","0000950157-25-000034","https://www.sec.gov/Archives/edgar/data/1744489/000095015725000034/form8-k.htm","https://www.sec.gov/Archives/edgar/data/1744489/000095015725000034/0000950157-25-000034-index.htm",{"symbol":5,"form":4987,"filingdate":2264,"primarydocument":5067,"accessionnumber":5068,"filing_url":5069,"sec_url":5070},"dis-20240928.htm","0001744489-24-000276","https://www.sec.gov/Archives/edgar/data/1744489/000174448924000276/dis-20240928.htm","https://www.sec.gov/Archives/edgar/data/1744489/000174448924000276/0001744489-24-000276-index.htm",{"symbol":5,"form":4946,"filingdate":2264,"primarydocument":5072,"accessionnumber":5073,"filing_url":5074,"sec_url":5075},"dis-20241114.htm","0001744489-24-000275","https://www.sec.gov/Archives/edgar/data/1744489/000174448924000275/dis-20241114.htm","https://www.sec.gov/Archives/edgar/data/1744489/000174448924000275/0001744489-24-000275-index.htm",{"symbol":5,"form":4946,"filingdate":2345,"primarydocument":5077,"accessionnumber":5078,"filing_url":5079,"sec_url":5080},"dis-20241018.htm","0001744489-24-000262","https://www.sec.gov/Archives/edgar/data/1744489/000174448924000262/dis-20241018.htm","https://www.sec.gov/Archives/edgar/data/1744489/000174448924000262/0001744489-24-000262-index.htm",{"symbol":5,"form":4972,"filingdate":2611,"primarydocument":5082,"accessionnumber":5083,"filing_url":5084,"sec_url":5085},"dis-20240629.htm","0001744489-24-000232","https://www.sec.gov/Archives/edgar/data/1744489/000174448924000232/dis-20240629.htm","https://www.sec.gov/Archives/edgar/data/1744489/000174448924000232/0001744489-24-000232-index.htm",{"symbol":5,"form":4946,"filingdate":2611,"primarydocument":5087,"accessionnumber":5088,"filing_url":5089,"sec_url":5090},"dis-20240807.htm","0001744489-24-000231","https://www.sec.gov/Archives/edgar/data/1744489/000174448924000231/dis-20240807.htm","https://www.sec.gov/Archives/edgar/data/1744489/000174448924000231/0001744489-24-000231-index.htm",{"symbol":5,"form":4946,"filingdate":2673,"primarydocument":5092,"accessionnumber":5093,"filing_url":5094,"sec_url":5095},"dis-20240718.htm","0001744489-24-000226","https://www.sec.gov/Archives/edgar/data/1744489/000174448924000226/dis-20240718.htm","https://www.sec.gov/Archives/edgar/data/1744489/000174448924000226/0001744489-24-000226-index.htm",{"symbol":5,"form":4972,"filingdate":2865,"primarydocument":5097,"accessionnumber":5098,"filing_url":5099,"sec_url":5100},"dis-20240330.htm","0001744489-24-000152","https://www.sec.gov/Archives/edgar/data/1744489/000174448924000152/dis-20240330.htm","https://www.sec.gov/Archives/edgar/data/1744489/000174448924000152/0001744489-24-000152-index.htm",{"symbol":5,"form":4946,"filingdate":2865,"primarydocument":5102,"accessionnumber":5103,"filing_url":5104,"sec_url":5105},"dis-20240507.htm","0001744489-24-000149","https://www.sec.gov/Archives/edgar/data/1744489/000174448924000149/dis-20240507.htm","https://www.sec.gov/Archives/edgar/data/1744489/000174448924000149/0001744489-24-000149-index.htm",{"symbol":5,"form":5107,"filingdate":2922,"primarydocument":5108,"accessionnumber":5109,"filing_url":5110,"sec_url":5111},"8-K/A","form8-ka.htm","0000950157-24-000623","https://www.sec.gov/Archives/edgar/data/1744489/000095015724000623/form8-ka.htm","https://www.sec.gov/Archives/edgar/data/1744489/000095015724000623/0000950157-24-000623-index.htm",{"symbol":5,"form":4946,"filingdate":2941,"primarydocument":5062,"accessionnumber":5113,"filing_url":5114,"sec_url":5115},"0000950157-24-000595","https://www.sec.gov/Archives/edgar/data/1744489/000095015724000595/form8-k.htm","https://www.sec.gov/Archives/edgar/data/1744489/000095015724000595/0000950157-24-000595-index.htm",{"symbol":5,"form":4946,"filingdate":2959,"primarydocument":5062,"accessionnumber":5117,"filing_url":5118,"sec_url":5119},"0000950157-24-000570","https://www.sec.gov/Archives/edgar/data/1744489/000095015724000570/form8-k.htm","https://www.sec.gov/Archives/edgar/data/1744489/000095015724000570/0000950157-24-000570-index.htm",{"symbol":5,"form":4946,"filingdate":3049,"primarydocument":5121,"accessionnumber":5122,"filing_url":5123,"sec_url":5124},"d759203d8k.htm","0001193125-24-057958","https://www.sec.gov/Archives/edgar/data/1744489/000119312524057958/d759203d8k.htm","https://www.sec.gov/Archives/edgar/data/1744489/000119312524057958/0001193125-24-057958-index.htm",{"symbol":5,"form":4946,"filingdate":3058,"primarydocument":5126,"accessionnumber":5127,"filing_url":5128,"sec_url":5129},"d800554d8k.htm","0001193125-24-049404","https://www.sec.gov/Archives/edgar/data/1744489/000119312524049404/d800554d8k.htm","https://www.sec.gov/Archives/edgar/data/1744489/000119312524049404/0001193125-24-049404-index.htm",{"symbol":5,"form":4972,"filingdate":3103,"primarydocument":5131,"accessionnumber":5132,"filing_url":5133,"sec_url":5134},"dis-20231230.htm","0001744489-24-000081","https://www.sec.gov/Archives/edgar/data/1744489/000174448924000081/dis-20231230.htm","https://www.sec.gov/Archives/edgar/data/1744489/000174448924000081/0001744489-24-000081-index.htm",{"symbol":5,"form":4946,"filingdate":3103,"primarydocument":5136,"accessionnumber":5137,"filing_url":5138,"sec_url":5139},"dis-20240207.htm","0001744489-24-000079","https://www.sec.gov/Archives/edgar/data/1744489/000174448924000079/dis-20240207.htm","https://www.sec.gov/Archives/edgar/data/1744489/000174448924000079/0001744489-24-000079-index.htm",{"symbol":5,"form":5141,"filingdate":3141,"primarydocument":5142,"accessionnumber":5143,"filing_url":5144,"sec_url":5145},"10-K/A","dis-20230930.htm","0001744489-24-000064","https://www.sec.gov/Archives/edgar/data/1744489/000174448924000064/dis-20230930.htm","https://www.sec.gov/Archives/edgar/data/1744489/000174448924000064/0001744489-24-000064-index.htm",{"symbol":5,"form":4946,"filingdate":3229,"primarydocument":5147,"accessionnumber":5148,"filing_url":5149,"sec_url":5150},"dis-20231221.htm","0001744489-23-000274","https://www.sec.gov/Archives/edgar/data/1744489/000174448923000274/dis-20231221.htm","https://www.sec.gov/Archives/edgar/data/1744489/000174448923000274/0001744489-23-000274-index.htm",{"symbol":5,"form":4946,"filingdate":3297,"primarydocument":5152,"accessionnumber":5153,"filing_url":5154,"sec_url":5155},"dis-20231130.htm","0001744489-23-000232","https://www.sec.gov/Archives/edgar/data/1744489/000174448923000232/dis-20231130.htm","https://www.sec.gov/Archives/edgar/data/1744489/000174448923000232/0001744489-23-000232-index.htm",{"symbol":5,"form":4946,"filingdate":3300,"primarydocument":5157,"accessionnumber":5158,"filing_url":5159,"sec_url":5160},"dis-20231129.htm","0001744489-23-000221","https://www.sec.gov/Archives/edgar/data/1744489/000174448923000221/dis-20231129.htm","https://www.sec.gov/Archives/edgar/data/1744489/000174448923000221/0001744489-23-000221-index.htm",{"symbol":5,"form":4987,"filingdate":3320,"primarydocument":5142,"accessionnumber":5162,"filing_url":5163,"sec_url":5164},"0001744489-23-000216","https://www.sec.gov/Archives/edgar/data/1744489/000174448923000216/dis-20230930.htm","https://www.sec.gov/Archives/edgar/data/1744489/000174448923000216/0001744489-23-000216-index.htm",{"symbol":5,"form":4946,"filingdate":3360,"primarydocument":5166,"