[{"data":1,"prerenderedAt":5421},["ShallowReactive",2],{"company-overview-EA":3},{"company_profile":4,"ohlc":15,"spy":3475,"trading_signals":4779,"company_actions":4888,"filings_8k":5108,"report_history":5420,"insider_summary":5420,"filings_summary":5420,"financials_summary":5420,"institutional_summary":5420,"seo_links":5420},{"symbol":5,"name":6,"exchange":7,"mic_code":8,"sector":9,"industry":10,"employees":11,"website":12,"description":13,"type":14,"ceo":14,"address":14,"city":14,"zip":14,"state":14,"country":14,"phone":14,"record_date":14,"is_active":14},"EA","Electronic Arts Inc.","NASDAQ","XNGS","Communication Services","Electronic Gaming & Multimedia",13700,"https://www.ea.com","\"Electronic Arts Inc. is a prominent video game company that develops, publishes, and distributes a wide range of gaming products globally. Known for its engaging interactive entertainment, Electronic Arts creates games across various platforms, including console systems, mobile devices, and personal computers. Some of its well-known franchises include \"\"FIFA,\"\" \"\"Madden NFL,\"\" \"\"The Sims,\"\" and \"\"Battlefield,\"\" which have garnered dedicated fanbases and significant market presence.","",[16,19,21,23,25,29,34,40,46,52,58,63,68,73,77,82,87,90,96,102,108,113,118,123,128,134,140,144,149,155,161,166,172,177,183,189,195,200,205,211,216,222,227,232,237,241,246,252,256,261,267,272,278,283,289,295,301,307,313,318,322,328,334,339,344,349,354,358,362,367,372,377,382,387,391,395,400,404,409,413,418,422,427,432,437,442,447,451,456,460,464,468,473,478,484,488,493,497,501,505,508,514,519,524,530,533,538,544,550,554,556,561,563,566,569,574,579,582,587,591,594,599,603,607,610,615,619,623,629,635,638,641,643,647,651,656,660,665,669,673,676,680,683,687,691,695,697,700,704,707,711,715,718,720,724,729,733,736,739,741,743,746,748,750,753,756,760,762,765,768,772,776,779,782,785,790,794,796,799,803,808,811,816,818,822,826,828,831,834,840,843,845,849,852,855,857,860,863,867,869,872,874,877,880,882,886,889,891,895,898,901,903,905,908,911,913,915,917,923,929,935,941,947,953,959,965,971,977,983,989,995,999,1005,1011,1017,1023,1029,1035,1041,1046,1051,1056,1062,1068,1073,1078,1084,1089,1095,1101,1107,1113,1119,1125,1131,1137,1143,1149,1155,1161,1167,1173,1179,1185,1190,1196,1202,1208,1214,1219,1224,1229,1235,1241,1246,1251,1257,1263,1268,1273,1279,1283,1288,1294,1300,1306,1312,1317,1323,1327,1332,1338,1344,1350,1356,1360,1366,1372,1378,1384,1390,1396,1401,1406,1411,1417,1423,1428,1434,1439,1442,1448,1453,1459,1465,1471,1477,1483,1488,1491,1497,1503,1509,1514,1520,1526,1531,1537,1542,1547,1551,1556,1562,1568,1573,1579,1585,1591,1597,1601,1607,1612,1618,1623,1628,1634,1640,1644,1650,1655,1661,1667,1672,1678,1684,1689,1694,1699,1705,1711,1717,1723,1728,1734,1740,1746,1752,1757,1762,1767,1773,1779,1785,1791,1796,1799,1804,1809,1815,1820,1826,1832,1837,1843,1849,1855,1861,1866,1870,1876,1882,1886,1891,1896,1901,1907,1913,1918,1923,1929,1933,1939,1942,1948,1953,1959,1965,1969,1975,1980,1986,1991,1996,2002,2008,2014,2019,2025,2030,2036,2041,2047,2052,2058,2063,2069,2075,2081,2087,2092,2097,2102,2108,2114,2120,2125,2130,2134,2139,2145,2150,2155,2161,2167,2170,2174,2178,2184,2189,2194,2199,2204,2210,2214,2219,2225,2229,2234,2239,2244,2250,2255,2260,2266,2271,2276,2280,2284,2289,2294,2299,2305,2311,2317,2323,2327,2332,2335,2339,2343,2348,2352,2358,2361,2365,2369,2375,2378,2383,2387,2390,2394,2400,2405,2408,2413,2418,2422,2426,2430,2434,2436,2441,2445,2449,2454,2458,2463,2466,2470,2473,2476,2481,2484,2488,2490,2495,2498,2501,2505,2507,2510,2512,2517,2523,2529,2534,2540,2546,2550,2555,2560,2566,2571,2576,2582,2587,2593,2598,2604,2610,2615,2621,2626,2631,2636,2641,2647,2653,2658,2664,2670,2676,2682,2688,2694,2699,2705,2711,2716,2722,2727,2733,2739,2745,2751,2755,2760,2763,2768,2774,2779,2783,2786,2792,2797,2802,2807,2813,2817,2823,2827,2832,2838,2843,2849,2855,2861,2866,2869,2874,2879,2884,2888,2893,2898,2903,2909,2914,2919,2924,2929,2934,2938,2941,2945,2950,2955,2959,2964,2968,2973,2979,2982,2986,2990,2992,2995,2998,3003,3008,3012,3016,3021,3025,3028,3032,3036,3041,3044,3048,3053,3058,3064,3069,3074,3079,3082,3086,3090,3095,3099,3104,3107,3111,3113,3118,3122,3126,3131,3136,3140,3144,3149,3153,3158,3162,3166,3171,3175,3178,3182,3188,3194,3198,3200,3204,3208,3212,3216,3220,3224,3228,3233,3236,3238,3241,3245,3248,3253,3257,3260,3266,3271,3275,3280,3285,3291,3295,3300,3305,3308,3313,3318,3324,3330,3335,3341,3347,3352,3358,3362,3367,3372,3376,3381,3387,3392,3395,3400,3403,3409,3414,3420,3426,3432,3438,3442,3447,3452,3458,3464,3470],{"symbol":5,"time":17,"open":18,"high":18,"low":18,"close":18},"2026-08-10",209.7,{"symbol":5,"time":20,"open":18,"high":18,"low":18,"close":18},"2026-08-07",{"symbol":5,"time":22,"open":18,"high":18,"low":18,"close":18},"2026-08-06",{"symbol":5,"time":24,"open":18,"high":18,"low":18,"close":18},"2026-08-05",{"symbol":5,"time":26,"open":27,"high":28,"low":18,"close":18},"2026-08-04",209.92,210.2,{"symbol":5,"time":30,"open":31,"high":32,"low":33,"close":31},"2026-08-03",209.91,209.97,209.89,{"symbol":5,"time":35,"open":36,"high":37,"low":38,"close":39},"2026-07-31",209.85,209.93,209.76,209.86,{"symbol":5,"time":41,"open":42,"high":43,"low":44,"close":45},"2026-07-30",208.9,209.8,208.7,209.59,{"symbol":5,"time":47,"open":48,"high":49,"low":50,"close":51},"2026-07-29",209.14,209.16,208.52,208.91,{"symbol":5,"time":53,"open":54,"high":55,"low":56,"close":57},"2026-07-28",209.26,209.41,208.72,208.87,{"symbol":5,"time":59,"open":60,"high":60,"low":61,"close":62},"2026-07-27",209.25,208.95,209.07,{"symbol":5,"time":64,"open":65,"high":65,"low":66,"close":67},"2026-07-24",209.23,208.94,209.06,{"symbol":5,"time":69,"open":67,"high":70,"low":71,"close":72},"2026-07-23",209.19,208.85,209,{"symbol":5,"time":74,"open":75,"high":67,"low":76,"close":61},"2026-07-22",209.01,208.4,{"symbol":5,"time":78,"open":79,"high":79,"low":80,"close":81},"2026-07-21",209.33,208.96,209.04,{"symbol":5,"time":83,"open":84,"high":85,"low":80,"close":86},"2026-07-20",209.27,209.34,209.29,{"symbol":5,"time":88,"open":70,"high":70,"low":89,"close":42},"2026-07-17",208.8,{"symbol":5,"time":91,"open":92,"high":93,"low":94,"close":95},"2026-07-16",207.51,207.86,207.17,207.84,{"symbol":5,"time":97,"open":98,"high":99,"low":100,"close":101},"2026-07-15",206.55,207.77,205.96,207.27,{"symbol":5,"time":103,"open":104,"high":105,"low":106,"close":107},"2026-07-14",206.35,206.8,206.13,206.65,{"symbol":5,"time":109,"open":110,"high":111,"low":112,"close":104},"2026-07-13",206.5,206.82,206.29,{"symbol":5,"time":114,"open":110,"high":115,"low":116,"close":117},"2026-07-10",206.63,206.25,206.41,{"symbol":5,"time":119,"open":120,"high":121,"low":120,"close":122},"2026-07-09",204.86,206.59,206.56,{"symbol":5,"time":124,"open":125,"high":125,"low":126,"close":127},"2026-07-08",206,204.83,204.89,{"symbol":5,"time":129,"open":130,"high":131,"low":132,"close":133},"2026-07-07",205.91,206.01,205.37,205.44,{"symbol":5,"time":135,"open":136,"high":137,"low":138,"close":139},"2026-07-06",205.24,205.41,204.92,205.21,{"symbol":5,"time":141,"open":142,"high":125,"low":143,"close":139},"2026-07-02",205.95,205,{"symbol":5,"time":145,"open":146,"high":125,"low":147,"close":148},"2026-07-01",205.76,205.15,205.45,{"symbol":5,"time":150,"open":151,"high":152,"low":153,"close":154},"2026-06-30",205.48,205.51,204.95,205.04,{"symbol":5,"time":156,"open":157,"high":158,"low":159,"close":160},"2026-06-29",205.25,205.39,204.93,205.05,{"symbol":5,"time":162,"open":163,"high":164,"low":165,"close":157},"2026-06-26",204.99,205.69,204.84,{"symbol":5,"time":167,"open":168,"high":169,"low":170,"close":171},"2026-06-25",204.5,205.22,204.12,204.73,{"symbol":5,"time":173,"open":174,"high":127,"low":175,"close":176},"2026-06-24",204.7,204.36,204.52,{"symbol":5,"time":178,"open":179,"high":180,"low":181,"close":182},"2026-06-23",203.56,203.65,203.02,203.52,{"symbol":5,"time":184,"open":185,"high":186,"low":187,"close":188},"2026-06-22",202.33,203,202.25,202.97,{"symbol":5,"time":190,"open":191,"high":192,"low":193,"close":194},"2026-06-18",202.72,203.5,201.8,202.15,{"symbol":5,"time":196,"open":197,"high":198,"low":199,"close":181},"2026-06-17",202.96,204.2,202.7,{"symbol":5,"time":201,"open":202,"high":203,"low":204,"close":181},"2026-06-16",203.01,203.4,202.84,{"symbol":5,"time":206,"open":207,"high":208,"low":209,"close":210},"2026-06-15",203.15,203.32,202.76,203.12,{"symbol":5,"time":212,"open":213,"high":192,"low":214,"close":215},"2026-06-12",203.25,202.5,203.27,{"symbol":5,"time":217,"open":218,"high":219,"low":220,"close":221},"2026-06-11",203.03,203.38,202.74,203.05,{"symbol":5,"time":223,"open":188,"high":224,"low":225,"close":226},"2026-06-10",203.8,202.87,203.2,{"symbol":5,"time":228,"open":226,"high":229,"low":230,"close":231},"2026-06-09",203.33,202.27,202.48,{"symbol":5,"time":233,"open":234,"high":235,"low":236,"close":226},"2026-06-08",202.88,203.73,202.49,{"symbol":5,"time":238,"open":239,"high":239,"low":240,"close":186},"2026-06-05",203.9,202.71,{"symbol":5,"time":242,"open":243,"high":244,"low":245,"close":203},"2026-06-04",202.81,203.74,202.75,{"symbol":5,"time":247,"open":248,"high":249,"low":250,"close":251},"2026-06-03",202,202.9,201.81,202.63,{"symbol":5,"time":253,"open":248,"high":214,"low":254,"close":255},"2026-06-02",201.54,202.01,{"symbol":5,"time":257,"open":258,"high":259,"low":260,"close":248},"2026-06-01",201.93,202.46,201.61,{"symbol":5,"time":262,"open":263,"high":264,"low":265,"close":266},"2026-05-29",201.15,202.11,201.07,201.72,{"symbol":5,"time":268,"open":269,"high":270,"low":271,"close":263},"2026-05-28",200.51,201.28,200.36,{"symbol":5,"time":273,"open":274,"high":275,"low":276,"close":277},"2026-05-27",200.8,201.41,200.5,200.68,{"symbol":5,"time":279,"open":280,"high":281,"low":282,"close":281},"2026-05-26",200.61,201.13,200.49,{"symbol":5,"time":284,"open":285,"high":286,"low":287,"close":288},"2026-05-22",201.79,201.85,200.73,200.97,{"symbol":5,"time":290,"open":291,"high":292,"low":293,"close":294},"2026-05-21",201.4,201.95,201.19,201.87,{"symbol":5,"time":296,"open":297,"high":298,"low":299,"close":300},"2026-05-20",201.36,201.73,200.78,201.59,{"symbol":5,"time":302,"open":303,"high":304,"low":305,"close":306},"2026-05-19",201.24,201.74,201,201.7,{"symbol":5,"time":308,"open":309,"high":310,"low":311,"close":312},"2026-05-18",200.15,201.57,200,201.05,{"symbol":5,"time":314,"open":315,"high":316,"low":309,"close":317},"2026-05-15",200.16,200.85,200.64,{"symbol":5,"time":319,"open":320,"high":274,"low":321,"close":299},"2026-05-14",199.9,199.81,{"symbol":5,"time":323,"open":324,"high":325,"low":326,"close":327},"2026-05-13",200.01,200.45,199.45,200.18,{"symbol":5,"time":329,"open":330,"high":331,"low":332,"close":333},"2026-05-12",200.24,200.92,199.94,200.19,{"symbol":5,"time":335,"open":336,"high":336,"low":337,"close":338},"2026-05-11",200.6,200.07,200.22,{"symbol":5,"time":340,"open":341,"high":299,"low":342,"close":343},"2026-05-08",200.65,200.28,200.44,{"symbol":5,"time":345,"open":346,"high":347,"low":348,"close":316},"2026-05-07",200.74,201.27,200.25,{"symbol":5,"time":350,"open":351,"high":352,"low":336,"close":353},"2026-05-06",201.48,202.06,200.79,{"symbol":5,"time":355,"open":292,"high":356,"low":357,"close":310},"2026-05-05",202.08,201.39,{"symbol":5,"time":359,"open":294,"high":360,"low":266,"close":361},"2026-05-04",202.3,201.82,{"symbol":5,"time":363,"open":364,"high":364,"low":365,"close":366},"2026-05-01",202.69,201.97,202.09,{"symbol":5,"time":368,"open":369,"high":231,"low":370,"close":371},"2026-04-30",202.28,201.78,202.37,{"symbol":5,"time":373,"open":374,"high":375,"low":292,"close":376},"2026-04-29",202.31,202.8,202.67,{"symbol":5,"time":378,"open":379,"high":380,"low":374,"close":381},"2026-04-28",203.47,203.64,202.53,{"symbol":5,"time":383,"open":243,"high":384,"low":385,"close":386},"2026-04-27",203.36,202.21,202.45,{"symbol":5,"time":388,"open":389,"high":245,"low":390,"close":376},"2026-04-24",202.64,202.22,{"symbol":5,"time":392,"open":393,"high":188,"low":369,"close":394},"2026-04-23",202.78,202.51,{"symbol":5,"time":396,"open":397,"high":398,"low":399,"close":393},"2026-04-22",203.78,203.81,202.65,{"symbol":5,"time":401,"open":402,"high":179,"low":186,"close":403},"2026-04-21",203.1,203.55,{"symbol":5,"time":405,"open":406,"high":407,"low":408,"close":384},"2026-04-20",203.72,204,203.14,{"symbol":5,"time":410,"open":411,"high":412,"low":192,"close":411},"2026-04-17",203.83,203.92,{"symbol":5,"time":414,"open":415,"high":180,"low":416,"close":417},"2026-04-16",203.53,203.08,203.37,{"symbol":5,"time":419,"open":213,"high":415,"low":420,"close":421},"2026-04-15",202.77,203.24,{"symbol":5,"time":423,"open":424,"high":182,"low":425,"close":426},"2026-04-14",202.4,202.39,202.85,{"symbol":5,"time":428,"open":429,"high":426,"low":430,"close":431},"2026-04-13",202.73,202.12,202.56,{"symbol":5,"time":433,"open":434,"high":435,"low":436,"close":220},"2026-04-10",202.35,202.92,202.05,{"symbol":5,"time":438,"open":239,"high":439,"low":440,"close":441},"2026-04-09",203.94,202.14,202.2,{"symbol":5,"time":443,"open":444,"high":445,"low":444,"close":446},"2026-04-08",203.7,204.22,203.99,{"symbol":5,"time":448,"open":397,"high":407,"low":449,"close":450},"2026-04-07",203.63,203.95,{"symbol":5,"time":452,"open":453,"high":454,"low":208,"close":455},"2026-04-06",203.46,204.18,204.16,{"symbol":5,"time":457,"open":458,"high":380,"low":458,"close":459},"2026-04-02",202.99,203.6,{"symbol":5,"time":461,"open":462,"high":198,"low":435,"close":463},"2026-04-01",203.35,203.58,{"symbol":5,"time":465,"open":375,"high":239,"low":466,"close":467},"2026-03-31",202.61,203.87,{"symbol":5,"time":469,"open":214,"high":470,"low":471,"close":472},"2026-03-30",202.83,202.19,202.57,{"symbol":5,"time":474,"open":475,"high":476,"low":477,"close":255},"2026-03-27",201.69,202.13,201.3,{"symbol":5,"time":479,"open":480,"high":481,"low":482,"close":483},"2026-03-26",202.24,202.62,201.77,201.91,{"symbol":5,"time":485,"open":300,"high":259,"low":486,"close":487},"2026-03-25",201.5,202.34,{"symbol":5,"time":489,"open":263,"high":490,"low":491,"close":492},"2026-03-24",201.75,200.96,201.62,{"symbol":5,"time":494,"open":495,"high":291,"low":496,"close":281},"2026-03-23",201.06,200.63,{"symbol":5,"time":498,"open":276,"high":499,"low":500,"close":269},"2026-03-20",200.98,200.21,{"symbol":5,"time":502,"open":496,"high":503,"low":324,"close":504},"2026-03-19",200.82,200.69,{"symbol":5,"time":506,"open":507,"high":305,"low":315,"close":280},"2026-03-18",200.27,{"symbol":5,"time":509,"open":510,"high":511,"low":512,"close":513},"2026-03-17",200.05,200.89,199.88,200.13,{"symbol":5,"time":515,"open":516,"high":517,"low":518,"close":500},"2026-03-16",199.71,200.39,199.51,{"symbol":5,"time":520,"open":521,"high":521,"low":522,"close":523},"2026-03-13",199.98,198.77,199.24,{"symbol":5,"time":525,"open":526,"high":527,"low":528,"close":529},"2026-03-12",199.55,199.92,199.05,199.08,{"symbol":5,"time":531,"open":337,"high":280,"low":532,"close":527},"2026-03-11",198.53,{"symbol":5,"time":534,"open":535,"high":536,"low":537,"close":337},"2026-03-10",199,200.56,198.26,{"symbol":5,"time":539,"open":540,"high":541,"low":542,"close":543},"2026-03-09",197.85,199.96,197.01,199.27,{"symbol":5,"time":545,"open":546,"high":547,"low":548,"close":549},"2026-03-06",198.16,198.8,197.47,198,{"symbol":5,"time":551,"open":552,"high":291,"low":280,"close":553},"2026-03-05",201.02,200.76,{"symbol":5,"time":555,"open":281,"high":294,"low":280,"close":298},"2026-03-04",{"symbol":5,"time":557,"open":269,"high":558,"low":559,"close":560},"2026-03-03",201.44,200.35,201.22,{"symbol":5,"time":562,"open":348,"high":486,"low":500,"close":495},"2026-03-02",{"symbol":5,"time":564,"open":504,"high":270,"low":500,"close":565},"2026-02-27",200.57,{"symbol":5,"time":567,"open":568,"high":248,"low":511,"close":265},"2026-02-26",201.83,{"symbol":5,"time":570,"open":571,"high":572,"low":571,"close":573},"2026-02-25",200.81,201.99,201.98,{"symbol":5,"time":575,"open":576,"high":577,"low":578,"close":305},"2026-02-24",200.48,201.21,200.12,{"symbol":5,"time":580,"open":276,"high":305,"low":581,"close":576},"2026-02-23",200.04,{"symbol":5,"time":583,"open":584,"high":336,"low":585,"close":586},"2026-02-20",199.7,199.58,200.4,{"symbol":5,"time":588,"open":521,"high":589,"low":590,"close":512},"2026-02-19",200.14,199.41,{"symbol":5,"time":592,"open":590,"high":346,"low":543,"close":593},"2026-02-18",200.23,{"symbol":5,"time":595,"open":496,"high":596,"low":597,"close":598},"2026-02-17",200.75,199.12,199.53,{"symbol":5,"time":600,"open":311,"high":601,"low":521,"close":602},"2026-02-13",201.08,200.62,{"symbol":5,"time":604,"open":214,"high":393,"low":605,"close":606},"2026-02-12",200.2,200.46,{"symbol":5,"time":608,"open":431,"high":375,"low":609,"close":480},"2026-02-11",201.29,{"symbol":5,"time":611,"open":612,"high":462,"low":613,"close":614},"2026-02-10",202.16,201.18,202.58,{"symbol":5,"time":616,"open":324,"high":617,"low":320,"close":618},"2026-02-09",202.02,200.87,{"symbol":5,"time":620,"open":621,"high":348,"low":622,"close":311},"2026-02-06",199.4,197.94,{"symbol":5,"time":624,"open":625,"high":626,"low":627,"close":628},"2026-02-05",196.75,199.73,196.41,197.93,{"symbol":5,"time":630,"open":631,"high":632,"low":633,"close":634},"2026-02-04",201.52,201.56,196.4,196.84,{"symbol":5,"time":636,"open":411,"high":637,"low":477,"close":357},"2026-02-03",203.85,{"symbol":5,"time":639,"open":398,"high":640,"low":403,"close":459},"2026-02-02",204.15,{"symbol":5,"time":642,"open":406,"high":407,"low":221,"close":412},"2026-01-30",{"symbol":5,"time":644,"open":439,"high":645,"low":646,"close":450},"2026-01-29",204.04,203.62,{"symbol":5,"time":648,"open":198,"high":649,"low":650,"close":439},"2026-01-28",204.43,203.82,{"symbol":5,"time":652,"open":454,"high":653,"low":654,"close":655},"2026-01-27",204.42,204.11,204.37,{"symbol":5,"time":657,"open":658,"high":168,"low":239,"close":659},"2026-01-26",204.31,204.4,{"symbol":5,"time":661,"open":662,"high":663,"low":664,"close":407},"2026-01-23",204.23,204.27,203.89,{"symbol":5,"time":666,"open":640,"high":667,"low":637,"close":668},"2026-01-22",204.48,204.38,{"symbol":5,"time":670,"open":671,"high":672,"low":637,"close":640},"2026-01-21",203.91,204.3,{"symbol":5,"time":674,"open":675,"high":198,"low":444,"close":407},"2026-01-20",204.09,{"symbol":5,"time":677,"open":454,"high":678,"low":640,"close":679},"2026-01-16",204.34,204.25,{"symbol":5,"time":681,"open":672,"high":655,"low":682,"close":640},"2026-01-15",204.13,{"symbol":5,"time":684,"open":685,"high":655,"low":686,"close":198},"2026-01-14",204.28,204.19,{"symbol":5,"time":688,"open":679,"high":689,"low":679,"close":690},"2026-01-13",204.6,204.33,{"symbol":5,"time":692,"open":693,"high":659,"low":694,"close":679},"2026-01-12",204.1,204.05,{"symbol":5,"time":696,"open":679,"high":685,"low":693,"close":693},"2026-01-09",{"symbol":5,"time":698,"open":690,"high":699,"low":198,"close":445},"2026-01-08",204.45,{"symbol":5,"time":701,"open":702,"high":703,"low":702,"close":168},"2026-01-07",204.26,204.51,{"symbol":5,"time":705,"open":175,"high":706,"low":679,"close":685},"2026-01-06",204.68,{"symbol":5,"time":708,"open":667,"high":709,"low":710,"close":175},"2026-01-05",204.56,204.29,{"symbol":5,"time":712,"open":659,"high":713,"low":702,"close":714},"2026-01-02",204.72,204.41,{"symbol":5,"time":716,"open":717,"high":127,"low":679,"close":690},"2025-12-31",204.35,{"symbol":5,"time":719,"open":672,"high":703,"low":663,"close":717},"2025-12-30",{"symbol":5,"time":721,"open":722,"high":723,"low":702,"close":663},"2025-12-29",204.46,204.76,{"symbol":5,"time":725,"open":726,"high":727,"low":668,"close":728},"2025-12-26",204.58,204.8,204.79,{"symbol":5,"time":730,"open":731,"high":165,"low":731,"close":732},"2025-12-24",204.24,204.78,{"symbol":5,"time":734,"open":467,"high":668,"low":735,"close":663},"2025-12-23",203.79,{"symbol":5,"time":737,"open":686,"high":198,"low":738,"close":735},"2025-12-22",203.75,{"symbol":5,"time":740,"open":463,"high":168,"low":202,"close":412},"2025-12-19",{"symbol":5,"time":742,"open":224,"high":454,"low":224,"close":239},"2025-12-18",{"symbol":5,"time":744,"open":640,"high":685,"low":745,"close":449},"2025-12-17",203.49,{"symbol":5,"time":747,"open":640,"high":690,"low":694,"close":198},"2025-12-16",{"symbol":5,"time":749,"open":412,"high":667,"low":406,"close":198},"2025-12-15",{"symbol":5,"time":751,"open":224,"high":752,"low":182,"close":235},"2025-12-12",203.96,{"symbol":5,"time":754,"open":403,"high":672,"low":203,"close":755},"2025-12-11",203.66,{"symbol":5,"time":757,"open":758,"high":224,"low":759,"close":759},"2025-12-10",203.69,203.51,{"symbol":5,"time":761,"open":180,"high":659,"low":459,"close":650},"2025-12-09",{"symbol":5,"time":763,"open":682,"high":764,"low":745,"close":415},"2025-12-08",204.64,{"symbol":5,"time":766,"open":208,"high":767,"low":208,"close":412},"2025-12-05",204.01,{"symbol":5,"time":769,"open":770,"high":463,"low":770,"close":771},"2025-12-04",203.07,203.44,{"symbol":5,"time":773,"open":774,"high":203,"low":375,"close":775},"2025-12-03",202.93,203.21,{"symbol":5,"time":777,"open":243,"high":203,"low":778,"close":421},"2025-12-02",202.54,{"symbol":5,"time":780,"open":572,"high":781,"low":306,"close":481},"2025-12-01",202.86,{"symbol":5,"time":783,"open":294,"high":385,"low":490,"close":784},"2025-11-28",202.03,{"symbol":5,"time":786,"open":787,"high":788,"low":266,"close":789},"2025-11-26",201.88,202.04,201.92,{"symbol":5,"time":791,"open":477,"high":792,"low":303,"close":793},"2025-11-25",201.96,201.66,{"symbol":5,"time":795,"open":305,"high":483,"low":499,"close":312},"2025-11-24",{"symbol":5,"time":797,"open":477,"high":486,"low":798,"close":504},"2025-11-21",200.58,{"symbol":5,"time":800,"open":801,"high":480,"low":312,"close":802},"2025-11-20",201.65,201.12,{"symbol":5,"time":804,"open":805,"high":806,"low":805,"close":807},"2025-11-19",201.33,202.17,201.58,{"symbol":5,"time":809,"open":305,"high":440,"low":810,"close":250},"2025-11-18",200.91,{"symbol":5,"time":812,"open":813,"high":486,"low":814,"close":815},"2025-11-17",201.42,200.71,200.77,{"symbol":5,"time":817,"open":270,"high":361,"low":312,"close":495},"2025-11-14",{"symbol":5,"time":819,"open":193,"high":820,"low":805,"close":821},"2025-11-13",202.1,201.34,{"symbol":5,"time":823,"open":824,"high":390,"low":825,"close":248},"2025-11-12",201.63,201.14,{"symbol":5,"time":827,"open":558,"high":436,"low":825,"close":258},"2025-11-11",{"symbol":5,"time":829,"open":336,"high":830,"low":536,"close":291},"2025-11-10",201.53,{"symbol":5,"time":832,"open":565,"high":814,"low":833,"close":336},"2025-11-07",200.37,{"symbol":5,"time":835,"open":836,"high":837,"low":838,"close":839},"2025-11-06",200.55,200.99,200.3,200.38,{"symbol":5,"time":841,"open":842,"high":491,"low":586,"close":346},"2025-11-05",200.53,{"symbol":5,"time":844,"open":315,"high":571,"low":321,"close":299},"2025-11-04",{"symbol":5,"time":846,"open":510,"high":589,"low":847,"close":848},"2025-11-03",199.76,199.89,{"symbol":5,"time":850,"open":581,"high":325,"low":311,"close":851},"2025-10-31",200.06,{"symbol":5,"time":853,"open":605,"high":798,"low":854,"close":527},"2025-10-30",199.74,{"symbol":5,"time":856,"open":338,"high":336,"low":324,"close":605},"2025-10-29",{"symbol":5,"time":858,"open":280,"high":859,"low":348,"close":838},"2025-10-28",200.67,{"symbol":5,"time":861,"open":496,"high":862,"low":325,"close":276},"2025-10-27",200.9,{"symbol":5,"time":864,"open":865,"high":862,"low":842,"close":866},"2025-10-24",200.66,200.84,{"symbol":5,"time":868,"open":341,"high":553,"low":282,"close":602},"2025-10-23",{"symbol":5,"time":870,"open":606,"high":618,"low":871,"close":596},"2025-10-22",200.31,{"symbol":5,"time":873,"open":269,"high":814,"low":589,"close":836},"2025-10-21",{"symbol":5,"time":875,"open":836,"high":814,"low":586,"close":876},"2025-10-20",200.59,{"symbol":5,"time":878,"open":879,"high":596,"low":513,"close":838},"2025-10-17",200.54,{"symbol":5,"time":881,"open":596,"high":263,"low":348,"close":559},"2025-10-16",{"symbol":5,"time":883,"open":871,"high":884,"low":885,"close":596},"2025-10-15",201.11,200.29,{"symbol":5,"time":887,"open":888,"high":299,"low":581,"close":605},"2025-10-14",200.11,{"symbol":5,"time":890,"open":510,"high":602,"low":510,"close":885},"2025-10-13",{"symbol":5,"time":892,"open":581,"high":517,"low":893,"close":894},"2025-10-10",199.8,200.02,{"symbol":5,"time":896,"open":311,"high":897,"low":321,"close":510},"2025-10-09",200.26,{"symbol":5,"time":899,"open":900,"high":576,"low":311,"close":324},"2025-10-08",200.34,{"symbol":5,"time":902,"open":586,"high":336,"low":311,"close":894},"2025-10-07",{"symbol":5,"time":904,"open":859,"high":316,"low":839,"close":606},"2025-10-06",{"symbol":