accessionnumber":5167,"filing_url":5168,"sec_url":5169},"dis-20231108.htm","0001744489-23-000213","https://www.sec.gov/Archives/edgar/data/1744489/000174448923000213/dis-20231108.htm","https://www.sec.gov/Archives/edgar/data/1744489/000174448923000213/0001744489-23-000213-index.htm",{"symbol":5,"form":4946,"filingdate":3371,"primarydocument":5171,"accessionnumber":5172,"filing_url":5173,"sec_url":5174},"dis-20231102.htm","0001744489-23-000209","https://www.sec.gov/Archives/edgar/data/1744489/000174448923000209/dis-20231102.htm","https://www.sec.gov/Archives/edgar/data/1744489/000174448923000209/0001744489-23-000209-index.htm",{"symbol":5,"form":4946,"filingdate":3387,"primarydocument":5176,"accessionnumber":5177,"filing_url":5178,"sec_url":5179},"dis-20231101.htm","0001744489-23-000206","https://www.sec.gov/Archives/edgar/data/1744489/000174448923000206/dis-20231101.htm","https://www.sec.gov/Archives/edgar/data/1744489/000174448923000206/0001744489-23-000206-index.htm",{"symbol":5,"form":4946,"filingdate":3446,"primarydocument":5181,"accessionnumber":5182,"filing_url":5183,"sec_url":5184},"dis-20231018.htm","0001744489-23-000203","https://www.sec.gov/Archives/edgar/data/1744489/000174448923000203/dis-20231018.htm","https://www.sec.gov/Archives/edgar/data/1744489/000174448923000203/0001744489-23-000203-index.htm",{"symbol":5,"form":4946,"filingdate":5186,"primarydocument":5187,"accessionnumber":5188,"filing_url":5189,"sec_url":5190},"2023-09-19","dis-20230919.htm","0001744489-23-000174","https://www.sec.gov/Archives/edgar/data/1744489/000174448923000174/dis-20230919.htm","https://www.sec.gov/Archives/edgar/data/1744489/000174448923000174/0001744489-23-000174-index.htm",{"symbol":5,"form":4946,"filingdate":5192,"primarydocument":5193,"accessionnumber":5194,"filing_url":5195,"sec_url":5196},"2023-09-08","d541232d8k.htm","0001193125-23-231673","https://www.sec.gov/Archives/edgar/data/1744489/000119312523231673/d541232d8k.htm","https://www.sec.gov/Archives/edgar/data/1744489/000119312523231673/0001193125-23-231673-index.htm",{"symbol":5,"form":4946,"filingdate":5198,"primarydocument":5199,"accessionnumber":5200,"filing_url":5201,"sec_url":5202},"2023-08-09","dis-20230809.htm","0001744489-23-000169","https://www.sec.gov/Archives/edgar/data/1744489/000174448923000169/dis-20230809.htm","https://www.sec.gov/Archives/edgar/data/1744489/000174448923000169/0001744489-23-000169-index.htm",{"symbol":5,"form":4972,"filingdate":5198,"primarydocument":5204,"accessionnumber":5205,"filing_url":5206,"sec_url":5207},"dis-20230701.htm","0001744489-23-000171","https://www.sec.gov/Archives/edgar/data/1744489/000174448923000171/dis-20230701.htm","https://www.sec.gov/Archives/edgar/data/1744489/000174448923000171/0001744489-23-000171-index.htm",{"symbol":5,"form":4946,"filingdate":5209,"primarydocument":5210,"accessionnumber":5211,"filing_url":5212,"sec_url":5213},"2023-07-12","dis-20230712.htm","0001744489-23-000158","https://www.sec.gov/Archives/edgar/data/1744489/000174448923000158/dis-20230712.htm","https://www.sec.gov/Archives/edgar/data/1744489/000174448923000158/0001744489-23-000158-index.htm",{"symbol":5,"form":4946,"filingdate":5215,"primarydocument":5216,"accessionnumber":5217,"filing_url":5218,"sec_url":5219},"2023-06-15","dis-20230615.htm","0001744489-23-000112","https://www.sec.gov/Archives/edgar/data/1744489/000174448923000112/dis-20230615.htm","https://www.sec.gov/Archives/edgar/data/1744489/000174448923000112/0001744489-23-000112-index.htm",{"symbol":5,"form":4946,"filingdate":5221,"primarydocument":5222,"accessionnumber":5223,"filing_url":5224,"sec_url":5225},"2023-06-12","d444039d8k.htm","0001193125-23-164950","https://www.sec.gov/Archives/edgar/data/1744489/000119312523164950/d444039d8k.htm","https://www.sec.gov/Archives/edgar/data/1744489/000119312523164950/0001193125-23-164950-index.htm",{"symbol":5,"form":4946,"filingdate":5227,"primarydocument":5228,"accessionnumber":5229,"filing_url":5230,"sec_url":5231},"2023-06-02","dis-20230526.htm","0001744489-23-000107","https://www.sec.gov/Archives/edgar/data/1744489/000174448923000107/dis-20230526.htm","https://www.sec.gov/Archives/edgar/data/1744489/000174448923000107/0001744489-23-000107-index.htm",{"symbol":5,"form":4972,"filingdate":5233,"primarydocument":5234,"accessionnumber":5235,"filing_url":5236,"sec_url":5237},"2023-05-10","dis-20230401.htm","0001744489-23-000099","https://www.sec.gov/Archives/edgar/data/1744489/000174448923000099/dis-20230401.htm","https://www.sec.gov/Archives/edgar/data/1744489/000174448923000099/0001744489-23-000099-index.htm",{"symbol":5,"form":4946,"filingdate":5233,"primarydocument":5239,"accessionnumber":5240,"filing_url":5241,"sec_url":5242},"dis-20230510.htm","0001744489-23-000097","https://www.sec.gov/Archives/edgar/data/1744489/000174448923000097/dis-20230510.htm","https://www.sec.gov/Archives/edgar/data/1744489/000174448923000097/0001744489-23-000097-index.htm",{"symbol":5,"form":4946,"filingdate":5244,"primarydocument":5245,"accessionnumber":5246,"filing_url":5247,"sec_url":5248},"2023-04-20","dis-20230418.htm","0001744489-23-000090","https://www.sec.gov/Archives/edgar/data/1744489/000174448923000090/dis-20230418.htm","https://www.sec.gov/Archives/edgar/data/1744489/000174448923000090/0001744489-23-000090-index.htm",{"symbol":5,"form":4946,"filingdate":5250,"primarydocument":5251,"accessionnumber":5252,"filing_url":5253,"sec_url":5254},"2023-04-04","dis-20230403.htm","0001744489-23-000071","https://www.sec.gov/Archives/edgar/data/1744489/000174448923000071/dis-20230403.htm","https://www.sec.gov/Archives/edgar/data/1744489/000174448923000071/0001744489-23-000071-index.htm",{"symbol":5,"form":4946,"filingdate":5256,"primarydocument":5257,"accessionnumber":5258,"filing_url":5259,"sec_url":5260},"2023-03-13","d481576d8k.htm","0001193125-23-068592","https://www.sec.gov/Archives/edgar/data/1744489/000119312523068592/d481576d8k.htm","https://www.sec.gov/Archives/edgar/data/1744489/000119312523068592/0001193125-23-068592-index.htm",{"symbol":5,"form":4946,"filingdate":5262,"primarydocument":5263,"accessionnumber":5264,"filing_url":5265,"sec_url":5266},"2023-03-07","d357807d8k.htm","0001193125-23-063017","https://www.sec.gov/Archives/edgar/data/1744489/000119312523063017/d357807d8k.htm","https://www.sec.gov/Archives/edgar/data/1744489/000119312523063017/0001193125-23-063017-index.htm",{"symbol":5,"form":4946,"filingdate":5268,"primarydocument":5269,"accessionnumber":5270,"filing_url":5271,"sec_url":5272},"2023-02-08","dis-20230208.htm","0001744489-23-000047","https://www.sec.gov/Archives/edgar/data/1744489/000174448923000047/dis-20230208.htm","https://www.sec.gov/Archives/edgar/data/1744489/000174448923000047/0001744489-23-000047-index.htm",{"symbol":5,"form":4972,"filingdate":5268,"primarydocument":5274,"accessionnumber":5275,"filing_url":5276,"sec_url":5277},"dis-20221231.htm","0001744489-23-000049","https://www.sec.gov/Archives/edgar/data/1744489/000174448923000049/dis-20221231.htm","https://www.sec.gov/Archives/edgar/data/1744489/000174448923000049/0001744489-23-000049-index.htm",{"symbol":5,"form":5141,"filingdate":5279,"primarydocument":5280,"accessionnumber":5281,"filing_url":5282,"sec_url":5283},"2023-01-24","d431948d10ka.htm","0001193125-23-014219","https://www.sec.gov/Archives/edgar/data/1744489/000119312523014219/d431948d10ka.htm","https://www.sec.gov/Archives/edgar/data/1744489/000119312523014219/0001193125-23-014219-index.htm",{"symbol":5,"form":4987,"filingdate":5285,"primarydocument":5286,"accessionnumber":5287,"filing_url":5288,"sec_url":5289},"2022-11-29","dis-20221001.htm","0001744489-22-000213","https://www.sec.gov/Archives/edgar/data/1744489/000174448922000213/dis-20221001.htm","https://www.sec.gov/Archives/edgar/data/1744489/000174448922000213/0001744489-22-000213-index.htm",{"symbol":5,"form":4946,"filingdate":5291,"primarydocument":5292,"accessionnumber":5293,"filing_url":5294,"sec_url":5295},"2022-11-21","dis-20221120.htm","0001744489-22-000200","https://www.sec.gov/Archives/edgar/data/1744489/000174448922000200/dis-20221120.htm","https://www.sec.gov/Archives/edgar/data/1744489/000174448922000200/0001744489-22-000200-index.htm",{"symbol":5,"form":4946,"filingdate":5297,"primarydocument":5298,"accessionnumber":5299,"filing_url":5300,"sec_url":5301},"2022-11-08","dis-20221108.htm","0001744489-22-000192","https://www.sec.gov/Archives/edgar/data/1744489/000174448922000192/dis-20221108.htm","https://www.sec.gov/Archives/edgar/data/1744489/000174448922000192/0001744489-22-000192-index.htm",{"symbol":5,"form":4946,"filingdate":5303,"primarydocument":5304,"accessionnumber":5305,"filing_url":5306,"sec_url":5307},"2022-09-30","dis-20220929.htm","0001744489-22-000167","https://www.sec.gov/Archives/edgar/data/1744489/000174448922000167/dis-20220929.htm","https://www.sec.gov/Archives/edgar/data/1744489/000174448922000167/0001744489-22-000167-index.htm",{"symbol":5,"form":4972,"filingdate":5309,"primarydocument":5310,"accessionnumber":5311,"filing_url":5312,"sec_url":5313},"2022-08-10","dis-20220702.htm","0001744489-22-000161","https://www.sec.gov/Archives/edgar/data/1744489/000174448922000161/dis-20220702.htm","https://www.sec.gov/Archives/edgar/data/1744489/000174448922000161/0001744489-22-000161-index.htm",{"symbol":5,"form":4946,"filingdate":5309,"primarydocument":5315,"accessionnumber":5316,"filing_url":5317,"sec_url":5318},"dis-20220810.htm","0001744489-22-000160","https://www.sec.gov/Archives/edgar/data/1744489/000174448922000160/dis-20220810.htm","https://www.sec.gov/Archives/edgar/data/1744489/000174448922000160/0001744489-22-000160-index.htm",{"symbol":5,"form":4946,"filingdate":5320,"primarydocument":5321,"accessionnumber":5322,"filing_url":5323,"sec_url":5324},"2022-06-28","dis-20220628.htm","0001744489-22-000121","https://www.sec.gov/Archives/edgar/data/1744489/000174448922000121/dis-20220628.htm","https://www.sec.gov/Archives/edgar/data/1744489/000174448922000121/0001744489-22-000121-index.htm",{"symbol":5,"form":4946,"filingdate":5326,"primarydocument":5327,"accessionnumber":5328,"filing_url":5329,"sec_url":5330},"2022-05-11","dis-20220511.htm","0001744489-22-000099","https://www.sec.gov/Archives/edgar/data/1744489/000174448922000099/dis-20220511.htm","https://www.sec.gov/Archives/edgar/data/1744489/000174448922000099/0001744489-22-000099-index.htm",{"symbol":5,"form":4972,"filingdate":5326,"primarydocument":5332,"accessionnumber":5333,"filing_url":5334,"sec_url":5335},"dis-20220402.htm","0001744489-22-000100","https://www.sec.gov/Archives/edgar/data/1744489/000174448922000100/dis-20220402.htm","https://www.sec.gov/Archives/edgar/data/1744489/000174448922000100/0001744489-22-000100-index.htm",{"symbol":5,"form":4946,"filingdate":5337,"primarydocument":5338,"accessionnumber":5339,"filing_url":5340,"sec_url":5341},"2022-03-10","dis-20220309.htm","0001744489-22-000065","https://www.sec.gov/Archives/edgar/data/1744489/000174448922000065/dis-20220309.htm","https://www.sec.gov/Archives/edgar/data/1744489/000174448922000065/0001744489-22-000065-index.htm",{"symbol":5,"form":4946,"filingdate":5343,"primarydocument":5344,"accessionnumber":5345,"filing_url":5346,"sec_url":5347},"2022-03-09","d251268d8k.htm","0001193125-22-070595","https://www.sec.gov/Archives/edgar/data/1744489/000119312522070595/d251268d8k.htm","https://www.sec.gov/Archives/edgar/data/1744489/000119312522070595/0001193125-22-070595-index.htm",{"symbol":5,"form":4946,"filingdate":5349,"primarydocument":5350,"accessionnumber":5351,"filing_url":5352,"sec_url":5353},"2022-02-09","dis-20220209.htm","0001744489-22-000057","https://www.sec.gov/Archives/edgar/data/1744489/000174448922000057/dis-20220209.htm","https://www.sec.gov/Archives/edgar/data/1744489/000174448922000057/0001744489-22-000057-index.htm",{"symbol":5,"form":4972,"filingdate":5349,"primarydocument":5355,"accessionnumber":5356,"filing_url":5357,"sec_url":5358},"dis-20220101.htm","0001744489-22-000059","https://www.sec.gov/Archives/edgar/data/1744489/000174448922000059/dis-20220101.htm","https://www.sec.gov/Archives/edgar/data/1744489/000174448922000059/0001744489-22-000059-index.htm",{"symbol":5,"form":4946,"filingdate":5360,"primarydocument":5361,"accessionnumber":5362,"filing_url":5363,"sec_url":5364},"2021-12-21","dis-20211221.htm","0001744489-21-000271","https://www.sec.gov/Archives/edgar/data/1744489/000174448921000271/dis-20211221.htm","https://www.sec.gov/Archives/edgar/data/1744489/000174448921000271/0001744489-21-000271-index.htm",{"symbol":5,"form":4946,"filingdate":5366,"primarydocument":5367,"accessionnumber":5368,"filing_url":5369,"sec_url":5370},"2021-12-01","dis-20211201.htm","0001744489-21-000230","https://www.sec.gov/Archives/edgar/data/1744489/000174448921000230/dis-20211201.htm","https://www.sec.gov/Archives/edgar/data/1744489/000174448921000230/0001744489-21-000230-index.htm",{"symbol":5,"form":4987,"filingdate":5372,"primarydocument":5373,"accessionnumber":5374,"filing_url":5375,"sec_url":5376},"2021-11-24","dis-20211002.htm","0001744489-21-000220","https://www.sec.gov/Archives/edgar/data/1744489/000174448921000220/dis-20211002.htm","https://www.sec.gov/Archives/edgar/data/1744489/000174448921000220/0001744489-21-000220-index.htm",{"symbol":5,"form":4946,"filingdate":5378,"primarydocument":5379,"accessionnumber":5380,"filing_url":5381,"sec_url":5382},"2021-11-10","dis-20211110.htm","0001744489-21-000214","https://www.sec.gov/Archives/edgar/data/1744489/000174448921000214/dis-20211110.htm","https://www.sec.gov/Archives/edgar/data/1744489/000174448921000214/0001744489-21-000214-index.htm",[5384,5405,5419,5431,5453,5464,5496,5522,5533,5544,5554,5565,5577,5589,5600,5611,5620,5631,5641,5650,5661,5674,5685,5695,5703,5711,5722,5731,5741,5751,5765,5779],{"symbol":5,"accessionnumber":5385,"filingdate":200,"sec_url":5386,"tags":5387,"headline":5393,"summary":5394,"sector":5395,"industry":5396,"date_processed":5397,"impact_score":5398,"exhibits":5399,"isLocked":5404},"0001744489-26-000056","https://www.sec.gov/Archives/edgar/data/1744489/000174448926000056/0001744489-26-000056-index.htm",{"events":5388},[5389,5390,5391,5392],"Earnings Beat","General Statement","Strategic Partnership","Product Launch","Disney Reports Q3 2026 Financial Results and Reiterates Full-Year Outlook","The Walt Disney Company reported its financial results for the third quarter of fiscal 2026, showing a 7% increase in revenues to $25.2 billion