5,"time":906,"open":810,"high":907,"low":836,"close":504},"2025-10-03",201.25,{"symbol":5,"time":909,"open":631,"high":910,"low":274,"close":305},"2025-10-02",201.6,{"symbol":5,"time":912,"open":631,"high":374,"low":291,"close":824},"2025-10-01",{"symbol":5,"time":914,"open":490,"high":194,"low":477,"close":306},"2025-09-30",{"symbol":5,"time":916,"open":192,"high":738,"low":266,"close":436},"2025-09-29",{"symbol":5,"time":918,"open":919,"high":920,"low":921,"close":922},"2025-09-26",173,197.33,170.08,193.35,{"symbol":5,"time":924,"open":925,"high":926,"low":927,"close":928},"2025-09-25",168.12,169.19,167.79,168.32,{"symbol":5,"time":930,"open":931,"high":932,"low":933,"close":934},"2025-09-24",174.12,174.96,166.1,167.35,{"symbol":5,"time":936,"open":937,"high":938,"low":939,"close":940},"2025-09-23",173.61,175.26,173.22,174.07,{"symbol":5,"time":942,"open":943,"high":944,"low":945,"close":946},"2025-09-22",173.69,173.79,171.72,173.42,{"symbol":5,"time":948,"open":949,"high":950,"low":951,"close":952},"2025-09-19",172.85,174.69,171.19,173.09,{"symbol":5,"time":954,"open":955,"high":956,"low":957,"close":958},"2025-09-18",172.93,174.79,171.88,173.17,{"symbol":5,"time":960,"open":961,"high":962,"low":963,"close":964},"2025-09-17",172.22,174.24,170.51,173.59,{"symbol":5,"time":966,"open":967,"high":968,"low":969,"close":970},"2025-09-16",171.93,175.56,171.01,172.08,{"symbol":5,"time":972,"open":973,"high":974,"low":975,"close":976},"2025-09-15",171.52,172.69,170.73,171.77,{"symbol":5,"time":978,"open":979,"high":980,"low":981,"close":982},"2025-09-12",169.59,173.14,169,172.38,{"symbol":5,"time":984,"open":985,"high":986,"low":987,"close":988},"2025-09-11",171.09,171.27,168.53,169.89,{"symbol":5,"time":990,"open":991,"high":992,"low":993,"close":994},"2025-09-10",165.81,170.35,164.5,170.27,{"symbol":5,"time":996,"open":928,"high":928,"low":997,"close":998},"2025-09-09",165.96,166.04,{"symbol":5,"time":1000,"open":1001,"high":1002,"low":1003,"close":1004},"2025-09-08",169.44,170.13,167.18,168.06,{"symbol":5,"time":1006,"open":1007,"high":1008,"low":1009,"close":1010},"2025-09-05",168.84,169.32,166.78,168.62,{"symbol":5,"time":1012,"open":1013,"high":1014,"low":1015,"close":1016},"2025-09-04",168.17,168.29,165.53,168.03,{"symbol":5,"time":1018,"open":1019,"high":1020,"low":1021,"close":1022},"2025-09-03",170.96,171.96,167.5,167.86,{"symbol":5,"time":1024,"open":1025,"high":1026,"low":1027,"close":1028},"2025-09-02",170,173.26,169.8,171.45,{"symbol":5,"time":1030,"open":1031,"high":1032,"low":1033,"close":1034},"2025-08-29",171.23,172.54,170.67,171.95,{"symbol":5,"time":1036,"open":1037,"high":1038,"low":1039,"close":1040},"2025-08-28",172.36,173.75,169.01,170.99,{"symbol":5,"time":1042,"open":1043,"high":1044,"low":945,"close":1045},"2025-08-27",172.61,173.71,172.6,{"symbol":5,"time":1047,"open":1048,"high":1049,"low":951,"close":1050},"2025-08-26",172.03,173.25,172.23,{"symbol":5,"time":1052,"open":1053,"high":1054,"low":1040,"close":1055},"2025-08-25",171.61,173.55,172.76,{"symbol":5,"time":1057,"open":1058,"high":1059,"low":1060,"close":1061},"2025-08-22",172.43,173.11,170.19,171.4,{"symbol":5,"time":1063,"open":1064,"high":1065,"low":1066,"close":1067},"2025-08-21",170.71,171.75,170.02,171.55,{"symbol":5,"time":1069,"open":1070,"high":1071,"low":1025,"close":1072},"2025-08-20",170.69,172.49,171.33,{"symbol":5,"time":1074,"open":1075,"high":985,"low":1076,"close":1077},"2025-08-19",168.66,167.45,170.68,{"symbol":5,"time":1079,"open":1080,"high":1081,"low":1082,"close":1083},"2025-08-18",172.33,173.41,168.08,169.16,{"symbol":5,"time":1085,"open":1086,"high":1086,"low":1087,"close":1088},"2025-08-15",179.12,172.94,174.67,{"symbol":5,"time":1090,"open":1091,"high":1092,"low":1093,"close":1094},"2025-08-14",177.81,180.9,177.38,179.01,{"symbol":5,"time":1096,"open":1097,"high":1098,"low":1099,"close":1100},"2025-08-13",177.79,179.84,177,178.4,{"symbol":5,"time":1102,"open":1103,"high":1104,"low":1105,"close":1106},"2025-08-12",176.3,178.8,174.39,177.91,{"symbol":5,"time":1108,"open":1109,"high":1110,"low":1111,"close":1112},"2025-08-11",170.57,176.62,170.1,176.11,{"symbol":5,"time":1114,"open":1115,"high":1116,"low":1117,"close":1118},"2025-08-08",163.49,167.76,163.25,167.64,{"symbol":5,"time":1120,"open":1121,"high":1122,"low":1123,"close":1124},"2025-08-07",164.25,164.35,161.15,162.75,{"symbol":5,"time":1126,"open":1127,"high":1128,"low":1129,"close":1130},"2025-08-06",161.3,163.07,159.59,163,{"symbol":5,"time":1132,"open":1133,"high":1134,"low":1135,"close":1136},"2025-08-05",161.7,161.89,159.1,160.99,{"symbol":5,"time":1138,"open":1139,"high":1140,"low":1141,"close":1142},"2025-08-04",157.72,160.32,156.37,159.77,{"symbol":5,"time":1144,"open":1145,"high":1146,"low":1147,"close":1148},"2025-08-01",152.76,157.75,151.5,157.08,{"symbol":5,"time":1150,"open":1151,"high":1152,"low":1153,"close":1154},"2025-07-31",155.28,156.19,152.2,152.49,{"symbol":5,"time":1156,"open":1157,"high":1158,"low":1159,"close":1160},"2025-07-30",151.9,159.37,150.87,156.26,{"symbol":5,"time":1162,"open":1163,"high":1164,"low":1165,"close":1166},"2025-07-29",152.41,153.29,146.97,147.79,{"symbol":5,"time":1168,"open":1169,"high":1170,"low":1171,"close":1172},"2025-07-28",151,152.88,150.97,151.99,{"symbol":5,"time":1174,"open":1175,"high":1176,"low":1177,"close":1178},"2025-07-25",152.96,153.21,151.48,151.68,{"symbol":5,"time":1180,"open":1181,"high":1182,"low":1183,"close":1184},"2025-07-24",152.89,153.97,152,152.64,{"symbol":5,"time":1186,"open":1187,"high":1188,"low":1164,"close":1189},"2025-07-23",156.62,156.9,153.73,{"symbol":5,"time":1191,"open":1192,"high":1193,"low":1194,"close":1195},"2025-07-22",154.8,158.65,154.46,157.02,{"symbol":5,"time":1197,"open":1198,"high":1199,"low":1200,"close":1201},"2025-07-21",150.3,153.59,149.79,153.39,{"symbol":5,"time":1203,"open":1204,"high":1205,"low":1206,"close":1207},"2025-07-18",150.29,151.92,149.36,150.11,{"symbol":5,"time":1209,"open":1210,"high":1211,"low":1212,"close":1213},"2025-07-17",149,150.34,148.56,149.83,{"symbol":5,"time":1215,"open":1216,"high":1217,"low":1216,"close":1218},"2025-07-16",147.83,150.09,149.35,{"symbol":5,"time":1220,"open":1221,"high":1222,"low":1165,"close":1223},"2025-07-15",148.6,149.26,148.74,{"symbol":5,"time":1225,"open":1226,"high":1204,"low":1227,"close":1228},"2025-07-14",149.1,148.01,148.83,{"symbol":5,"time":1230,"open":1231,"high":1232,"low":1233,"close":1234},"2025-07-11",151.14,151.34,148.37,148.69,{"symbol":5,"time":1236,"open":1237,"high":1238,"low":1239,"close":1240},"2025-07-10",151.88,152.91,150.92,151.3,{"symbol":5,"time":1242,"open":1243,"high":1243,"low":1244,"close":1245},"2025-07-09",153.11,151.31,152.68,{"symbol":5,"time":1247,"open":1248,"high":1249,"low":1250,"close":1184},"2025-07-08",153.38,154.08,152.35,{"symbol":5,"time":1252,"open":1253,"high":1254,"low":1255,"close":1256},"2025-07-07",155.72,156.16,153.33,153.53,{"symbol":5,"time":1258,"open":1259,"high":1260,"low":1261,"close":1262},"2025-07-03",157.36,157.99,153.63,155.37,{"symbol":5,"time":1264,"open":1265,"high":1135,"low":1266,"close":1267},"2025-07-02",158.41,156.76,157.03,{"symbol":5,"time":1269,"open":1270,"high":1136,"low":1271,"close":1272},"2025-07-01",159.53,158.56,159.06,{"symbol":5,"time":1274,"open":1275,"high":1276,"low":1277,"close":1278},"2025-06-30",157.74,159.91,156.86,159.7,{"symbol":5,"time":1280,"open":1281,"high":1282,"low":1195,"close":1275},"2025-06-27",157.69,158.59,{"symbol":5,"time":1284,"open":1275,"high":1285,"low":1286,"close":1287},"2025-06-26",158.14,156.94,157.73,{"symbol":5,"time":1289,"open":1290,"high":1291,"low":1292,"close":1293},"2025-06-25",158.23,159.05,157.4,157.82,{"symbol":5,"time":1295,"open":1296,"high":1297,"low":1298,"close":1299},"2025-06-24",156.63,158.11,155.33,157.95,{"symbol":5,"time":1301,"open":1302,"high":1303,"low":1304,"close":1305},"2025-06-23",150.94,154.47,150.13,154.41,{"symbol":5,"time":1307,"open":1308,"high":1309,"low":1310,"close":1311},"2025-06-20",151.75,152.63,149.91,150.56,{"symbol":5,"time":1313,"open":1314,"high":1315,"low":1316,"close":1169},"2025-06-18",150.8,153.43,150.36,{"symbol":5,"time":1318,"open":1319,"high":1320,"low":1321,"close":1322},"2025-06-17",151.04,151.07,149.52,150.33,{"symbol":5,"time":1324,"open":1234,"high":1325,"low":1166,"close":1326},"2025-06-16",151.18,151.1,{"symbol":5,"time":1328,"open":1329,"high":1198,"low":1330,"close":1331},"2025-06-13",149.05,148.29,148.48,{"symbol":5,"time":1333,"open":1334,"high":1335,"low":1336,"close":1337},"2025-06-12",147.63,150.08,147.33,150.05,{"symbol":5,"time":1339,"open":1340,"high":1341,"low":1342,"close":1343},"2025-06-11",147,147.71,145.54,147.68,{"symbol":5,"time":1345,"open":1346,"high":1347,"low":1348,"close":1349},"2025-06-10",147.05,148,145.7,147.16,{"symbol":5,"time":1351,"open":1352,"high":1353,"low":1354,"close":1355},"2025-06-09",149.01,149.44,146.03,146.92,{"symbol":5,"time":1357,"open":1358,"high":1239,"low":1347,"close":1359},"2025-06-06",148.17,149.57,{"symbol":5,"time":1361,"open":1362,"high":1363,"low":1364,"close":1365},"2025-06-05",148.9,148.97,146.87,147.88,{"symbol":5,"time":1367,"open":1368,"high":1369,"low":1370,"close":1371},"2025-06-04",146.06,148.95,145.73,148.46,{"symbol":5,"time":1373,"open":1374,"high":1375,"low":1376,"close":1377},"2025-06-03",145.23,146.27,144.67,146.24,{"symbol":5,"time":1379,"open":1380,"high":1381,"low":1382,"close":1383},"2025-06-02",143.61,146.2,143.51,145.88,{"symbol":5,"time":1385,"open":1386,"high":1387,"low":1388,"close":1389},"2025-05-30",143.19,144.07,141.61,143.78,{"symbol":5,"time":1391,"open":1392,"high":1393,"low":1394,"close":1395},"2025-05-29",146.88,147.1,141.19,142.84,{"symbol":5,"time":1397,"open":1398,"high":1399,"low":1400,"close":1392},"2025-05-28",146.96,147.85,146.39,{"symbol":5,"time":1402,"open":1403,"high":1404,"low":1377,"close":1405},"2025-05-27",147.54,147.94,146.91,{"symbol":5,"time":1407,"open":1364,"high":1408,"low":1409,"close":1410},"2025-05-23",147.93,146.46,146.89,{"symbol":5,"time":1412,"open":1413,"high":1414,"low":1415,"close":1416},"2025-05-22",151.16,151.41,146.47,146.63,{"symbol":5,"time":1418,"open":1419,"high":1420,"low":1421,"close":1422},"2025-05-21",150.72,151.52,150.31,150.5,{"symbol":5,"time":1424,"open":1425,"high":1426,"low":1427,"close":1205},"2025-05-20",150.62,151.94,149.97,{"symbol":5,"time":1429,"open":1430,"high":1431,"low":1432,"close":1433},"2025-05-19",149.7,152.21,149.04,150.48,{"symbol":5,"time":1435,"open":1200,"high":1436,"low":1437,"close":1438},"2025-05-16",151.73,149.2,151.54,{"symbol":5,"time":1440,"open":1441,"high":1425,"low":1334,"close":1359},"2025-05-15",147.74,{"symbol":5,"time":1443,"open":1444,"high":1445,"low":1446,"close":1447},"2025-05-14",148.07,148.96,146.53,147.23,{"symbol":5,"time":1449,"open":1450,"high":1451,"low":1450,"close":1452},"2025-05-13",148.23,150.37,149.06,{"symbol":5,"time":1454,"open":1455,"high":1456,"low":1457,"close":1458},"2025-05-12",153.34,153.8,148.39,149.27,{"symbol":5,"time":1460,"open":1461,"high":1462,"low":1463,"close":1464},"2025-05-09",155.67,156.2,153.07,153.3,{"symbol":5,"time":1466,"open":1467,"high":1468,"low":1469,"close":1470},"2025-05-08",155.87,156.7,153.2,155.66,{"symbol":5,"time":1472,"open":1473,"high":1474,"low":1475,"close":1476},"2025-05-07",158.01,160.7,153.67,155.5,{"symbol":5,"time":1478,"open":1479,"high":1480,"low":1481,"close":1482},"2025-05-06",152.85,155.77,152.26,154.54,{"symbol":5,"time":1484,"open":1485,"high":1486,"low":1419,"close":1487},"2025-05-05",151.33,155.34,154.74,{"symbol":5,"time":1489,"open":1210,"high":1490,"low":1399,"close":1326},"2025-05-02",154.92,{"symbol":5,"time":1492,"open":1493,"high":1494,"low":1495,"close":1496},"2025-05-01",145.18,146.93,143.98,145.1,{"symbol":5,"time":1498,"open":1499,"high":1500,"low":1501,"close":1502},"2025-04-30",145.49,146.05,143.45,145.09,{"symbol":5,"time":1504,"open":1505,"high":1506,"low":1507,"close":1508},"2025-04-29",146.12,147.14,145.62,145.97,{"symbol":5,"time":1510,"open":1511,"high":1512,"low":1499,"close":1513},"2025-04-28",146.67,147.44,146.72,{"symbol":5,"time":1515,"open":1516,"high":1517,"low":1518,"close":1519},"2025-04-25",146.57,147.25,145.42,146.6,{"symbol":5,"time":1521,"open":1522,"high":1523,"low":1524,"close":1525},"2025-04-24",144.8,146.62,143.37,146.19,{"symbol":5,"time":1527,"open":1528,"high":1415,"low":1529,"close":1530},"2025-04-23",146.09,142.83,143.73,{"symbol":