and a 14% increase in income before income taxes to $3.6 billion. Despite a 48% decrease in diluted EPS to $1.51, adjusted EPS increased by 28% to $2.06. The company reiterated its full-year guidance for adjusted EPS growth of approximately 12% to 16%, excluding the impact of the 53rd week. Disney also discussed its strategic initiatives, including investments in IP, technology, and content, and provided an update on its streaming services and theme park operations.","Trade & Services","Services-Miscellaneous Amusement & Recreation","2026-08-05 10:31:43","MEDIUM",[5400],{"exhibit_number":5401,"htm_reference":5402,"full_url":5403},"EX-99.1","fy2026_q3xerxex991.htm","https://www.sec.gov/Archives/edgar/data/1744489/000174448926000056/fy2026_q3xerxex991.htm",false,{"symbol":5,"accessionnumber":5406,"filingdate":526,"sec_url":5407,"tags":5408,"headline":5411,"summary":5412,"sector":5395,"industry":5396,"date_processed":5413,"impact_score":5414,"exhibits":5415,"isLocked":5404},"0001744489-26-000036","https://www.sec.gov/Archives/edgar/data/1744489/000174448926000036/0001744489-26-000036-index.htm",{"events":5409},[5389,5390,5410],"Raised Guidance","Disney Reports Q2 2026 Financial Results and Outlook","The Walt Disney Company reported financial results for the quarter ended March 28, 2026. Revenues increased by 7% to $25.2 billion, and total segment operating income increased by 4% to $4.6 billion. Diluted earnings per share (EPS) decreased to $1.27 from $1.81 in the prior-year quarter. Adjusted EPS increased to $1.57 from $1.45. The company expects fiscal 2026 adjusted EPS growth of approximately 12% to 16%, and at least $8 billion in share repurchases. For fiscal 2027, the company expects double-digit growth in adjusted EPS. The company also provided an outlook for Q3 2026, expecting total segment operating income of approximately $5.3 billion.","2026-05-06 10:40:56","HIGH",[5416],{"exhibit_number":5401,"htm_reference":5417,"full_url":5418},"fy2026_q2xprxex991.htm","https://www.sec.gov/Archives/edgar/data/1744489/000174448926000036/fy2026_q2xprxex991.htm",{"symbol":5,"accessionnumber":4948,"filingdate":683,"sec_url":4950,"tags":5420,"headline":5427,"summary":5428,"sector":5395,"industry":5396,"date_processed":5429,"impact_score":5414,"exhibits":5430,"isLocked":5404},{"events":5421},[5422,5423,5424,5425,5426],"New CEO Appointed","Board Member Appointed","Executive Employment Agreement","Shareholder Rejection","Shareholder Rights Plan (Poison Pill)","Josh D'Amaro Appointed to Disney Board and Executive Committee","On March 18, 2026, The Walt Disney Company announced the appointment of Josh D'Amaro as a Director on the Board, effective immediately, with a term expiring at the 2027 annual meeting of shareholders. He was also appointed to the Executive Committee of the Board. The annual meeting of shareholders saw the election of directors and the ratification of PricewaterhouseCoopers LLP as independent registered public accountants for fiscal 2026. Additionally, shareholders approved an advisory vote on executive compensation and rejected proposals related to employee gift-matching programs, climate commitments, cumulative voting, and accessibility and disability inclusion practices.","2026-03-20 20:17:40",[],{"symbol":5,"accessionnumber":4953,"filingdate":750,"sec_url":4955,"tags":5432,"headline":5437,"summary":5438,"sector":5395,"industry":5396,"date_processed":5439,"impact_score":5398,"exhibits":5440,"isLocked":5404},{"events":5433},[5434,5435,5436],"Credit Facility Entered","Financial Instrument Agreement","Contract Termination","The Walt Disney Company Announces New Credit Agreements","On February 27, 2026, The Walt Disney Company entered into a 364-Day Credit Agreement for up to $5.25 billion, replacing its existing 364-Day Credit Agreement. The Company also entered into a Five-Year Credit Agreement for up to $4 billion, replacing its existing Five-Year Credit Agreement. Additionally, the Company amended an existing five-year credit agreement to include Fubo as an Excluded Entity. The Credit Agreements are unsecured and include a guarantee by TWDC Enterprises of the Company's payment obligations, subject to release and discharge under certain circumstances. Each Credit Agreement also contains customary affirmative and negative covenants and default provisions, with grace periods and materiality thresholds.","2026-03-03 21:37:06",[5441,5445,5449],{"exhibit_number":5442,"htm_reference":5443,"full_url":5444},"EX-10.1","d116769dex101.htm","https://www.sec.gov/Archives/edgar/data/1744489/000119312526088356/d116769dex101.htm",{"exhibit_number":5446,"htm_reference":5447,"full_url":5448},"EX-10.2","d116769dex102.htm","https://www.sec.gov/Archives/edgar/data/1744489/000119312526088356/d116769dex102.htm",{"exhibit_number":5450,"htm_reference":5451,"full_url":5452},"EX-10.3","d116769dex103.htm","https://www.sec.gov/Archives/edgar/data/1744489/000119312526088356/d116769dex103.htm",{"symbol":5,"accessionnumber":4958,"filingdate":774,"sec_url":4960,"tags":5454,"headline":5457,"summary":5458,"sector":5395,"industry":5396,"date_processed":5459,"impact_score":5414,"exhibits":5460,"isLocked":5404},{"events":5455},[5456],"CFO Resignation","Kristina Schake Departing as Disney's Chief Communications Officer","The Walt Disney Company announced on February 24, 2026, that Kristina K. Schake, Senior Executive Vice President and Chief Communications Officer, will depart the company on March 18, 2026, coinciding with the end of Bob Iger's tenure as Chief Executive Officer. Schake, who joined Disney in 2022, has been a key member of the senior management team, advising the CEO and Board of Directors on strategic communications. Her leadership was crucial in navigating Disney through significant changes and maintaining clarity and confidence among stakeholders. Schake's departure marks the end of an era as she has been instrumental in shaping the company's communications strategies during pivotal moments, including Iger's return as CEO and the integration of Hulu into Disney+. The company will announce her successor at a later date.","2026-02-24 21:32:41",[5461],{"exhibit_number":5401,"htm_reference":5462,"full_url":5463},"fy2026_q2xxneodeparturepre.htm","https://www.sec.gov/Archives/edgar/data/1744489/000174448926000025/fy2026_q2xxneodeparturepre.htm",{"symbol":5,"accessionnumber":4963,"filingdate":810,"sec_url":4965,"tags":5465,"headline":5468,"summary":5469,"sector":5395,"industry":5396,"date_processed":5470,"impact_score":5398,"exhibits":5471,"isLocked":5404},{"events":5466},[5467],"New Debt Issued","Walt Disney Company Announces New Debt Issuance","On February 10, 2026, The Walt Disney Company announced the issuance of new debt through an Underwriting Agreement with Citigroup Global Markets Inc. and J.P. Morgan Securities LLC. The company plans to issue $500,000,000 aggregate principal amount of Floating Rate Notes due 2029, $1,000,000,000 aggregate principal amount of 3.750% Notes due 2029, $1,500,000,000 aggregate principal amount of 4.000% Notes due 2031, and $1,000,000,000 aggregate principal amount of 4.625% Notes due 2036. The total aggregate principal amount for all notes is $4,000,000,000.","2026-02-12 21:03:43",[5472,5476,5480,5484,5488,5492],{"exhibit_number":5473,"htm_reference":5474,"full_url":5475},"EX-1.1","d80474dex11.htm","https://www.sec.gov/Archives/edgar/data/1744489/000119312526048674/d80474dex11.htm",{"exhibit_number":5477,"htm_reference":5478,"full_url":5479},"EX-4.2","d80474dex42.htm","https://www.sec.gov/Archives/edgar/data/1744489/000119312526048674/d80474dex42.htm",{"exhibit_number":5481,"htm_reference":5482,"full_url":5483},"EX-4.3","d80474dex43.htm","https://www.sec.gov/Archives/edgar/data/1744489/000119312526048674/d80474dex43.htm",{"exhibit_number":5485,"htm_reference":5486,"full_url":5487},"EX-4.4","d80474dex44.htm","https://www.sec.gov/Archives/edgar/data/1744489/000119312526048674/d80474dex44.htm",{"exhibit_number":5489,"htm_reference":5490,"full_url":5491},"EX-4.5","d80474dex45.htm","https://www.sec.gov/Archives/edgar/data/1744489/000119312526048674/d80474dex45.htm",{"exhibit_number":5493,"htm_reference":5494,"full_url":5495},"EX-5.1","d80474dex51.htm","https://www.sec.gov/Archives/edgar/data/1744489/000119312526048674/d80474dex51.htm",{"symbol":5,"accessionnumber":4968,"filingdate":846,"sec_url":4970,"tags":5497,"headline":5502,"summary":5503,"sector":5395,"industry":5396,"date_processed":5504,"impact_score":5414,"exhibits":5505,"isLocked":5404},{"events":5498},[5422,5499,5500,5501],"New President Appointed","Executive Compensation Detail","Severance Agreement","Disney Appoints New CEO and President/CCO","On February 2, 2026, The Walt Disney Company's Board of Directors appointed Josh D'Amaro as the new Chief Executive Officer, effective March 18, 2026. Simultaneously, Dana Walden was appointed President and Chief Creative Officer. Robert A. Iger will transition to a Senior Advisor role, continuing to serve on the Board until his retirement on December 31, 2026. The Board also approved a new executive severance plan to provide severance benefits to eligible executives under certain conditions.","2026-02-03 13:31:56",[5506,5509,5512,5515,5519],{"exhibit_number":5442,"htm_reference":5507,"full_url":5508},"fy2026_q2x8kxxneoxex101.htm","https://www.sec.gov/Archives/edgar/data/1744489/000174448926000022/fy2026_q2x8kxxneoxex101.htm",{"exhibit_number":5446,"htm_reference":5510,"full_url":5511},"fy2026_q2x8kxneoxex102.htm","https://www.sec.gov/Archives/edgar/data/1744489/000174448926000022/fy2026_q2x8kxneoxex102.htm",{"exhibit_number":5450,"htm_reference":5513,"full_url":5514},"fy2026_q2x8kxneoxex103.htm","https://www.sec.gov/Archives/edgar/data/1744489/000174448926000022/fy2026_q2x8kxneoxex103.htm",{"exhibit_number":5516,"htm_reference":5517,"full_url":5518},"EX-10.4","fy2026_q2x8kxxneoxex104.htm","https://www.sec.gov/Archives/edgar/data/1744489/000174448926000022/fy2026_q2x8kxxneoxex104.htm",{"exhibit_number":5401,"htm_reference":5520,"full_url":5521},"fy2026_q2x8kxneoxex991.htm","https://www.sec.gov/Archives/edgar/data/1744489/000174448926000022/fy2026_q2x8kxneoxex991.htm",{"symbol":5,"accessionnumber":4978,"filingdate":849,"sec_url":4980,"tags":5523,"headline":5526,"summary":5527,"sector":5395,"industry":5396,"date_processed":5528,"impact_score":5414,"exhibits":5529,"isLocked":5404},{"events":5524},[5525,5390],"Earnings Miss","Disney Reports Lower Earnings for Q1 FY2026","The Walt Disney Company reported a 4% decrease in diluted earnings per share (EPS) for the first quarter of fiscal 2026, with total revenues increasing by 5% to $26.0 billion. The decrease in earnings was driven by higher programming and production costs, particularly in the Entertainment segment, which offset an increase in revenues from subscription fees and theatrical distribution. Total segment operating income declined by 9% to $4.6 billion. The Company provided guidance for Q2 FY2026, expecting comparable Entertainment segment operating income to Q2 FY2025 and a modest increase in SVOD operating income.","2026-02-02 11:43:41",[5530],{"exhibit_number":5401,"htm_reference":5531,"full_url":5532},"fy2026_q1xprxex991.htm","https://www.sec.gov/Archives/edgar/data/1744489/000174448926000018/fy2026_q1xprxex991.htm",{"symbol":5,"accessionnumber":4983,"filingdate":1044,"sec_url":4985,"tags":5534,"headline":5537,"summary":5538,"sector":5395,"industry":5396,"date_processed":5539,"impact_score":5398,"exhibits":5540,"isLocked":5404},{"8.01":5535},[5536],"Strategic Partnership Announced","Disney Nominates Apple COO Jeff Williams to Board","On December 9, 2025, The Walt Disney Company announced the nomination of Jeff Williams, former Chief Operating Officer of Apple Inc., to its Board of Directors, set to take effect at the 2026 Annual Meeting. This nomination will increase the board size from 10 to 11 members. Williams, who led Apple's operations and was instrumental in launching the Apple Watch, brings extensive experience in global operations, product design, and technology to Disney's board.","2025-12-09 21:18:56",[5541],{"exhibit_number":5401,"htm_reference":5542,"full_url":5543},"fy2026_q1xxdirectornominata.htm","https://www.sec.gov/Archives/edgar/data/1744489/000174448925000159/fy2026_q1xxdirectornominata.htm",{"symbol":5,"accessionnumber":4994,"filingdate":1120,"sec_url":4996,"tags":5545,"headline":5547,"summary":5548,"sector":5395,"industry":5396,"date_processed":5549,"impact_score":5414,"exhibits":5550,"isLocked":5404},{"2.02":5546},[5389,5410],"The Walt Disney Company Reports Q4 and FY 2025 Earnings","The Walt Disney Company reported earnings for Q4 and FY 2025 on November 13, 2025. The company saw a revenue increase of 3% to $94.4 billion for the year. Income before income taxes surged to $12.0 billion, and total segment operating income rose by 12% to $17.6 billion. Diluted EPS for the year increased significantly to $6.85, up from $2.72 in FY 2024. Disney also provided guidance for FY 2026, expecting double-digit percentage growth in entertainment segment operating income and high-single digit growth in experiences.","2025-11-13 11:43:46",[5551],{"exhibit_number":5401,"htm_reference":5552,"full_url":5553},"fy2025_q4xprxex991.htm","https://www.sec.gov/Archives/edgar/data/1744489/000174448925000154/fy2025_q4xprxex991.htm",{"symbol":5,"accessionnumber":4999,"filingdate":1125,"sec_url":5001,"tags":5555,"headline":5557,"summary":5558,"sector":5395,"industry":5396,"date_processed":5559,"impact_score":5560,"exhibits":5561,"isLocked":5404},{"5.02":5556},[5424],"Walt Disney Extends CFO Hugh F. Johnston's Employment Agreement","On November 10, 2025, The Walt Disney Company amended the employment agreement of its Chief Financial Officer, Hugh F. Johnston, extending his term to January 31, 2029. The amendment also increased his target long-term equity incentive annual award value to $16,500,000, effective from the current fiscal year. The amendment did not affect his current base salary or target annual bonus opportunity.","2025-11-12 13:46:40","LOW",[5562],{"exhibit_number":5442,"htm_reference":5563,"full_url":5564},"fy2025_q4x8kxex101xhjamend.htm","https://www.sec.gov/Archives/edgar/data/1744489/000174448925000149/fy2025_q4x8kxex101xhjamend.htm",{"symbol":5,"accessionnumber":5004,"filingdate":1140,"sec_url":5006,"tags":5566,"headline":5570,"summary":5571,"sector":5395,"industry":5396,"date_processed":5572,"impact_score":5560,"exhibits":5573,"isLocked":5404},{"5.02":5567,"9.01":5568},[5424],[5569],"Exhibits