5,"time":1532,"open":1533,"high":1534,"low":1535,"close":1536},"2025-04-22",144.1,146.76,143.38,145.87,{"symbol":5,"time":1538,"open":1539,"high":1539,"low":1540,"close":1541},"2025-04-21",145.02,141.04,141.93,{"symbol":5,"time":1543,"open":1544,"high":1528,"low":1545,"close":1546},"2025-04-17",143.27,142.97,145.61,{"symbol":5,"time":1548,"open":1499,"high":1549,"low":1550,"close":1545},"2025-04-16",145.78,142.69,{"symbol":5,"time":1552,"open":1553,"high":1554,"low":1555,"close":1546},"2025-04-15",145.66,146.29,144.49,{"symbol":5,"time":1557,"open":1558,"high":1559,"low":1560,"close":1561},"2025-04-14",143.16,146.21,142.51,145.5,{"symbol":5,"time":1563,"open":1564,"high":1565,"low":1566,"close":1567},"2025-04-11",139.39,143.44,137.94,142.93,{"symbol":5,"time":1569,"open":1570,"high":1571,"low":1572,"close":1564},"2025-04-10",136.17,141.29,135.43,{"symbol":5,"time":1574,"open":1575,"high":1576,"low":1577,"close":1578},"2025-04-09",131.84,140.59,131.81,136.58,{"symbol":5,"time":1580,"open":1581,"high":1582,"low":1583,"close":1584},"2025-04-08",135.26,136.83,131.16,132.53,{"symbol":5,"time":1586,"open":1587,"high":1588,"low":1589,"close":1590},"2025-04-07",132.96,136.75,131.15,134.62,{"symbol":5,"time":1592,"open":1593,"high":1594,"low":1595,"close":1596},"2025-04-04",143.1,144.69,135.03,135.34,{"symbol":5,"time":1598,"open":1530,"high":1393,"low":1599,"close":1600},"2025-04-03",143.34,144.85,{"symbol":5,"time":1602,"open":1603,"high":1604,"low":1605,"close":1606},"2025-04-02",145,145.6,143.3,144.87,{"symbol":5,"time":1608,"open":1603,"high":1609,"low":1610,"close":1611},"2025-04-01",145.83,144.26,145.67,{"symbol":5,"time":1613,"open":1614,"high":1615,"low":1616,"close":1617},"2025-03-31",144.12,144.68,143.03,144.52,{"symbol":5,"time":1619,"open":1620,"high":1621,"low":1533,"close":1622},"2025-03-28",145.11,145.74,144.25,{"symbol":5,"time":1624,"open":1603,"high":1625,"low":1626,"close":1627},"2025-03-27",146.41,144.4,145.3,{"symbol":5,"time":1629,"open":1630,"high":1631,"low":1632,"close":1633},"2025-03-26",144.88,146.36,144.57,145.19,{"symbol":5,"time":1635,"open":1636,"high":1637,"low":1638,"close":1639},"2025-03-25",145.28,146.45,143.77,144.5,{"symbol":5,"time":1641,"open":1549,"high":1536,"low":1642,"close":1643},"2025-03-24",143.57,144.55,{"symbol":5,"time":1645,"open":1646,"high":1647,"low":1648,"close":1649},"2025-03-21",142.27,145.22,142,144.3,{"symbol":5,"time":1651,"open":1652,"high":1653,"low":1394,"close":1654},"2025-03-20",141.41,143.7,143.25,{"symbol":5,"time":1656,"open":1657,"high":1658,"low":1659,"close":1660},"2025-03-19",142.02,142.73,141.58,141.97,{"symbol":5,"time":1662,"open":1663,"high":1664,"low":1665,"close":1666},"2025-03-18",142.12,143.43,141.54,141.87,{"symbol":5,"time":1668,"open":1669,"high":1524,"low":1670,"close":1671},"2025-03-17",138.98,138.6,142.9,{"symbol":5,"time":1673,"open":1674,"high":1675,"low":1676,"close":1677},"2025-03-14",138.15,139.23,137.87,138.71,{"symbol":5,"time":1679,"open":1680,"high":1681,"low":1682,"close":1683},"2025-03-13",135.79,138.26,135.23,137.72,{"symbol":5,"time":1685,"open":1686,"high":1674,"low":1687,"close":1688},"2025-03-12",137,135.73,136.12,{"symbol":5,"time":1690,"open":1691,"high":1691,"low":1692,"close":1693},"2025-03-11",140.9,136.9,137.88,{"symbol":5,"time":1695,"open":1696,"high":1545,"low":1697,"close":1698},"2025-03-10",139.75,139.22,140.43,{"symbol":5,"time":1700,"open":1701,"high":1702,"low":1703,"close":1704},"2025-03-07",136.19,140.42,136,140.04,{"symbol":5,"time":1706,"open":1707,"high":1708,"low":1709,"close":1710},"2025-03-06",133.65,137.53,133.37,136.79,{"symbol":5,"time":1712,"open":1713,"high":1714,"low":1715,"close":1716},"2025-03-05",131.6,134.51,131.31,134.05,{"symbol":5,"time":1718,"open":1719,"high":1720,"low":1721,"close":1722},"2025-03-04",129.52,133.35,129.24,131.82,{"symbol":5,"time":1724,"open":1725,"high":1713,"low":1726,"close":1727},"2025-03-03",130.38,128.87,129.23,{"symbol":5,"time":1729,"open":1730,"high":1731,"low":1732,"close":1733},"2025-02-28",131.69,131.71,128.02,129.12,{"symbol":5,"time":1735,"open":1736,"high":1737,"low":1738,"close":1739},"2025-02-27",130.89,132.04,130.08,130.46,{"symbol":5,"time":1741,"open":1742,"high":1743,"low":1744,"close":1745},"2025-02-26",131.45,133.45,131.08,131.19,{"symbol":5,"time":1747,"open":1748,"high":1749,"low":1750,"close":1751},"2025-02-25",133.42,134.12,131.35,131.73,{"symbol":5,"time":1753,"open":1754,"high":1755,"low":1756,"close":1716},"2025-02-24",131.13,134.65,130.77,{"symbol":5,"time":1758,"open":1759,"high":1722,"low":1760,"close":1761},"2025-02-21",130.11,129.79,130.95,{"symbol":5,"time":1763,"open":1764,"high":1754,"low":1765,"close":1766},"2025-02-20",129.58,129.29,129.99,{"symbol":5,"time":1768,"open":1769,"high":1770,"low":1771,"close":1772},"2025-02-19",129.07,130.64,128.41,129.34,{"symbol":5,"time":1774,"open":1775,"high":1776,"low":1777,"close":1778},"2025-02-18",128.78,130.04,128.08,128.35,{"symbol":5,"time":1780,"open":1781,"high":1782,"low":1783,"close":1784},"2025-02-14",129.74,130.76,129.04,129.4,{"symbol":5,"time":1786,"open":1787,"high":1788,"low":1789,"close":1790},"2025-02-13",130.44,131.56,128.43,129.82,{"symbol":5,"time":1792,"open":1577,"high":1793,"low":1794,"close":1795},"2025-02-12",133.71,130.9,131.17,{"symbol":5,"time":1797,"open":1756,"high":1798,"low":1756,"close":1720},"2025-02-11",134.54,{"symbol":5,"time":1800,"open":1781,"high":1801,"low":1802,"close":1803},"2025-02-10",132.47,129.64,132.09,{"symbol":5,"time":1805,"open":1806,"high":1806,"low":1807,"close":1808},"2025-02-07",131.74,127.24,128.6,{"symbol":5,"time":1810,"open":1811,"high":1812,"low":1813,"close":1814},"2025-02-06",130.54,132.27,128.74,132,{"symbol":5,"time":1816,"open":1817,"high":1770,"low":1818,"close":1819},"2025-02-05",127.04,125.95,130.47,{"symbol":5,"time":1821,"open":1822,"high":1823,"low":1824,"close":1825},"2025-02-04",123.07,123.24,120.22,121.25,{"symbol":5,"time":1827,"open":1828,"high":1829,"low":1830,"close":1831},"2025-02-03",121.76,123.48,120.58,122.91,{"symbol":5,"time":1833,"open":1834,"high":1835,"low":1836,"close":1831},"2025-01-31",121.78,124.76,120.87,{"symbol":5,"time":1838,"open":1839,"high":1840,"low":1841,"close":1842},"2025-01-30",117.75,118.83,116.29,118.68,{"symbol":5,"time":1844,"open":1845,"high":1846,"low":1847,"close":1848},"2025-01-29",115.98,118,115.3,117.1,{"symbol":5,"time":1850,"open":1851,"high":1852,"low":1853,"close":1854},"2025-01-28",117.5,117.59,115.36,116.53,{"symbol":5,"time":1856,"open":1857,"high":1858,"low":1859,"close":1860},"2025-01-27",115.6,118.8,115.43,117.91,{"symbol":5,"time":1862,"open":1863,"high":1863,"low":1864,"close":1865},"2025-01-24",118.58,115.21,116.56,{"symbol":5,"time":1867,"open":1851,"high":1868,"low":1869,"close":1863},"2025-01-23",122.8,115.45,{"symbol":5,"time":1871,"open":1872,"high":1873,"low":1874,"close":1875},"2025-01-22",143.17,144.05,142.21,142.35,{"symbol":5,"time":1877,"open":1878,"high":1879,"low":1880,"close":1881},"2025-01-21",142.38,143.49,141.03,143.28,{"symbol":5,"time":1883,"open":1884,"high":1530,"low":1885,"close":1648},"2025-01-17",143.47,141.76,{"symbol":5,"time":1887,"open":1648,"high":1888,"low":1889,"close":1890},"2025-01-16",142.59,140.5,141.4,{"symbol":5,"time":1892,"open":1501,"high":1893,"low":1894,"close":1895},"2025-01-15",143.95,141.08,142.13,{"symbol":5,"time":1897,"open":1648,"high":1898,"low":1899,"close":1900},"2025-01-14",142.74,140.62,141.75,{"symbol":5,"time":1902,"open":1903,"high":1904,"low":1905,"close":1906},"2025-01-13",140.15,142.57,140.1,141.96,{"symbol":5,"time":1908,"open":1909,"high":1910,"low":1911,"close":1912},"2025-01-10",142.76,142.82,140.46,140.85,{"symbol":5,"time":1914,"open":1915,"high":1606,"low":1916,"close":1917},"2025-01-08",144.61,142.46,144.2,{"symbol":5,"time":1919,"open":1920,"high":1921,"low":1922,"close":1376},"2025-01-07",144.66,147.3,144.44,{"symbol":5,"time":1924,"open":1925,"high":1926,"low":1927,"close":1928},"2025-01-06",145.56,146.25,144.6,145.25,{"symbol":5,"time":1930,"open":1511,"high":1931,"low":1932,"close":1554},"2025-01-03",147.76,145.58,{"symbol":5,"time":1934,"open":1935,"high":1936,"low":1937,"close":1938},"2025-01-02",147.57,147.75,145.31,145.9,{"symbol":5,"time":1940,"open":1375,"high":1393,"low":1370,"close":1941},"2024-12-31",146.3,{"symbol":5,"time":1943,"open":1944,"high":1945,"low":1946,"close":1947},"2024-12-30",147.15,147.49,145.06,146.54,{"symbol":5,"time":1949,"open":1371,"high":1950,"low":1951,"close":1952},"2024-12-27",148.85,147.03,148.12,{"symbol":5,"time":1954,"open":1955,"high":1956,"low":1957,"close":1958},"2024-12-26",148.34,149.49,147.95,149.07,{"symbol":5,"time":1960,"open":1961,"high":1962,"low":1963,"close":1964},"2024-12-24",147.41,149.65,147.01,149.18,{"symbol":5,"time":1966,"open":1967,"high":1967,"low":1968,"close":1921},"2024-12-23",147.62,146.5,{"symbol":5,"time":1970,"open":1971,"high":1972,"low":1973,"close":1974},"2024-12-20",147.08,149.66,146.7,147.8,{"symbol":5,"time":1976,"open":1977,"high":1978,"low":1974,"close":1979},"2024-12-19",150.12,151.4,147.89,{"symbol":5,"time":1981,"open":1982,"high":1983,"low":1984,"close":1985},"2024-12-18",153.01,153.9,149.38,149.92,{"symbol":5,"time":1987,"open":1988,"high":1989,"low":1303,"close":1990},"2024-12-17",155.78,156.98,154.79,{"symbol":5,"time":1992,"open":1993,"high":1993,"low":1994,"close":1995},"2024-12-16",158.02,155.15,156.4,{"symbol":5,"time":1997,"open":1998,"high":1999,"low":2000,"close":2001},"2024-12-13",161.72,162.18,156.68,157.62,{"symbol":5,"time":2003,"open":2004,"high":2005,"low":2006,"close":2007},"2024-12-12",163.86,164.61,162.5,162.59,{"symbol":5,"time":2009,"open":2010,"high":2011,"low":2012,"close":2013},"2024-12-11",165.3,166.16,162.27,163.92,{"symbol":5,"time":2015,"open":2016,"high":2017,"low":2018,"close":2010},"2024-12-10",164.48,166.73,164.1,{"symbol":5,"time":2020,"open":2021,"high":2022,"low":2023,"close":2024},"2024-12-09",166.95,167.71,165.39,165.61,{"symbol":5,"time":2026,"open":2027,"high":934,"low":2028,"close":2029},"2024-12-06",165.82,165.38,167.01,{"symbol":5,"time":2031,"open":2032,"high":2033,"low":2034,"close":2035},"2024-12-05",165.19,167.09,165,165.62,{"symbol":5,"time":2037,"open":2038,"high":2038,"low":2039,"close":2040},"2024-12-04",168.09,166.93,167.42,{"symbol":5,"time":2042,"open":2043,"high":2044,"low":2045,"close":2046},"2024-12-03",165.26,167.87,164.88,167.7,{"symbol":5,"time":2048,"open":2049,"high":2050,"low":2051,"close":997},"2024-12-02",164.45,166.2,163.39,{"symbol":5,"time":2053,"open":2054,"high":2055,"low":2056,"close":2057},"2024-11-29",162.8,164.22,162.37,163.67,{"symbol":5,"time":2059,"open":2013,"high":2060,"low":2061,"close":2062},"2024-11-27",164.51,162.82,163.1,{"symbol":5,"time":2064,"open":2065,"high":2066,"low":2067,"close":2068},"2024-11-26",164.81,166.31,163.72,165.02,{"symbol":5,"time":2070,"open":2071,"high":2072,"low":2073,"close":2074},"2024-11-25",167.08,167.95,163.55,164.14,{"symbol":5,"time":2076,"open":2077,"high":2078,"low":2079,"close":2080},"2024-11-22",168.46,168.5,164.47,166.67,{"symbol":5,"time":2082,"open":2083,"high":2084,"low":2085,"close":2086},"2024-11-21",167.24,168.07,165.5,167.97,{"symbol":5,"time":2088,"open":2089,"high":2090,"low":2032,"close":2091},"2024-11-20",166.17,167.51,166.71,{"symbol":5,"time":2093,"open":2056,"high":2094,"low":2095,"close":2096},"2024-11-19",166.4,162.06,166.13,{"symbol":5,"time":2098,"open":2099,"high":2049,"low":2100,"close":2101},"2024-11-18",160,159.38,164.01,{"symbol":5,"time":2103,"open":2104,"high":2105,"low":2106,"close":2107},"2024-11-15",163.3,163.69,161.26,161.36,{"symbol":5,"time":2109,"open":2110,"high":2111,"low":2112,"close":2113},"2024-11-14",162.71,164.42,162.52,164.12,{"symbol":5,"time":2115,"open":2116,"high":2117,"low":2118,"close":2119},"2024-11-13",161.79,162.88,161.47,162.72,{"symbol":5,"time":2121,"open":2122,"high":1130,"low":2123,"close":2124},"2024-11-12",159.39,158.42,162.87,{"symbol":5,"time":2126,"open":2127,"high":2128,"low":2129,"close":2122},"2024-11-11",157.83,159.71,157.54,{"symbol":5,"time":2131,"open":2099,"high":2099,"low":2132,"close":2133},"2024-11-08",157.38,157.91,{"symbol":5,"time":2135,"open":2136,"high":2137,"low":2138,"close":2099},"2024-11-07",158.45,160.31,157.24,{"symbol":5,"time":2140,"open":2141,"high":2142,"low":2143,"close":2144},"2024-11-06",157.77,159.34,156.71,157.96,{"symbol":5,"time":2146,"open":2147,"high":2148,"low":2149,"close":