Furnished","Walt Disney Extends Employment Agreement of Senior Executive","On November 4, 2025, The Walt Disney Company extended the employment agreement of Horacio E. Gutierrez, its Senior Executive Vice President, Chief Legal and Global Affairs Officer, through September 30, 2028. The agreement amendment also increased his target long-term equity incentive annual award value to $12,365,000, starting from the current fiscal year, without affecting his base salary or target annual bonus. This amendment ensures continued vesting and exercisability of equity awards granted in January 2025 and fiscal year 2026 if terminated after December 31, 2026.","2025-11-07 21:16:42",[5574],{"exhibit_number":5442,"htm_reference":5575,"full_url":5576},"fy2025_q4x8kxex101xhgamend.htm","https://www.sec.gov/Archives/edgar/data/1744489/000174448925000147/fy2025_q4x8kxex101xhgamend.htm",{"symbol":5,"accessionnumber":5009,"filingdate":1218,"sec_url":5011,"tags":5578,"headline":5582,"summary":5583,"sector":5395,"industry":5396,"date_processed":5584,"impact_score":5560,"exhibits":5585,"isLocked":5404},{"5.02":5579,"9.01":5581},[5580,5500],"Contract Extension",[5569],"Disney Extends Senior Executive's Contract and Increases Salary","On October 15, 2025, The Walt Disney Company extended the employment agreement of Kristina K. Schake, its Senior Executive Vice President and Chief Communications Officer, to June 30, 2027. The amendment also increased her annual base salary to $875,000, effective immediately. Schake's target annual bonus and long-term equity incentive annual award value remain unchanged.","2025-10-16 20:21:40",[5586],{"exhibit_number":5442,"htm_reference":5587,"full_url":5588},"fy2025_q4xxex101xschakeame.htm","https://www.sec.gov/Archives/edgar/data/1744489/000174448925000144/fy2025_q4xxex101xschakeame.htm",{"symbol":5,"accessionnumber":5013,"filingdate":1264,"sec_url":5015,"tags":5590,"headline":5593,"summary":5594,"sector":5395,"industry":5396,"date_processed":5595,"impact_score":5560,"exhibits":5596,"isLocked":5404},{"5.02":5591,"9.01":5592},[5500,5580],[5569],"Disney Extends and Modifies Employment Agreement for Senior Executive","On September 27, 2025, The Walt Disney Company amended the employment agreement of Sonia L. Coleman, its Senior Executive Vice President and Chief Human Resources Officer. The amendment extended her contract to June 30, 2028, changed her title to Senior Executive Vice President and Chief People Officer, increased her base salary to $1,000,000, and enhanced her bonus and equity incentive opportunities. A copy of the amendment is attached as Exhibit 10.1.","2025-10-01 20:21:45",[5597],{"exhibit_number":5442,"htm_reference":5598,"full_url":5599},"fy2025_q4xxex101xcolemanam.htm","https://www.sec.gov/Archives/edgar/data/1744489/000174448925000141/fy2025_q4xxex101xcolemanam.htm",{"symbol":5,"accessionnumber":5023,"filingdate":1465,"sec_url":5025,"tags":5601,"headline":5604,"summary":5605,"sector":5395,"industry":5396,"date_processed":5606,"impact_score":5398,"exhibits":5607,"isLocked":5404},{"2.02":5602,"9.01":5603},[5389],[5569],"Disney Reports Strong Q3 2025 Earnings","The Walt Disney Company reported its financial results for the third quarter of fiscal 2025, showing a substantial increase in diluted earnings per share (EPS) to $2.92 from $1.43 in the same period last year. The company's total revenues increased by 2% to $23.7 billion, while total segment operating income rose by 8% to $4.6 billion. These results reflect solid performance across its Entertainment, Sports, and Experiences segments.","2025-08-22 00:20:45",[5608],{"exhibit_number":5401,"htm_reference":5609,"full_url":5610},"fy2025_q3xprxex991.htm","https://www.sec.gov/Archives/edgar/data/1744489/000174448925000135/fy2025_q3xprxex991.htm",{"symbol":5,"accessionnumber":5028,"filingdate":1669,"sec_url":5030,"tags":5612,"headline":5616,"summary":5617,"sector":5395,"industry":5396,"date_processed":5618,"impact_score":5560,"exhibits":5619,"isLocked":5404},{"7.01":5613,"9.01":5615},[5614],"Regulation FD Disclosure",[5569],"Disney Completes Acquisition of Hulu from NBCUniversal","On June 9, 2025, The Walt Disney Company completed the acquisition of NBCUniversal's 33% interest in Hulu, LLC for an additional $438.7 million, bringing the total transaction value to approximately $8.6 billion. This acquisition will be recorded in 'Net income attributable to noncontrolling interests' and is expected to be excluded from Disney's Adjusted EPS for fiscal 2025. The acquisition will close on or before July 24, 2025.","2025-08-22 15:52:38",[],{"symbol":5,"accessionnumber":5038,"filingdate":1751,"sec_url":5040,"tags":5621,"headline":5624,"summary":5625,"sector":5395,"industry":5396,"date_processed":5626,"impact_score":5414,"exhibits":5627,"isLocked":5404},{"2.02":5622,"9.01":5623},[5389,5410],[5569],"The Walt Disney Company Reports Strong Second Quarter Fiscal 2025 Earnings","The Walt Disney Company reported significant financial improvements in the second quarter of fiscal 2025, with total revenues increasing by 7% to $23.6 billion, and diluted earnings per share (EPS) improving to $1.81. The company's entertainment segment, including Disney+ and Hulu, saw substantial growth in operating income, driven by higher subscription numbers and advertising revenue. Additionally, the sports segment reported a decrease in operating income due to higher programming and production costs. The company also announced a $1 billion share repurchase in the quarter.","2025-08-22 23:42:11",[5628],{"exhibit_number":5401,"htm_reference":5629,"full_url":5630},"fy2025_q2xprxex991.htm","https://www.sec.gov/Archives/edgar/data/1744489/000174448925000096/fy2025_q2xprxex991.htm",{"symbol":5,"accessionnumber":5043,"filingdate":1924,"sec_url":5045,"tags":5632,"headline":5637,"summary":5638,"sector":5395,"industry":5396,"date_processed":5639,"impact_score":5560,"exhibits":5640,"isLocked":5404},{"5.07":5633,"9.01":5635},[5634],"Director Elections Results",[5636],"No viable tag","Walt Disney Shareholders Approve Key Proposals and Elect Directors","The Walt Disney Company's annual meeting of shareholders on March 20, 2025, saw the approval of the election of directors, the ratification of PricewaterhouseCoopers LLP as independent auditors, and the passage of an advisory vote on executive compensation. However, several shareholder proposals, including those related to climate risks, Human Rights Campaign participation, and ad buyer/seller risks, were rejected by a significant margin.","2025-08-23 19:04:51",[],{"symbol":5,"accessionnumber":5048,"filingdate":1989,"sec_url":5050,"tags":5642,"headline":5646,"summary":5647,"sector":5395,"industry":5396,"date_processed":5648,"impact_score":5414,"exhibits":5649,"isLocked":5404},{"8.01":5643,"9.01":5645},[5644],"Regulatory Investigation",[5569],"Walt Disney Secures $5.25 Billion Credit Agreement","On February 28, 2025, The Walt Disney Company entered into a new 364-Day Credit Agreement providing for up to $5.25 billion in advances. This agreement replaces an