1476},"2024-11-05",152.73,155.55,151.84,{"symbol":5,"time":2151,"open":2152,"high":2153,"low":2154,"close":1181},"2024-11-04",152.16,153.09,150.4,{"symbol":5,"time":2156,"open":2157,"high":2158,"low":2159,"close":2160},"2024-11-01",150.83,152.46,149.14,151.26,{"symbol":5,"time":2162,"open":2163,"high":2164,"low":2165,"close":2166},"2024-10-31",148.31,151.59,147.59,150.85,{"symbol":5,"time":2168,"open":2169,"high":1232,"low":1615,"close":2159},"2024-10-30",147.48,{"symbol":5,"time":2171,"open":2172,"high":2173,"low":1533,"close":1507},"2024-10-29",144.14,146.26,{"symbol":5,"time":2175,"open":1528,"high":1392,"low":2176,"close":2177},"2024-10-28",143.18,144.18,{"symbol":5,"time":2179,"open":2180,"high":2181,"low":2182,"close":2183},"2024-10-25",145.82,147.52,145.08,145.2,{"symbol":5,"time":2185,"open":1938,"high":2186,"low":2187,"close":2188},"2024-10-24",146.56,144.79,145.03,{"symbol":5,"time":2190,"open":1621,"high":2191,"low":2192,"close":2193},"2024-10-23",146.14,143.99,144.86,{"symbol":5,"time":2195,"open":2196,"high":1415,"low":2197,"close":2198},"2024-10-22",145.15,144.56,145.72,{"symbol":5,"time":2200,"open":2201,"high":2180,"low":2202,"close":2203},"2024-10-21",144.17,142.63,145.71,{"symbol":5,"time":2205,"open":2206,"high":2207,"low":2208,"close":2209},"2024-10-18",143.86,144.71,143.21,144.35,{"symbol":5,"time":2211,"open":2212,"high":2213,"low":1389,"close":1917},"2024-10-17",145.32,146.32,{"symbol":5,"time":2215,"open":2216,"high":1519,"low":2217,"close":2218},"2024-10-16",146.22,144.75,145.04,{"symbol":5,"time":2220,"open":2221,"high":2222,"low":2223,"close":2224},"2024-10-15",144.72,147.36,144.47,146.42,{"symbol":5,"time":2226,"open":2227,"high":2228,"low":1654,"close":2201},"2024-10-14",143.79,144.46,{"symbol":5,"time":2230,"open":2231,"high":1893,"low":2232,"close":2233},"2024-10-11",142.53,142.22,143.24,{"symbol":5,"time":2235,"open":2236,"high":2237,"low":2238,"close":1660},"2024-10-10",143.09,143.53,141.42,{"symbol":5,"time":2240,"open":2241,"high":1600,"low":2242,"close":2243},"2024-10-09",143.75,143.36,143.74,{"symbol":5,"time":2245,"open":2246,"high":2247,"low":2248,"close":2249},"2024-10-08",143.46,143.88,142.39,143.33,{"symbol":5,"time":2251,"open":2252,"high":2253,"low":2254,"close":1671},"2024-10-07",142.44,143.66,141.56,{"symbol":5,"time":2256,"open":2257,"high":1565,"low":2258,"close":2259},"2024-10-04",141.57,140.55,142.7,{"symbol":5,"time":2261,"open":2262,"high":2263,"low":2264,"close":2265},"2024-10-03",142.16,142.79,140.41,140.69,{"symbol":5,"time":2267,"open":2268,"high":2237,"low":2269,"close":2270},"2024-10-02",141.94,141.82,143.2,{"symbol":5,"time":2272,"open":2233,"high":2273,"low":2274,"close":2275},"2024-10-01",143.62,140.95,142.25,{"symbol":5,"time":2277,"open":2278,"high":1603,"low":2279,"close":1565},"2024-09-30",144.82,142.81,{"symbol":5,"time":2281,"open":2282,"high":1932,"low":2282,"close":2283},"2024-09-27",143.81,144.65,{"symbol":5,"time":2285,"open":2286,"high":2287,"low":2288,"close":1380},"2024-09-26",142.54,143.68,142.36,{"symbol":5,"time":2290,"open":2291,"high":1874,"low":2292,"close":2293},"2024-09-25",141.79,141,141.48,{"symbol":5,"time":2295,"open":2296,"high":1874,"low":2297,"close":2298},"2024-09-24",141.1,140.32,141.64,{"symbol":5,"time":2300,"open":2301,"high":2302,"low":2303,"close":2304},"2024-09-23",140.54,141.39,139.53,141.07,{"symbol":5,"time":2306,"open":2307,"high":2308,"low":2309,"close":2310},"2024-09-20",139.94,140.44,138.58,139.55,{"symbol":5,"time":2312,"open":2313,"high":2314,"low":2315,"close":2316},"2024-09-19",142.77,143.39,140.47,140.74,{"symbol":5,"time":2318,"open":2319,"high":2320,"low":2321,"close":2322},"2024-09-18",142.98,143.31,140.02,140.45,{"symbol":5,"time":2324,"open":1340,"high":2325,"low":2326,"close":1888},"2024-09-17",147.72,142.01,{"symbol":5,"time":2328,"open":2329,"high":1343,"low":2330,"close":2331},"2024-09-16",146.83,144.95,146.52,{"symbol":5,"time":2333,"open":1647,"high":2334,"low":1617,"close":1609},"2024-09-13",146.44,{"symbol":5,"time":2336,"open":1622,"high":2337,"low":2338,"close":2217},"2024-09-12",145.13,143.14,{"symbol":5,"time":2340,"open":2341,"high":2172,"low":2342,"close":1653},"2024-09-11",144.04,140.82,{"symbol":5,"time":2344,"open":1922,"high":2345,"low":2346,"close":2347},"2024-09-10",145.16,143.11,143.8,{"symbol":5,"time":2349,"open":2350,"high":2351,"low":2241,"close":1649},"2024-09-09",144.83,145.34,{"symbol":5,"time":2353,"open":2354,"high":2355,"low":2356,"close":2357},"2024-09-06",145.91,147.35,143.35,144.01,{"symbol":5,"time":2359,"open":1625,"high":2360,"low":1606,"close":2354},"2024-09-05",146.77,{"symbol":5,"time":2362,"open":2363,"high":2364,"low":1505,"close":1971},"2024-09-04",146.23,148.1,{"symbol":5,"time":2366,"open":2367,"high":2367,"low":2368,"close":2363},"2024-09-03",151.7,145.63,{"symbol":5,"time":2370,"open":2371,"high":2372,"low":2373,"close":2374},"2024-08-30",150.25,152.07,149.69,151.82,{"symbol":5,"time":2376,"open":2377,"high":1978,"low":1984,"close":2371},"2024-08-29",150.07,{"symbol":5,"time":2379,"open":2380,"high":2381,"low":2382,"close":2380},"2024-08-28",149.32,150.17,148.8,{"symbol":5,"time":2384,"open":1234,"high":1430,"low":2385,"close":2386},"2024-08-27",148.38,149.21,{"symbol":5,"time":2388,"open":1343,"high":2389,"low":2169,"close":1212},"2024-08-26",149.48,{"symbol":5,"time":2391,"open":2392,"high":2392,"low":2393,"close":1967},"2024-08-23",148.51,146.15,{"symbol":5,"time":2395,"open":2396,"high":2397,"low":2398,"close":2399},"2024-08-22",149.12,150.06,146.73,147.13,{"symbol":5,"time":2401,"open":1226,"high":2402,"low":2403,"close":2404},"2024-08-21",149.98,148.87,149.75,{"symbol":5,"time":2406,"open":1962,"high":1430,"low":2407,"close":1329},"2024-08-20",148.3,{"symbol":5,"time":2409,"open":2410,"high":2411,"low":1967,"close":2412},"2024-08-19",147.91,149.72,149.67,{"symbol":5,"time":2414,"open":2415,"high":2416,"low":1621,"close":2417},"2024-08-16",146.35,148.79,148.36,{"symbol":5,"time":2419,"open":2420,"high":1371,"low":1637,"close":2421},"2024-08-15",147.86,147.04,{"symbol":5,"time":2423,"open":2424,"high":2425,"low":1546,"close":1409},"2024-08-14",146.38,146.95,{"symbol":5,"time":2427,"open":2415,"high":2428,"low":2198,"close":2429},"2024-08-13",147.45,146.9,{"symbol":5,"time":2431,"open":2432,"high":2433,"low":1499,"close":2354},"2024-08-12",146.11,148.2,{"symbol":5,"time":2435,"open":1971,"high":1447,"low":2196,"close":1519},"2024-08-09",{"symbol":5,"time":2437,"open":2438,"high":1349,"low":2439,"close":2440},"2024-08-08",145.24,144.76,147.02,{"symbol":5,"time":2442,"open":1377,"high":1334,"low":2443,"close":2444},"2024-08-07",144.31,144.41,{"symbol":5,"time":2446,"open":2191,"high":2447,"low":2448,"close":1370},"2024-08-06",148.28,145.14,{"symbol":5,"time":2450,"open":2451,"high":2452,"low":2453,"close":1561},"2024-08-05",146.69,148.04,144.15,{"symbol":5,"time":2455,"open":2456,"high":1304,"low":2457,"close":1228},"2024-08-02",148.11,146.68,{"symbol":5,"time":2459,"open":2460,"high":2461,"low":1968,"close":2462},"2024-08-01",150.73,150.95,148.4,{"symbol":5,"time":2464,"open":1169,"high":2465,"low":2457,"close":1302},"2024-07-31",153.51,{"symbol":5,"time":2467,"open":2468,"high":2469,"low":1216,"close":2396},"2024-07-30",148.21,150.91,{"symbol":5,"time":2471,"open":1603,"high":2472,"low":1603,"close":1399},"2024-07-29",147.98,{"symbol":5,"time":2474,"open":2475,"high":1499,"low":2475,"close":1493},"2024-07-26",141.62,{"symbol":5,"time":2477,"open":2248,"high":2478,"low":2479,"close":2480},"2024-07-25",143.15,141.45,141.8,{"symbol":5,"time":2482,"open":1663,"high":1910,"low":2274,"close":2483},"2024-07-24",141.18,{"symbol":5,"time":2485,"open":1657,"high":1904,"low":2486,"close":2487},"2024-07-23",140.66,141.99,{"symbol":5,"time":2489,"open":2316,"high":1917,"low":2316,"close":1654},"2024-07-22",{"symbol":5,"time":2491,"open":1508,"high":2492,"low":2493,"close":2494},"2024-07-19",146,140.09,140.2,{"symbol":5,"time":2496,"open":1517,"high":1343,"low":2497,"close":2331},"2024-07-18",145.4,{"symbol":5,"time":2499,"open":1511,"high":2500,"low":1377,"close":1340},"2024-07-17",148.22,{"symbol":5,"time":2502,"open":2503,"high":2504,"low":1932,"close":1511},"2024-07-16",146.02,147.47,{"symbol":5,"time":2506,"open":1603,"high":2457,"low":2282,"close":1603},"2024-07-15",{"symbol":5,"time":2508,"open":1938,"high":1961,"low":2278,"close":2509},"2024-07-12",145.68,{"symbol":5,"time":2511,"open":2201,"high":1973,"low":2243,"close":1627},"2024-07-11",{"symbol":5,"time":2513,"open":2514,"high":1626,"low":2515,"close":2516},"2024-07-10",141.01,140.38,144.09,{"symbol":5,"time":2518,"open":2519,"high":2520,"low":2521,"close":2522},"2024-07-09",139.81,141.83,138.82,140.58,{"symbol":5,"time":2524,"open":2525,"high":2526,"low":2527,"close":2528},"2024-07-08",138.21,139.71,137.19,139.65,{"symbol":5,"time":2530,"open":2531,"high":2532,"low":2533,"close":1681},"2024-07-05",138.03,138.44,137.28,{"symbol":5,"time":2535,"open":2536,"high":2537,"low":2538,"close":2539},"2024-07-03",139.09,139.42,138.11,138.67,{"symbol":5,"time":2541,"open":2542,"high":2543,"low":2544,"close":2545},"2024-07-02",137.89,138.94,137.47,138.88,{"symbol":5,"time":2547,"open":2526,"high":2526,"low":2548,"close":2549},"2024-07-01",137.11,137.32,{"symbol":5,"time":2551,"open":2552,"high":1889,"low":2553,"close":2554},"2024-06-28",139.91,138.78,139.33,{"symbol":5,"time":2556,"open":2557,"high":2557,"low":2558,"close":2559},"2024-06-27",141.21,139.3,139.52,{"symbol":5,"time":2561,"open":2562,"high":2563,"low":2564,"close":2565},"2024-06-26",140.22,141.06,139.88,140.57,{"symbol":5,"time":2567,"open":2514,"high":2568,"low":2569,"close":2570},"2024-06-25",141.25,139.48,140.63,{"symbol":5,"time":2572,"open":2573,"high":2269,"low":2574,"close":2575},"2024-06-24",139.5,139.29,141.23,{"symbol":5,"time":2577,"open":2578,"high":2579,"low":2580,"close":2581},"2024-06-21",138.4,139.15,137.24,139.06,{"symbol":5,"time":2583,"open":2584,"high":1677,"low":2585,"close":2586},"2024-06-20",137.77,137.04,137.85,{"symbol":5,"time":2588,"open":2589,"high":2590,"low":2591,"close":2592},"2024-06-18",137.73,138.22,136.76,138.13,{"symbol":5,"time":2594,"open":2595,"high":2596,"low":2597,"close":1708},"2024-06-17",135.63,137.61,135.01,{"symbol":5,"time":2599,"open":2600,"high":2601,"low":2602,"close":2603},"2024-06-14",135.58,136.25,135.09,135.98,{"symbol":5,"time":2605,"open":2606,"high":2607,"low":2608,"close":2609},"2024-06-13",135.68,138.07,135.4,135.87,{"symbol":5,"time":2611,"open":2612,"high":2613,"low":2614,"close":2595},"2024-06-12",137.02,137.83,135.54,{"symbol":5,"time":2616,"open":2617,"high":2618,"low":2619,"close":2620},"2024-06-11",135.32,137.56,134.79,136.69,{"symbol":5,"time":2622,"open":1570,"high":2623,"low":2624,"close":2625},"2024-06-10",137.08,135.25,136.21,{"symbol":5,"time":2627,"open":2628,"high":2536,"low":2629,"close":2630},"2024-06-07",138,136.7,136.82,{"symbol":5,"time":2632,"open":2633,"high":2521,"low":2634,"close":2635},"2024-06-06",137.9,137.23,137.4,{"symbol":5,"time":2637,"open":2638,"high":2578,"low":2639,"close":2640},"2024-06-05",136.93,136.44,137.96,{"symbol":5,"time":2642,"open":2643,"high":2644,"low":2645,"close":2646},"2024-06-04",132.48,136.57,132.08,136.5,{"symbol":5,"time":2648,"open":2649,"high":2650,"low":2651,"close":2652},"2024-06-03",132.88,134.9,132.61,132.99,{"symbol":5,"time":2654,"open":2655,"high":2656,"low":2657,"close":2649},"2024-05-31",131.21,133.02,129.08,{"symbol":5,"time":2659,"open":2660,"high":2661,"low":2662,"close":2663},"2024-05-30",131.61,132.21,130.43,131.23,{"symbol":5,"time":2665,"open":2666,"high":2667,"low":2668,"close":2669},"2024-05-29",131.28,133.03,130.93,131.97,{"symbol":5,"time":2671,"open":2672,"high":2673,"low":2674,"close":2675},"2024-05-28",133.2,134.03,130.59,132.05,{"symbol":5,"time":2677,"open":2678,"high":2679,"low":2680,"close":2681},"2024-05-24",134.27,135.64,133.82,135.06,{"symbol":5,"time":2683,"open":2684,"high":2685,"low":2686,"close":2687},"2024-05-23",135.47,135.72,133.72,134.4,{"symbol":5,"time":2689,"open":2690,"high":2691,"low":2692,"close":2693},"2024-05-22",129.2,135.33,129.19,135.14,{"symbol":5,"time":2695,"open":2696,"high":2697,"low":2696,"close":2698},"2024-05-21",127.65,128.95,128.85,{"symbol":5,"time":2700,"open":2701,"high":2702,"low":2703,"close":2704},"2024-05-20",127.54,128.36,126.8,128.3,{"symbol":5,"time":2706,"open":2707,"high":2708,"low":2709,"close":2710},"2024-05-17",128.14,128.9,126.34,127.75,{"symbol":5,"time":2712,"open":1777,"high":2713,"low":2714,"close":2715},"2024-05-16",129.25,127.03,129.16,{"symbol":5,"time":2717,"open":2718,"high":2719,"low":2720,"close":2721},"2024-05-15",127.15,128.58,126.57,127.62,{"symbol":5,"time":2723,"open":1818,"high":2724,"low":2725,"close":2726},"2024-05-14",126.9,125.45,126.59,{"symbol":5,"time":2728,"open":2729,"high":2730,"low":2731,"close":2732},"2024-05-13",127.43,128.13,126.45,126.58,{"symbol":5,"time":2734,"open":2735,"high":2736,"low":2737,"close":2738},"2024-05-10",126.16,127.32,125.12,127.14,{"symbol":5,"time":2740,"open":2741,"high":2742,"low":2743,"close":2744},"2024-05-09",125.27,127.7,124.92,127.12,{"symbol":5,"time":2746,"open":2747,"high":2748,"low":2749,"close":2750},"2024-05-08",127.09,131.52,125.07,125.24,{"symbol":5,"time":2752,"open":1819,"high":2748,"low":2753,"close":2754},"2024-05-07",130.07,130.24,{"symbol":5,"time":2756,"open":1766,"high":2757,"low":2758,"close":2759},"2024-05-06",130.99,129.56,130.56,{"symbol":5,"time":2761,"open":1733,"high":1819,"low":2762,"close":2758},"2024-05-03",129.01,{"symbol":5,"time":2764,"open":1813,"high":2765,"low":2766,"close":2767},"2024-05-02",129.1,126.6,128.5,{"symbol":5,"time":2769,"open":2770,"high":2771,"low":2772,"close":2773},"2024-05-01",126.64,129.62,126.23,128.18,{"symbol":5,"time":2775,"open":2776,"high":2776,"low":2777,"close":2778},"2024-04-30",127.39,126.55,126.82,{"symbol":5,"time":2780,"open":2696,"high":2781,"low":2729,"close":2782},"2024-04-29",128.75,127.9,{"symbol":5,"time":2784,"open":2785,"high":2697,"low":2785,"close":2782},"2024-04-26",126.72,{"symbol":5,"time":2787,"open":2788,"high":2789,"low":2790,"close":2791},"2024-04-25",128.49,128.72,126.21,127.31,{"symbol":5,"time":2793,"open":2794,"high":2795,"low":2796,"close":2707},"2024-04-24",126.5,128.26,126.36,{"symbol":5,"time":2798,"open":2799,"high":2800,"low":2801,"close":2738},"2024-04-23",127.3,127.92,126.75,{"symbol":5,"time":2803,"open":2804,"high":2805,"low":2806,"close":2744},"2024-04-22",127.74,128,126.83,{"symbol":5,"time":2808,"open":2809,"high":2810,"low":2811,"close":2812},"2024-04-19",126.05,127.46,125.74,127.27,{"symbol":5,"time":2814,"open":2747,"high":2776,"low":2815,"close":2816},"2024-04-18",125.11,125.63,{"symbol":5,"time":2818,"open":2819,"high":2820,"low":2821,"close":2822},"2024-04-17",126.87,127.53,126.29,126.31,{"symbol":5,"time":2824,"open":2825,"high":2826,"low":2796,"close":2777},"2024-04-16",127.72,128.77,{"symbol":5,"time":2828,"open":2829,"high":2830,"low":2777,"close":2831},"2024-04-15",128.21,128.4,127.05,{"symbol":5,"time":2833,"open":2834,"high":2835,"low":2836,"close":2837},"2024-04-12",128.53,128.93,127.6,127.89,{"symbol":5,"time":2839,"open":2657,"high":2840,"low":2841,"close":2842},"2024-04-11",130.26,128.59,129.18,{"symbol":5,"time":2844,"open":2845,"high":2846,"low":2847,"close":2848},"2024-04-10",129.9,130.32,128.45,129.3,{"symbol":5,"time":2850,"open":2851,"high":2852,"low":2853,"close":2854},"2024-04-09",130.49,131.64,130.02,130.69,{"symbol":5,"time":2856,"open":2857,"high":2858,"low":2859,"close":2860},"2024-04-08",130.29,130.73,129.43,130,{"symbol":5,"time":2862,"open":2863,"high":2864,"low":2865,"close":2857},"2024-04-05",129.22,130.78,128.91,{"symbol":5,"time":2867,"open":2672,"high":2868,"low":1783,"close":2758},"2024-04-04",133.48,{"symbol":5,"time":2870,"open":2871,"high":2656,"low":2872,"close":2873},"2024-04-03",132.18,131.3,132.52,{"symbol":5,"time":2875,"open":2652,"high":2876,"low":2877,"close":2878},"2024-04-02",133.41,131.66,132.15,{"symbol":5,"time":2880,"open":2881,"high":2882,"low":1814,"close":2883},"2024-04-01",132.82,133.36,133.34,{"symbol":5,"time":2885,"open":2871,"high":2672,"low":2886,"close":2887},"2024-03-28",131.57,132.67,{"symbol":5,"time":2889,"open":2890,"high":1812,"low":2891,"close":2892},"2024-03-27",131.05,130.71,131.87,{"symbol":5,"time":2894,"open":2895,"high":2896,"low":2897,"close":1794},"2024-03-26",130.39,131.5,130.36,{"symbol":5,"time":2899,"open":2900,"high":2900,"low":2901,"close":2902},"2024-03-25",131.63,129.38,130.52,{"symbol":5,"time":2904,"open":2905,"high":2906,"low":2907,"close":2908},"2024-03-22",132.9,133.13,131.62,131.7,{"symbol":5,"time":2910,"open":2911,"high":2912,"low":2913,"close":2643},"2024-03-21",132.5,134.22,131.83,{"symbol":5,"time":2915,"open":2882,"high":2916,"low":2917,"close":2918},"2024-03-20",133.88,131.27,132.32,{"symbol":5,"time":2920,"open":2921,"high":2922,"low":2923,"close":1587},"2024-03-19",131.67,133.29,131,{"symbol":5,"time":2925,"open":2926,"high":2927,"low":2928,"close":2643},"2024-03-18",134.15,134.92,132.24,{"symbol":5,"time":2930,"open":2931,"high":2932,"low":2933,"close":2678},"2024-03-15",134.45,135.45,133.68,{"symbol":5,"time":2935,"open":2936,"high":2585,"low":2937,"close":1595},"2024-03-14",136.96,134.18,{"symbol":5,"time":2939,"open":2940,"high":2607,"low":2940,"close":2936},"2024-03-13",135.97,{"symbol":5,"time":2942,"open":2639,"high":2635,"low":2943,"close":2944},"2024-03-12",135.6,136.02,{"symbol":5,"time":2946,"open":2947,"high":2542,"low":2948,"close":2949},"2024-03-11",134.94,134.73,136.73,{"symbol":5,"time":2951,"open":2595,"high":2952,"low":2953,"close":2954},"2024-03-08",135.88,134.37,135.15,{"symbol":5,"time":2956,"open":2957,"high":1710,"low":2958,"close":2608},"2024-03-07",135.94,134.31,{"symbol":5,"time":2960,"open":2961,"high":2544,"low":2962,"close":2963},"2024-03-06",137.14,134.57,135.52,{"symbol":5,"time":2965,"open":2966,"high":2586,"low":2597,"close":2967},"2024-03-05",137.66,136.28,{"symbol":5,"time":2969,"open":2322,"high":2970,"low":2971,"close":2972},"2024-03-04",141.43,138.72,138.81,{"symbol":5,"time":2974,"open":2975,"high":2976,"low":2977,"close":2978},"2024-03-01",139.08,141.28,138.52,140.79,{"symbol":5,"time":2980,"open":2522,"high":2981,"low":2640,"close":2569},"2024-02-29",140.64,{"symbol":5,"time":2983,"open":2521,"high":2570,"low":2984,"close":2985},"2024-02-28",138.3,140.08,{"symbol":5,"time":2987,"open":2988,"high":2988,"low":2989,"close":2573},"2024-02-27",142.58,138.53,{"symbol":5,"time":2991,"open":1888,"high":2208,"low":2557,"close":2988},"2024-02-26",{"symbol":5,"time":2993,"open":2994,"high":1917,"low":1666,"close":1888},"2024-02-23",143.5,{"symbol":5,"time":2996,"open":1878,"high":2209,"low":1665,"close":2997},"2024-02-22",143.52,{"symbol":5,"time":2999,"open":2486,"high":3000,"low":3001,"close":3002},"2024-02-21",141.27,139.98,141.17,{"symbol":5,"time":3004,"open":3005,"high":3006,"low":3007,"close":1540},"2024-02-20",141.77,142.1,139.85,{"symbol":5,"time":3009,"open":1614,"high":1922,"low":3010,"close":3011},"2024-02-16",142.15,142.28,{"symbol":5,"time":3013,"open":2233,"high":3014,"low":3015,"close":1873},"2024-02-15",144.53,142.89,{"symbol":5,"time":3017,"open":3018,"high":2356,"low":3019,"close":3020},"2024-02-14",139.79,139.43,143.08,{"symbol":5,"time":3022,"open":1582,"high":3023,"low":2625,"close":3024},"2024-02-13",139.68,139,{"symbol":5,"time":3026,"open":2264,"high":2264,"low":2527,"close":3027},"2024-02-12",137.55,{"symbol":5,"time":3029,"open":1670,"high":3030,"low":1686,"close":3031},"2024-02-09",140.98,140.61,{"symbol":5,"time":3033,"open":1686,"high":3024,"low":3034,"close":3035},"2024-02-08",136.68,138.85,{"symbol":5,"time":3037,"open":3038,"high":3039,"low":3040,"close":1588},"2024-02-07",136.04,137.48,135.78,{"symbol":5,"time":3042,"open":2684,"high":3043,"low":2962,"close":1581},"2024-02-06",135.84,{"symbol":5,"time":3045,"open":1703,"high":3046,"low":3047,"close":2947},"2024-02-05",136.26,134.42,{"symbol":5,"time":3049,"open":3050,"high":1677,"low":3051,"close":3052},"2024-02-02",137.82,135.24,136.64,{"symbol":5,"time":3054,"open":3055,"high":2640,"low":3056,"close":3057},"2024-02-01",137.43,135,137.92,{"symbol":5,"time":3059,"open":3060,"high":3061,"low":3062,"close":3063},"2024-01-31",134.61,139.78,133.51,137.58,{"symbol":5,"time":3065,"open":3066,"high":3067,"low":3068,"close":3027},"2024-01-30",138.42,138.76,137.22,{"symbol":5,"time":3070,"open":3071,"high":3072,"low":3073,"close":2309},"2024-01-29",139.58,140,138.25,{"symbol":5,"time":3075,"open":3076,"high":3077,"low":3078,"close":2537},"2024-01-26",139.07,139.82,138.69,{"symbol":5,"time":3080,"open":3067,"high":1696,"low":3081,"close":2543},"2024-01-25",138.45,{"symbol":5,"time":3083,"open":3007,"high":3084,"low":2589,"close":3085},"2024-01-24",140.11,137.86,{"symbol":5,"time":3087,"open":2590,"high":3088,"low":1566,"close":3089},"2024-01-23",139.4,139.17,{"symbol":5,"time":3091,"open":3092,"high":2971,"low":3093,"close":3094},"2024-01-22",137.64,137.54,137.57,{"symbol":5,"time":3096,"open":3097,"high":3098,"low":2635,"close":1683},"2024-01-19",138.75,138.86,{"symbol":5,"time":3100,"open":3101,"high":3102,"low":3103,"close":2531},"2024-01-18",136.62,138.16,136.01,{"symbol":5,"time":3105,"open":1686,"high":2623,"low":3106,"close":3101},"2024-01-17",135.69,{"symbol":5,"time":3108,"open":3109,"high":3102,"low":2646,"close":3110},"2024-01-16",137.95,137.15,{"symbol":5,"time":3112,"open":1681,"high":2553,"low":3055,"close":3057},"2024-01-12",{"symbol":5,"time":3114,"open":2618,"high":3115,"low":3116,"close":3117},"2024-01-11",138.1,136.85,137.74,{"symbol":5,"time":3119,"open":1683,"high":3120,"low":1692,"close":3121},"2024-01-10",138.33,137.63,{"symbol":5,"time":3123,"open":3124,"high":3125,"low":3124,"close":1683},"2024-01-09",136.14,138.47,{"symbol":5,"time":3127,"open":3128,"high":2949,"low":3129,"close":3130},"2024-01-08",135.95,135.44,136.46,{"symbol":5,"time":3132,"open":3133,"high":3134,"low":3051,"close":3135},"2024-01-05",135.76,136.88,135.61,{"symbol":5,"time":3137,"open":2952,"high":3138,"low":3139,"close":2940},"2024-01-04",136.59,135.37,{"symbol":5,"time":3141,"open":3040,"high":1570,"low":3142,"close":3143},"2024-01-03",135.05,135.71,{"symbol":5,"time":3145,"open":3146,"high":3147,"low":3148,"close":3040},"2024-01-02",135.5,136.4,135.21,{"symbol":5,"time":3150,"open":3151,"high":2548,"low":3152,"close":3151},"2023-12-29",136.81,136.32,{"symbol":5,"time":3154,"open":3155,"high":3156,"low":3157,"close":2591},"2023-12-28",136.71,137.31,136.49,{"symbol":5,"time":3159,"open":3068,"high":3160,"low":3161,"close":3155},"2023-12-27",137.59,136.34,{"symbol":5,"time":3163,"open":3164,"high":2628,"low":2612,"close":3165},"2023-12-26",137.79,137.29,{"symbol":5,"time":3167,"open":2589,"high":3168,"low":3169,"close":3170},"2023-12-22",138.7,137.27,137.67,{"symbol":5,"time":3172,"open":3173,"high":3174,"low":3151,"close":1693},"2023-12-21",137.17,138.08,{"symbol":5,"time":3176,"open":3170,"high":3177,"low":3124,"close":3138},"2023-12-20",138.63,{"symbol":5,"time":3179,"open":2607,"high":3089,"low":3180,"close":3181},"2023-12-19",137.81,138.55,{"symbol":5,"time":3183,"open":3184,"high":3185,"low":3186,"close":3187},"2023-12-18",139.6,139.87,137.98,138.09,{"symbol":5,"time":3189,"open":3190,"high":3191,"low":3192,"close":3193},"2023-12-15",140.88,141.47,138.51,138.83,{"symbol":5,"time":3195,"open":3196,"high":1884,"low":3197,"close":1912},"2023-12-14",143,140.24,{"symbol":5,"time":3199,"open":2479,"high":2313,"low":3030,"close":1875},"2023-12-13",{"symbol":5,"time":3201,"open":3185,"high":2515,"low":3202,"close":3203},"2023-12-12",139.03,140.33,{"symbol":5,"time":3205,"open":3152,"high":3206,"low":3152,"close":3207},"2023-12-11",139.34,138.56,{"symbol":5,"time":3209,"open":3056,"high":3210,"low":3211,"close":2961},"2023-12-08",137.38,134.87,{"symbol":5,"time":3213,"open":3214,"high":2618,"low":1572,"close":3215},"2023-12-07",137.52,135.55,{"symbol":5,"time":3217,"open":3218,"high":3081,"low":3219,"close":2961},"2023-12-06",137.68,136.11,{"symbol":5,"time":3221,"open":3116,"high":3222,"low":1582,"close":3223},"2023-12-05",138.04,137.42,{"symbol":5,"time":3225,"open":3226,"high":3227,"low":3130,"close":3050},"2023-12-04",136.63,137.97,{"symbol":5,"time":3229,"open":3230,"high":1681,"low":3231,"close":3232},"2023-12-01",138.01,137.44,137.76,{"symbol":5,"time":3234,"open":3214,"high":3235,"low":2936,"close":3230},"2023-11-30",138.17,{"symbol":5,"time":3237,"open":3134,"high":2578,"low":3052,"close":3156},"2023-11-29",{"symbol":5,"time":3239,"open":2949,"high":3165,"low":2601,"close":3240},"2023-11-28",136.38,{"symbol":5,"time":3242,"open":3243,"high":3027,"low":1570,"close":3244},"2023-11-27",136.52,137.12,{"symbol":5,"time":3246,"open":3152,"high":3151,"low":3133,"close":3247},"2023-11-24",136.6,{"symbol":5,"time":3249,"open":3250,"high":3251,"low":3252,"