existing credit facility and will expire on February 27, 2026, with an option to extend the maturity date to February 26, 2027. The agreement is unsecured and includes a guarantee by TWDC Enterprises, subject to certain conditions. It also contains customary covenants and default provisions. A copy of the agreement is attached as Exhibit 10.1.","2025-08-23 22:18:01",[],{"symbol":5,"accessionnumber":5058,"filingdate":2057,"sec_url":5060,"tags":5651,"headline":5654,"summary":5655,"sector":5395,"industry":5396,"date_processed":5656,"impact_score":5414,"exhibits":5657,"isLocked":5404},{"2.02":5652,"9.01":5653},[5389,5410],[5569],"Disney Reports 5% Revenue Increase and 35% EPS Growth in Q1 Fiscal 2025","The Walt Disney Company announced a 5% increase in revenues to $24.7 billion and a 35% rise in diluted earnings per share (EPS) to $1.40 for the first quarter of fiscal 2025. Segment operating income increased by 31% to $5.06 billion, driven by strong performances in the Entertainment and Sports segments. Disney also highlighted the impact of Hurricanes Milton and Helene, and the consolidation of Star India into a joint venture, which led to adjustments in the reported results. Total segment operating income rose significantly, and free cash flow saw a notable increase from the prior year.","2025-11-14 23:52:20",[5658],{"exhibit_number":5401,"htm_reference":5659,"full_url":5660},"fy2025_q1xprxex991.htm","https://www.sec.gov/Archives/edgar/data/1744489/000174448925000066/fy2025_q1xprxex991.htm",{"symbol":5,"accessionnumber":5063,"filingdate":2134,"sec_url":5065,"tags":5662,"headline":5667,"summary":5668,"sector":5395,"industry":5396,"date_processed":5669,"impact_score":5414,"exhibits":5670,"isLocked":5404},{"8.01":5663,"9.01":5666},[5664,5536,5665],"Corporate Update","Major Legal Settlement",[5569],"Disney Combines Hulu + Live TV with Fubo","On January 6, 2025, The Walt Disney Company announced a definitive agreement to combine its Hulu + Live TV business with Fubo, becoming the majority owner of the resulting company. Disney will own 70% of Fubo, which will continue to be operated by its existing management team. The combined entity, expected to have over 6.2 million subscribers, will offer more flexible programming packages and enhance consumer choice. Additionally, Fubo has settled all litigation with Disney and ESPN related to Venu Sports, receiving a $220 million cash settlement. The transaction is subject to regulatory approvals and Fubo shareholder approval.","2025-11-20 23:40:48",[5671],{"exhibit_number":5401,"htm_reference":5672,"full_url":5673},"ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1744489/000095015725000034/ex99-1.htm",{"symbol":5,"accessionnumber":5073,"filingdate":2264,"sec_url":5075,"tags":5675,"headline":5678,"summary":5679,"sector":5395,"industry":5396,"date_processed":5680,"impact_score":5414,"exhibits":5681,"isLocked":5404},{"2.02":5676,"9.01":5677},[5389,5410,5390],[5569],"Disney Reports Strong Q4 and Full Year Earnings for Fiscal 2024","The Walt Disney Company reported a 6% increase in revenue for the fourth quarter and a 3% increase for the full year ended September 28, 2024. Diluted earnings per share (EPS) more than doubled year-over-year, with a 79% increase in Q4 and over 100% for the full year. Total segment operating income grew by 23% in Q4 and 21% for the full year. Key highlights include significant growth in Disney+ and Hulu subscriptions, record box office results, and increased cash flow. The company also provided financial guidance for fiscal 2025, anticipating high-single-digit adjusted EPS growth and double-digit percentage segment operating income growth.","2025-11-28 23:59:06",[5682],{"exhibit_number":5401,"htm_reference":5683,"full_url":5684},"fy2024_q4xprxex991.htm","https://www.sec.gov/Archives/edgar/data/1744489/000174448924000275/fy2024_q4xprxex991.htm",{"symbol":5,"accessionnumber":5078,"filingdate":2345,"sec_url":5080,"tags":5686,"headline":5691,"summary":5692,"sector":5395,"industry":5396,"date_processed":5693,"impact_score":5398,"exhibits":5694,"isLocked":5404},{"5.02":5687,"7.01":5689,"9.01":5690},[5688],"Board Member Departure",[5614],[5636],"Walt Disney Appoints James P. Gorman as New Chairman","On October 18, 2024, Mark G. Parker resigned as Chairman of The Walt Disney Company's Board, effective January 2, 2025. The Board has appointed James P. Gorman, Executive Chairman of Morgan Stanley, as the new Chairman, effective from the same date. Gorman will lead the Board's succession planning process for a new CEO, expected to be announced in early 2026. A press release with further details was furnished as Exhibit 99.1.","2025-08-24 20:07:31",[],{"symbol":5,"accessionnumber":5088,"filingdate":2611,"sec_url":5090,"tags":5696,"headline":5699,"summary":5700,"sector":5395,"industry":5396,"date_processed":5701,"impact_score":5414,"exhibits":5702,"isLocked":5404},{"2.02":5697,"9.01":5698},[5389,5410],[5569],"The Walt Disney Company Reports Strong Third Quarter Earnings","The Walt Disney Company reported robust financial results for the third quarter of fiscal 2024, highlighting significant growth in its Entertainment segment, particularly in Direct-to-Consumer (DTC) and Content Sales/Licensing and Other. The company achieved strong double-digit percentage growth in both total segment operating income and adjusted earnings per share (EPS). Notably, the Entertainment DTC segment turned profitable ahead of guidance, driven by the success of the film 'Inside Out 2' and increased subscriber growth at Disney+. The company also provided an optimistic outlook for the fourth quarter, expecting continued growth in its DTC streaming services and overall earnings. Revenue increased to $23.2 billion, while income before taxes improved to $3.1 billion. Adjusted EPS reached $1.39, reflecting a 35% increase from the prior-year quarter.","2025-08-23 18:50:25",[],{"symbol":5,"accessionnumber":5093,"filingdate":2673,"sec_url":5095,"tags":5704,"headline":5707,"summary":5708,"sector":5395,"industry":5396,"date_processed":5709,"impact_score":5398,"exhibits":5710,"isLocked":5404},{"5.02":5705,"9.01":5706},[5688],[5569],"Disney Board Director Safra A. Catz Resigns","On July 18, 2024, Safra A. Catz, Chief Executive Officer of Oracle Corp. and a director on The Walt Disney Company's Board of Directors, announced her resignation, effective immediately. The departure of Catz led to the reduction of the Board size from 12 to 11 directors. A press release detailing Catz's resignation and the company's response is attached as Exhibit 99.1.","2025-08-23 15:00:35",[],{"symbol":5,"accessionnumber":5103,"filingdate":2865,"sec_url":5105,"tags":5712,"headline":5715,"summary":5716,"sector":5395,"industry":5396,"date_processed":5717,"impact_score":5398,"exhibits":5718,"isLocked":5404},{"2.02":5713,"9.01":5714},[5389,5390],[5636],"Disney Reports Q2 2024 Earnings with Adjusted EPS Growth","The Walt Disney Company reported its second-quarter financial results for fiscal 2024 on May 7, 2024. The company achieved a revenue increase of 1% to $22.1 billion. Although the company reported a nominal loss per share due to goodwill impairments, its adjusted EPS increased