close":1688},"2023-11-22",136.78,137.07,136.07,{"symbol":5,"time":3254,"open":3106,"high":3255,"low":2693,"close":3256},"2023-11-21",136.3,136.06,{"symbol":5,"time":3258,"open":2916,"high":3143,"low":3259,"close":2932},"2023-11-20",133.62,{"symbol":5,"time":3261,"open":3262,"high":3263,"low":3264,"close":3265},"2023-11-17",133.17,133.76,132.4,133.7,{"symbol":5,"time":3267,"open":2958,"high":3268,"low":3269,"close":3270},"2023-11-16",134.39,132.71,133.4,{"symbol":5,"time":3272,"open":2931,"high":3273,"low":2882,"close":3274},"2023-11-15",134.6,134.43,{"symbol":5,"time":3276,"open":3277,"high":2619,"low":3278,"close":3279},"2023-11-14",133.93,133.54,134.44,{"symbol":5,"time":3281,"open":3282,"high":3283,"low":3282,"close":3284},"2023-11-13",131.85,133.61,132.68,{"symbol":5,"time":3286,"open":3287,"high":3288,"low":3289,"close":3290},"2023-11-10",132.13,133.19,131.36,132.78,{"symbol":5,"time":3292,"open":2896,"high":3293,"low":3294,"close":2872},"2023-11-09",132.41,130.75,{"symbol":5,"time":3296,"open":1819,"high":3297,"low":3298,"close":3299},"2023-11-08",131.18,129.97,130.74,{"symbol":5,"time":3301,"open":2860,"high":3302,"low":3303,"close":3304},"2023-11-07",131.2,129.57,129.73,{"symbol":5,"time":3306,"open":1764,"high":1766,"low":2829,"close":3307},"2023-11-06",129.27,{"symbol":5,"time":3309,"open":1813,"high":3310,"low":3311,"close":3312},"2023-11-03",129.76,126.76,129.59,{"symbol":5,"time":3314,"open":3298,"high":3315,"low":3316,"close":3317},"2023-11-02",130.88,126.91,128.28,{"symbol":5,"time":3319,"open":3320,"high":3321,"low":3322,"close":3323},"2023-11-01",123.83,124.82,122.48,123.78,{"symbol":5,"time":3325,"open":3326,"high":3327,"low":3328,"close":3329},"2023-10-31",121.92,124.48,121.63,123.79,{"symbol":5,"time":3331,"open":3332,"high":3332,"low":3333,"close":3334},"2023-10-30",123.42,119.92,121.31,{"symbol":5,"time":3336,"open":3337,"high":3338,"low":3339,"close":3340},"2023-10-27",123.62,123.98,122.38,122.63,{"symbol":5,"time":3342,"open":3343,"high":3344,"low":3345,"close":3346},"2023-10-26",125.72,125.76,123.45,123.64,{"symbol":5,"time":3348,"open":3349,"high":3350,"low":3351,"close":3343},"2023-10-25",127.28,127.78,125.44,{"symbol":5,"time":3353,"open":3354,"high":3355,"low":3356,"close":3357},"2023-10-24",126.54,127.88,126.48,127.66,{"symbol":5,"time":3359,"open":3360,"high":2837,"low":3361,"close":2709},"2023-10-23",127.41,126.18,{"symbol":5,"time":3363,"open":3364,"high":2692,"low":3365,"close":3366},"2023-10-20",128.68,127.37,127.44,{"symbol":5,"time":3368,"open":3369,"high":1770,"low":3370,"close":3371},"2023-10-19",130.31,127.93,128.23,{"symbol":5,"time":3373,"open":1794,"high":3374,"low":3375,"close":2840},"2023-10-18",132.22,130.12,{"symbol":5,"time":3377,"open":3378,"high":2892,"low":3379,"close":3380},"2023-10-17",130.7,130.34,131.03,{"symbol":5,"time":3382,"open":3383,"high":3384,"low":3385,"close":3386},"2023-10-16",132.35,133.06,131.09,131.14,{"symbol":5,"time":3388,"open":3389,"high":2911,"low":3390,"close":3391},"2023-10-13",131.98,130.35,131.29,{"symbol":5,"time":3393,"open":3394,"high":2905,"low":3375,"close":2886},"2023-10-12",130.23,{"symbol":5,"time":3396,"open":3397,"high":1776,"low":3398,"close":3399},"2023-10-11",128.47,128.24,129.69,{"symbol":5,"time":3401,"open":3356,"high":2765,"low":3402,"close":1777},"2023-10-10",126,{"symbol":5,"time":3404,"open":3405,"high":3406,"low":3407,"close":3408},"2023-10-09",122.59,124.8,122.2,124.59,{"symbol":5,"time":3410,"open":3411,"high":1829,"low":3412,"close":3413},"2023-10-06",120.55,120.45,122.96,{"symbol":5,"time":3415,"open":3416,"high":3417,"low":3418,"close":3419},"2023-10-05",121.02,121.26,119.62,120.79,{"symbol":5,"time":3421,"open":3422,"high":3423,"low":3424,"close":3425},"2023-10-04",120.07,120.89,118.71,120.72,{"symbol":5,"time":3427,"open":3428,"high":3429,"low":3430,"close":3431},"2023-10-03",120.12,120.4,118.6,119.55,{"symbol":5,"time":3433,"open":3434,"high":3435,"low":3436,"close":3437},"2023-10-02",119.95,120.78,119.37,120.15,{"symbol":5,"time":3439,"open":3434,"high":3440,"low":3441,"close":3429},"2023-09-29",120.82,119.64,{"symbol":5,"time":3443,"open":3444,"high":3422,"low":3445,"close":3446},"2023-09-28",118.13,117.7,119.18,{"symbol":5,"time":3448,"open":1842,"high":3449,"low":3450,"close":3451},"2023-09-27",118.88,117.47,117.97,{"symbol":5,"time":3453,"open":3454,"high":3455,"low":3456,"close":3457},"2023-09-26",119.12,119.39,118.23,118.36,{"symbol":5,"time":3459,"open":3460,"high":3461,"low":3462,"close":3463},"2023-09-25",118.45,119.73,118.29,119.71,{"symbol":5,"time":3465,"open":3466,"high":3467,"low":3468,"close":3469},"2023-09-22",118.89,120.16,118.64,119,{"symbol":5,"time":3471,"open":3472,"high":3473,"low":3474,"close":1858},"2023-09-21",120.1,120.35,118.76,[3476,3483,3489,3495,3501,3507,3513,3519,3525,3531,3537,3543,3549,3555,3560,3566,3572,3578,3584,3590,3596,3600,3606,3611,3617,3623,3629,3635,3641,3646,3651,3656,3661,3666,3671,3676,3681,3686,3691,3696,3701,3706,3711,3716,3721,3726,3731,3736,3741,3746,3751,3756,3761,3766,3770,3775,3779,3784,3789,3793,3797,3802,3807,3812,3817,3822,3827,3832,3837,3842,3847,3852,3856,3861,3866,3870,3875,3880,3884,3889,3894,3899,3904,3909,3914,3919,3923,3928,3933,3938,3942,3946,3951,3956,3960,3965,3970,3975,3980,3985,3990,3995,4000,4005,4010,4015,4020,4024,4029,4034,4039,4044,4049,4054,4059,4064,4069,4074,4079,4084,4089,4094,4099,4104,4109,4114,4119,4124,4129,4134,4139,4144,4149,4154,4159,4164,4169,4174,4179,4184,4189,4194,4199,4204,4209,4214,4219,4224,4229,4234,4239,4243,4248,4253,4258,4263,4268,4273,4278,4282,4287,4291,4296,4301,4306,4311,4316,4321,4325,4328,4333,4338,4342,4346,4349,4353,4357,4362,4365,4370,4375,4380,4385,4389,4394,4399,4403,4407,4411,4416,4421,4426,4430,4435,4439,4444,4449,4454,4459,4464,4468,4473,4478,4483,4488,4493,4498,4503,4508,4512,4516,4521,4524,4529,4534,4539,4544,4548,4550,4554,4559,4564,4568,4573,4577,4582,4587,4592,4595,4600,4605,4610,4615,4618,4623,4628,4633,4637,4642,4646,4651,4655,4660,4665,4670,4675,4680,4685,4690,4694,4698,4702,4707,4712,4717,4722,4727,4732,4737,4742,4747,4751,4756,4761,4766,4771,4775],{"symbol":3477,"time":3478,"open":3479,"high":3480,"low":3481,"close":3482},"SPY","2026-09-18",761.31,762,757.97,761.69,{"symbol":3477,"time":3484,"open":3485,"high":3486,"low":3487,"close":3488},"2026-09-17",763.15,763.57,759.96,762.6,{"symbol":3477,"time":3490,"open":3491,"high":3492,"low":3493,"close":3494},"2026-09-16",759.5,761.67,749.6,754.05,{"symbol":3477,"time":3496,"open":3497,"high":3498,"low":3499,"close":3500},"2026-09-15",760.12,760.35,756.15,757.39,{"symbol":3477,"time":3502,"open":3503,"high":3504,"low":3505,"close":3506},"2026-09-14",759,763.52,757.93,760.88,{"symbol":3477,"time":3508,"open":3509,"high":3510,"low":3511,"close":3512},"2026-09-11",764.72,766.38,763.6,764.29,{"symbol":3477,"time":3514,"open":3515,"high":3516,"low":3517,"close":3518},"2026-09-10",758.03,760.11,756.64,757.83,{"symbol":3477,"time":3520,"open":3521,"high":3522,"low":3523,"close":3524},"2026-09-09",764.08,764.47,760.94,762.4,{"symbol":3477,"time":3526,"open":3527,"high":3528,"low":3529,"close":3530},"2026-09-08",769.07,769.7,765.14,765.96,{"symbol":3477,"time":3532,"open":3533,"high":3534,"low":3535,"close":3536},"2026-09-04",772.01,772.87,769,770.19,{"symbol":3477,"time":3538,"open":3539,"high":3540,"low":3541,"close":3542},"2026-09-03",767.9,774.03,767.45,773.17,{"symbol":3477,"time":3544,"open":3545,"high":3546,"low":3547,"close":3548},"2026-09-02",762.45,766.43,761.73,765.16,{"symbol":3477,"time":3550,"open":3551,"high":3552,"low":3553,"close":3554},"2026-09-01",762.01,764.67,759.48,761.78,{"symbol":3477,"time":3556,"open":3557,"high":3558,"low":3509,"close":3559},"2026-08-31",767.33,768,767.05,{"symbol":3477,"time":3561,"open":3562,"high":3563,"low":3564,"close":3565},"2026-08-28",771.76,775.3,768.31,769.35,{"symbol":3477,"time":3567,"open":3568,"high":3569,"low":3570,"close":3571},"2026-08-27",768.5,772.36,767.16,771.1,{"symbol":3477,"time":3573,"open":3574,"high":3575,"low":3576,"close":3577},"2026-08-26",764.73,767.35,763.93,766.08,{"symbol":3477,"time":3579,"open":3580,"high":3581,"low":3582,"close":3583},"2026-08-25",766.16,766.78,763.05,765.91,{"symbol":3477,"time":3585,"open":3586,"high":3587,"low":3588,"close":3589},"2026-08-24",764.78,765.22,762.08,763.47,{"symbol":3477,"time":3591,"open":3592,"high":3593,"low":3594,"close":3595},"2026-08-21",766.05,767.85,764.17,765.72,{"symbol":3477,"time":3597,"open":3530,"high":3598,"low":3599,"close":3488},"2026-08-20",768.15,762.04,{"symbol":3477,"time":3601,"open":3602,"high":3603,"low":3604,"close":3605},"2026-08-19",770.36,772.47,768.1,769.06,{"symbol":3477,"time":3607,"open":3608,"high":3609,"low":3610,"close":3541},"2026-08-18",768.7,769.5,766.92,{"symbol":3477,"time":3612,"open":3613,"high":3614,"low":3615,"close":3616},"2026-08-17",776.18,776.78,772.51,772.67,{"symbol":3477,"time":3618,"open":3619,"high":3620,"low":3621,"close":3622},"2026-08-14",778.54,778.8,775.43,776.34,{"symbol":3477,"time":3624,"open":3625,"high":3626,"low":3627,"close":3628},"2026-08-13",774.87,779.37,774.11,777.88,{"symbol":3477,"time":3630,"open":3631,"high":3632,"low":3633,"close":3634},"2026-08-12",774.71,774.9,771.28,772.49,{"symbol":3477,"time":3636,"open":3637,"high":3638,"low":3639,"close":3640},"2026-08-11",774.53,774.61,769.2,770.56,{"symbol":3477,"time":17,"open":3642,"high":3643,"low":3644,"close":3645},772.6,775.05,771.62,773.03,{"symbol":3477,"time":20,"open":3647,"high":3648,"low":3649,"close":3650},771.02,773.92,769.61,773.26,{"symbol":3477,"time":22,"open":3652,"high":3653,"low":3654,"close":3655},770.21,771.82,767.46,768.56,{"symbol":3477,"time":24,"open":3657,"high":3658,"low":3659,"close":3660},775.85,776.85,769.51,769.79,{"symbol":3477,"time":26,"open":3662,"high":3663,"low":3664,"close":3665},760.63,773.41,760.52,771.33,{"symbol":3477,"time":30,"open":3667,"high":3668,"low":3669,"close":3670},749.44,758.58,748.8,757.67,{"symbol":3477,"time":35,"open":3672,"high":3673,"low":3674,"close":3675},744.68,748.9,737.68,747.03,{"symbol":3477,"time":41,"open":3677,"high":3678,"low":3679,"close":3680},736.05,742.45,734.59,741.69,{"symbol":3477,"time":47,"open":3682,"high":3683,"low":3684,"close":3685},739.97,742.68,729.1,729.46,{"symbol":3477,"time":53,"open":3687,"high":3688,"low":3689,"close":3690},739.19,742.79,735.98,740.86,{"symbol":3477,"time":59,"open":3692,"high":3693,"low":3694,"close":3695},744.91,745.53,735.87,739.09,{"symbol":3477,"time":64,"open":3697,"high":3698,"low":3699,"close":3700},738.51,743.72,737.29,738.93,{"symbol":3477,"time":69,"open":3702,"high":3703,"low":3704,"close":3705},739.37,742.56,735.21,738.18,{"symbol":3477,"time":74,"open":3707,"high":3708,"low":3709,"close":3710},746.62,750.02,746.37,747.41,{"symbol":3477,"time":78,"open":3712,"high":3713,"low":3714,"close":3715},746.29,749.04,744.18,748.28,{"symbol":3477,"time":83,"open":3717,"high":3718,"low":3719,"close":3720},747.06,748.73,741.51,742.09,{"symbol":3477,"time":88,"open":3722,"high":3723,"low":3724,"close":3725},742.08,747.29,740.8,743.29,{"symbol":3477,"time":91,"open":3727,"high":3728,"low":3729,"close":3730},752.76,754.57,747.88,750.72,{"symbol":3477,"time":97,"open":3732,"high":3733,"low":3734,"close":3735},754.24,755.58,750.2,754.81,{"symbol":3477,"time":103,"open":3737,"high":3738,"low":3739,"close":3740},750.91,753.34,748.66,751.83,{"symbol":3477,"time":109,"open":3742,"high":3743,"low":3744,"close":3745},752.47,753.91,748,749.17,{"symbol":3477,"time":114,"open":3747,"high":3748,"low":3749,"close":3750},752.05,755.42,748.1,754.95,{"symbol":3477,"time":119,"open":3752,"high":3753,"low":3754,"close":3755},747.35,751.97,745.59,751.71,{"symbol":3477,"time":124,"open":3757,"high":3758,"low":3759,"close":3760},743.16,746.15,739.51,745.4,{"symbol":3477,"time":129,"open":3762,"high":3763,"low":3764,"close":3765},750.22,750.96,745.21,747.71,{"symbol":3477,"time":135,"open":3767,"high":3768,"low":3710,"close":3769},748.74,752.41,751.28,{"symbol":3477,"time":141,"open":3771,"high":3772,"low":3773,"close":3774},747.4,751.31,740.03,744.78,{"symbol":3477,"time":145,"open":3776,"high":3667,"low":3777,"close":3778},745,742.38,745.76,{"symbol":3477,"time":150,"open":3780,"high":3781,"low":3782,"close":3783},741.29,748.02,740.89,746.77,{"symbol":3477,"time":156,"open":3785,"high":3786,"low":3787,"close":3788},736.53,741.56,732.09,741,{"symbol":3477,"time":162,"open":3790,"high":3785,"low":3791,"close