to $1.21, up from $0.93 in the prior-year quarter, representing a 30% growth. Disney's Experiences segment and streaming business were key drivers of this performance, with the former experiencing a 12% growth in operating income and the latter being profitable for the quarter. Additionally, Disney repurchased $1 billion worth of shares and expects to generate approximately $14 billion in cash provided by operations for the fiscal year.","2025-08-22 18:28:59",[5719],{"exhibit_number":5401,"htm_reference":5720,"full_url":5721},"fy2024_q2xprxex991.htm","https://www.sec.gov/Archives/edgar/data/1744489/000174448924000149/fy2024_q2xprxex991.htm",{"symbol":5,"accessionnumber":5109,"filingdate":2922,"sec_url":5111,"tags":5723,"headline":5727,"summary":5728,"sector":5395,"industry":5396,"date_processed":5729,"impact_score":5398,"exhibits":5730,"isLocked":5404},{"5.07":5724},[5634,5725,5726],"Say-on-Pay Approved","Equity Plan Approved","Disney Shareholders Approve Key Proposals at Annual Meeting","At The Walt Disney Company's 2024 Annual Meeting of Shareholders, key proposals including the ratification of PricewaterhouseCoopers LLP as independent auditors and the approval of an amendment to the 2011 Stock Incentive Plan were approved. However, several shareholder proposals, including requests for termination payments for Section 16 officers, reports on political expenditures, gender transitioning compensation, charitable contributions, and amendments to the bylaws, were not approved.","2025-08-22 14:37:15",[],{"symbol":5,"accessionnumber":5113,"filingdate":2941,"sec_url":5115,"tags":5732,"headline":5737,"summary":5738,"sector":5395,"industry":5396,"date_processed":5739,"impact_score":5414,"exhibits":5740,"isLocked":5404},{"5.02":5733,"5.07":5735,"9.01":5736},[5734],"Key Executive Appointment",[5726],[5636],"Disney Shareholders Approve Stock Plan Amendment and Director Elections","On April 3, 2024, The Walt Disney Company held its 2024 Annual Meeting of Shareholders, where shareholders approved the amendment and restatement of the 2011 Stock Incentive Plan to increase the number of shares authorized for issuance by 115 million shares. Shareholders also elected twelve directors, ratified the appointment of PricewaterhouseCoopers LLP as independent auditors, and approved the executive compensation. However, several shareholder proposals, including requests for reports on political expenditures, gender transitioning compensation, charitable contributions, and a proposal to repeal recent bylaw amendments, were not approved. These results are preliminary and subject to change based on the certification of the voting results by the independent Inspector of Election.","2025-08-22 13:53:51",[],{"symbol":5,"accessionnumber":5117,"filingdate":2959,"sec_url":5119,"tags":5742,"headline":5745,"summary":5746,"sector":5395,"industry":5396,"date_processed":5747,"impact_score":5560,"exhibits":5748,"isLocked":5404},{"8.01":5743,"9.01":5744},[5636],[5569],"Disney Shareholders Approve Full Slate of Directors","On April 3, 2024, The Walt Disney Company announced that its full slate of 12 directors was elected by shareholders at the 2024 Annual Meeting of Shareholders. The preliminary voting results indicate a substantial margin over the nominees of Trian and Blackwells. The directors elected are Mary T. Barra, Safra A. Catz, Amy L. Chang, D. Jeremy Darroch, Carolyn N. Everson, Michael B.G. Froman, James P. Gorman, Robert A. Iger, Maria Elena Lagomasino, Calvin R. McDonald, Mark G. Parker, and Derica W. Rice. Final voting tallies will be included in the Company's reports to be filed with the Securities and Exchange Commission.","2025-08-22 10:00:16",[5749],{"exhibit_number":5401,"htm_reference":5672,"full_url":5750},"https://www.sec.gov/Archives/edgar/data/1744489/000095015724000570/ex99-1.htm",{"symbol":5,"accessionnumber":5122,"filingdate":3049,"sec_url":5124,"tags":5752,"headline":5755,"summary":5756,"sector":5395,"industry":5396,"date_processed":5757,"impact_score":5560,"exhibits":5758,"isLocked":5404},{"8.01":5753,"9.01":5754},[5636],[5569],"Disney Redefines Credit Agreements","On March 1, 2024, The Walt Disney Company announced the replacement and extension of its credit agreements, including a new 364-Day Credit Agreement worth up to $5.25 billion and a Five-Year Credit Agreement for up to $3 billion, both replacing previous agreements and featuring modifications in interest rate calculations and covenants.","2025-08-22 06:24:38",[5759,5762],{"exhibit_number":5442,"htm_reference":5760,"full_url":5761},"d759203dex101.htm","https://www.sec.gov/Archives/edgar/data/1744489/000119312524057958/d759203dex101.htm",{"exhibit_number":5446,"htm_reference":5763,"full_url":5764},"d759203dex102.htm","https://www.sec.gov/Archives/edgar/data/1744489/000119312524057958/d759203dex102.htm",{"symbol":5,"accessionnumber":5127,"filingdate":3058,"sec_url":5129,"tags":5766,"headline":5772,"summary":5773,"sector":5395,"industry":5396,"date_processed":5774,"impact_score":5398,"exhibits":5775,"isLocked":5404},{"2.06":5767,"7.01":5770,"9.01":5771},[5768,5769],"Goodwill Impairment","Asset Write-Down",[5614],[5636],"Disney and Reliance Announce Joint Venture in India","On February 28, 2024, The Walt Disney Company and Reliance Industries Limited announced the formation of a joint venture combining the businesses of Viacom18 and Star India. Disney expects to record non-cash pre-tax impairment charges estimated between $1.8 billion to $2.4 billion in connection with the transaction. Reliance will invest approximately $1.4 billion into the joint venture, which values the combined business at approximately $8.5 billion. The transaction is subject to regulatory approvals and is expected to close in the first half of fiscal 2025.","2025-08-22 05:38:51",[5776],{"exhibit_number":5401,"htm_reference":5777,"full_url":5778},"d800554dex991.htm","https://www.sec.gov/Archives/edgar/data/1744489/000119312524049404/d800554dex991.htm",{"symbol":5,"accessionnumber":5137,"filingdate":3103,"sec_url":5139,"tags":5780,"headline":5785,"summary":5786,"sector":5395,"industry":5396,"date_processed":5787,"impact_score":5398,"exhibits":5788,"isLocked":5404},{"2.02":5781,"8.01":5782},[5389],[5783,5784],"Share Repurchase Program Announced","Dividend Announced","Disney Announces New Share Repurchase Program and First Quarter Earnings","The Walt Disney Company reported its first quarter earnings for fiscal 2024 on February 7, 2024. Diluted EPS increased to $1.04 from $0.70 in the prior-year quarter, and the company announced a new share repurchase program of up to 400 million shares effective the same day. The company also declared a cash dividend of $0.45 per share, payable on July 25, 2024. The Board of Directors also approved a $3 billion target for repurchases in fiscal 2024. Disney achieved significant cost reductions and expects to reach profitability in its combined streaming businesses by the fourth quarter of fiscal 2024.","2025-08-22 02:32:43",[5789],{"exhibit_number":5401,"htm_reference":5790,"full_url":5791},"fy2024_q1xprxex991.htm","https://www.sec.gov/Archives/edgar/data/1744489/000174448924000079/fy2024_q1xprxex991.htm",null,1789889688775]