":3792},728.95,716.58,728.99,{"symbol":3477,"time":167,"open":3794,"high":3702,"low":3795,"close":3796},738.91,729.6,734.3,{"symbol":3477,"time":173,"open":3798,"high":3799,"low":3800,"close":3801},735.17,739.95,730.84,733.24,{"symbol":3477,"time":178,"open":3803,"high":3804,"low":3805,"close":3806},733.81,739.63,732.3,733.58,{"symbol":3477,"time":184,"open":3808,"high":3809,"low":3810,"close":3811},747.7,750.18,743.13,744.39,{"symbol":3477,"time":190,"open":3813,"high":3814,"low":3815,"close":3816},747.76,748.23,743.86,746.74,{"symbol":3477,"time":196,"open":3818,"high":3819,"low":3820,"close":3821},751.29,752.15,739.22,740.96,{"symbol":3477,"time":201,"open":3823,"high":3824,"low":3825,"close":3826},754.55,755.44,749.88,750.33,{"symbol":3477,"time":206,"open":3828,"high":3829,"low":3830,"close":3831},751.85,756.68,751.76,754.83,{"symbol":3477,"time":212,"open":3833,"high":3834,"low":3835,"close":3836},740.71,744.44,735.03,741.75,{"symbol":3477,"time":217,"open":3838,"high":3839,"low":3840,"close":3841},728.76,740,724.41,737.76,{"symbol":3477,"time":223,"open":3843,"high":3844,"low":3845,"close":3846},733.39,738.38,725.33,725.43,{"symbol":3477,"time":228,"open":3848,"high":3849,"low":3850,"close":3851},743.63,746.9,722.59,737.05,{"symbol":3477,"time":233,"open":3853,"high":3854,"low":3855,"close":3820},743.36,745.34,738.19,{"symbol":3477,"time":238,"open":3857,"high":3858,"low":3859,"close":3860},752.31,752.82,735.53,737.55,{"symbol":3477,"time":242,"open":3862,"high":3863,"low":3864,"close":3865},752.1,758.31,751.47,757.09,{"symbol":3477,"time":247,"open":3867,"high":3868,"low":3869,"close":3732},758.15,758.8,753.57,{"symbol":3477,"time":253,"open":3871,"high":3872,"low":3873,"close":3874},757.03,760.4,756.75,759.57,{"symbol":3477,"time":257,"open":3876,"high":3877,"low":3878,"close":3879},755.36,760.28,754.69,758.54,{"symbol":3477,"time":262,"open":3881,"high":3882,"low":3878,"close":3883},755.9,758.08,756.48,{"symbol":3477,"time":268,"open":3885,"high":3886,"low":3887,"close":3888},750.25,755.15,749.23,754.6,{"symbol":3477,"time":273,"open":3890,"high":3891,"low":3892,"close":3893},750.88,751.38,748.22,750.46,{"symbol":3477,"time":279,"open":3895,"high":3896,"low":3897,"close":3898},750.01,752.13,748.37,750.59,{"symbol":3477,"time":284,"open":3900,"high":3901,"low":3902,"close":3903},746.24,748.94,744.48,745.64,{"symbol":3477,"time":290,"open":3905,"high":3906,"low":3907,"close":3908},738.64,744.87,737.03,742.72,{"symbol":3477,"time":296,"open":3910,"high":3911,"low":3912,"close":3913},735.71,741.87,733.89,741.25,{"symbol":3477,"time":302,"open":3915,"high":3916,"low":3917,"close":3918},734.78,737.65,731.53,733.73,{"symbol":3477,"time":308,"open":3920,"high":3921,"low":3843,"close":3922},739.83,741.42,738.65,{"symbol":3477,"time":314,"open":3924,"high":3925,"low":3926,"close":3927},741.79,743.46,737.96,739.17,{"symbol":3477,"time":319,"open":3929,"high":3930,"low":3931,"close":3932},743.65,749.53,743.56,748.17,{"symbol":3477,"time":323,"open":3934,"high":3935,"low":3936,"close":3937},738.47,743.91,735.47,742.31,{"symbol":3477,"time":329,"open":3939,"high":3940,"low":3941,"close":3705},736.89,738.84,731.83,{"symbol":3477,"time":335,"open":3943,"high":3944,"low":3943,"close":3945},736.45,740.79,739.3,{"symbol":3477,"time":340,"open":3947,"high":3948,"low":3949,"close":3950},734.93,738.08,734.57,737.62,{"symbol":3477,"time":345,"open":3952,"high":3953,"low":3954,"close":3955},735.05,736.13,729.75,731.58,{"symbol":3477,"time":350,"open":3957,"high":3679,"low":3958,"close":3959},728.16,727.82,733.83,{"symbol":3477,"time":355,"open":3961,"high":3962,"low":3963,"close":3964},721.77,725.04,721.49,723.77,{"symbol":3477,"time":359,"open":3966,"high":3967,"low":3968,"close":3969},720.07,722.12,714.99,718.01,{"symbol":3477,"time":363,"open":3971,"high":3972,"low":3973,"close":3974},721.25,724.87,720.47,720.65,{"symbol":3477,"time":368,"open":3976,"high":3977,"low":3978,"close":3979},714.63,719.79,710.45,718.66,{"symbol":3477,"time":373,"open":3981,"high":3982,"low":3983,"close":3984},711,712.2,708.37,711.58,{"symbol":3477,"time":378,"open":3986,"high":3987,"low":3988,"close":3989},711.82,712.88,709.25,711.69,{"symbol":3477,"time":383,"open":3991,"high":3992,"low":3993,"close":3994},713.17,715.63,712.3,715.17,{"symbol":3477,"time":388,"open":3996,"high":3997,"low":3998,"close":3999},710.75,714.47,709.01,713.94,{"symbol":3477,"time":392,"open":4001,"high":4002,"low":4003,"close":4004},709.5,712.36,702.28,708.45,{"symbol":3477,"time":396,"open":4006,"high":4007,"low":4008,"close":4009},709.15,711.45,708.22,711.21,{"symbol":3477,"time":401,"open":4011,"high":4012,"low":4013,"close":4014},710.28,711.28,702.64,704.08,{"symbol":3477,"time":405,"open":4016,"high":4017,"low":4018,"close":4019},708.78,709.91,706.14,708.72,{"symbol":3477,"time":410,"open":4018,"high":4021,"low":4022,"close":4023},712.39,705.76,710.14,{"symbol":3477,"time":414,"open":4025,"high":4026,"low":4027,"close":4028},701.06,702.78,698.53,701.66,{"symbol":3477,"time":419,"open":4030,"high":4031,"low":4032,"close":4033},695.26,700.28,694.2,699.94,{"symbol":3477,"time":423,"open":4035,"high":4036,"low":4037,"close":4038},687.69,694.58,687.66,694.46,{"symbol":3477,"time":428,"open":4040,"high":4041,"low":4042,"close":4043},677.41,686.3,676.58,686.1,{"symbol":3477,"time":433,"open":4045,"high":4046,"low":4047,"close":4048},681.32,682.03,678.45,679.46,{"symbol":3477,"time":438,"open":4050,"high":4051,"low":4052,"close":4053},674.84,681.16,673.77,679.91,{"symbol":3477,"time":443,"open":4055,"high":4056,"low":4057,"close":4058},676.39,677.08,671.46,676.01,{"symbol":3477,"time":448,"open":4060,"high":4061,"low":4062,"close":4063},656.65,659.61,651.06,659.22,{"symbol":3477,"time":452,"open":4065,"high":4066,"low":4067,"close":4068},655.86,659.72,655.52,658.93,{"symbol":3477,"time":457,"open":4070,"high":4071,"low":4072,"close":4073},646.42,658.2,645.11,655.83,{"symbol":3477,"time":461,"open":4075,"high":4076,"low":4077,"close":4078},653.9,658.52,653,655.24,{"symbol":3477,"time":465,"open":4080,"high":4081,"low":4082,"close":4083},638.94,651.54,637.98,650.34,{"symbol":3477,"time":469,"open":4085,"high":4086,"low":4087,"close":4088},640.11,640.37,629.28,631.97,{"symbol":3477,"time":474,"open":4090,"high":4091,"low":4092,"close":4093},642.5,642.66,633.11,634.09,{"symbol":3477,"time":479,"open":4095,"high":4096,"low":4097,"close":4098},652.06,654.85,644.82,645.09,{"symbol":3477,"time":485,"open":4100,"high":4101,"low":4102,"close":4103},658.67,660.89,654.24,656.82,{"symbol":3477,"time":489,"open":4105,"high":4106,"low":4107,"close":4108},651.32,657.03,649.88,653.18,{"symbol":3477,"time":494,"open":4110,"high":4111,"low":4112,"close":4113},658.07,662.62,653.94,655.38,{"symbol":3477,"time":498,"open":4115,"high":4116,"low":4117,"close":4118},656.51,656.69,644.72,648.57,{"symbol":3477,"time":502,"open":4120,"high":4121,"low":4122,"close":4123},656.97,662.98,655.17,659.8,{"symbol":3477,"time":506,"open":4125,"high":4126,"low":4127,"close":4128},668.36,669.72,661.19,661.43,{"symbol":3477,"time":509,"open":4130,"high":4131,"low":4132,"close":4133},672.39,674.44,669.7,670.79,{"symbol":3477,"time":515,"open":4135,"high":4136,"low":4137,"close":4138},668.38,672.07,667.12,669.03,{"symbol":3477,"time":520,"open":4140,"high":4141,"low":4142,"close":4143},669.27,672.34,661.36,662.29,{"symbol":3477,"time":525,"open":4145,"high":4146,"low":4147,"close":4148},671.16,671.65,665.87,666.06,{"symbol":3477,"time":531,"open":4150,"high":4151,"low":4152,"close":4153},677.58,680.08,673.34,676.33,{"symbol":3477,"time":534,"open":4155,"high":4156,"low":4157,"close":4158},677.72,683.36,674.76,677.18,{"symbol":3477,"time":539,"open":4160,"high":4161,"low":4162,"close":4163},666.39,679.92,662.39,678.27,{"symbol":3477,"time":545,"open":4165,"high":4166,"low":4167,"close":4168},673.41,676.11,669.76,672.38,{"symbol":3477,"time":551,"open":4170,"high":4171,"low":4172,"close":4173},682.08,685.53,675.61,681.31,{"symbol":3477,"time":555,"open":4175,"high":4176,"low":4177,"close":4178},681.63,687.09,679.62,685.13,{"symbol":3477,"time":557,"open":4180,"high":4181,"low":4182,"close":4183},675.06,682.61,669.66,680.33,{"symbol":3477,"time":562,"open":4185,"high":4186,"low":4187,"close":4188},678.7,688.62,678.02,686.38,{"symbol":3477,"time":564,"open":4190,"high":4191,"low":4192,"close":4193},683.09,686.86,681.64,685.99,{"symbol":3477,"time":567,"open":4195,"high":4196,"low":4197,"close":4198},693.28,693.3,684.35,689.3,{"symbol":3477,"time":570,"open":4200,"high":4201,"low":4202,"close":4203},690.18,693.68,690.1,693.15,{"symbol":3477,"time":575,"open":4205,"high":4206,"low":4207,"close":4208},681.9,688.35,680,687.35,{"symbol":3477,"time":580,"open":4210,"high":4211,"low":4212,"close":4213},687.83,690,680.37,682.39,{"symbol":3477,"time":583,"open":4215,"high":4216,"low":4217,"close":4218},682.32,690.06,681.73,689.43,{"symbol":3477,"time":588,"open":4220,"high":4221,"low":4222,"close":4223},683.84,686.18,681.55,684.48,{"symbol":3477,"time":592,"open":4225,"high":4226,"low":4227,"close":4228},684.02,689.15,682.83,686.29,{"symbol":3477,"time":595,"open":4230,"high":4231,"low":4232,"close":4233},680.14,684.94,675.78,682.85,{"symbol":3477,"time":600,"open":4235,"high":4236,"low":4237,"close":4238},681.69,686.28,677.52,681.75,{"symbol":3477,"time":604,"open":4240,"high":4241,"low":4212,"close":4242},694.24,695.35,681.27,{"symbol":3477,"time":608,"open":4244,"high":4245,"low":4246,"close":4247},696.39,697.14,689.18,691.96,{"symbol":3477,"time":611,"open":4249,"high":4250,"low":4251,"close":4252},694.95,696.54,691.66,692.12,{"symbol":3477,"time":616,"open":4254,"high":4255,"low":4256,"close":4257},689.42,695.87,688.34,693.95,{"symbol":3477,"time":620,"open":4259,"high":4260,"low":4261,"close":4262},681.46,692.31,680.85,690.62,{"symbol":3477,"time":624,"open":4264,"high":4265,"low":4266,"close":4267},680.94,683.69,675.79,677.62,{"symbol":3477,"time":630,"open":4269,"high":4270,"low":4271,"close":4272},690.35,691.45,681.76,686.19,{"symbol":3477,"time":636,"open":4274,"high":4275,"low":4276,"close":4277},696.21,696.96,684.03,689.53,{"symbol":3477,"time":639,"open":4279,"high":4280,"low":4254,"close":4281},689.58,696.93,695.41,{"symbol":3477,"time":642,"open":4283,"high":4284,"low":4285,"close":4286},691.79,694.21,687.12,691.97,{"symbol":3477,"time":644,"open":4244,"high":4288,"low":4289,"close":4290},697.06,684.83,694.04,{"symbol":3477,"time":648,"open":4292,"high":4293,"low":4294,"close":4295},697.05,697.84,693.94,695.42,{"symbol":3477,"time":652,"open":4297,"high":4298,"low":4299,"close":4300},694.18,696.53,693.57,695.49,{"symbol":3477,"time":657,"open":4302,"high":4303,"low":4304,"close":4305},690.49,694.13,689.92,692.73,{"symbol":3477,"time":661,"open":4307,"high":4308,"low":4309,"close":4310},688.15,690.96,687.16,689.23,{"symbol":3477,"time":666,"open":4312,"high":4313,"low":4314,"close":4315},689.85,691.13,686.92,688.98,{"symbol":3477,"time":670,"open":4317,"high":4318,"low":4319,"close":4320},679.65,688.74,678.13,685.4,{"symbol":3477,"time":674,"open":4322,"high":4323,"low":4324,"close":4150},681.49,684.77,676.57,{"symbol":3477,"time":677,"open":4326,"high":4327,"low":4202,"close":4251},693.66,694.25,{"symbol":3477,"time":681,"open":4329,"high":4330,"low":4331,"close":4332},694.57,695.45,691.25,692.24,{"symbol":3477,"time":684,"open":4334,"high":4335,"low":4336,"close":4337},691,691.72,686.04,690.36,{"symbol":3477,"time":688,"open":4300,"high":4339,"low":4340,"close":4341},696.09,691.35,693.77,{"symbol":3477,"time":692,"open":4343,"high":4339,"low":4344,"close":4345},690.68,690.63,695.16,{"symbol":3477,"time":696,"open":4344,"high":4347,"low":4246,"close":4348},695.31,694.07,{"symbol":3477,"time":698,"open":4350,"high":4262,"low":4351,"close":4352},688.82,687.49,689.51,{"symbol":3477,"time":701,"open":4354,"high":4355,"low":4356,"close":4279},692.19,693.96,689.32,{"symbol":3477,"time":705,"open":4358,"high":4359,"low":4360,"close":4361},687.93,692.32,687.78,691.81,{"symbol":3477,"time":708,"open":4363,"high":4218,"low":4188,"close":4364},686.54,687.72,{"symbol":3477,"time":712,"open":4366,"high":4367,"low":4368,"close":4369},685.71,686.87,679.82,683.17,{"symbol":3477,"time":716,"open":4371,"high":4372,"low":4373,"close":4374},687.14,687.36,681.71,681.92,{"symbol":3477,"time":719,"open":4376,"high":4377,"low":4378,"close":4379},687.45,688.56,686.58,687.01,{"symbol":3477,"time":721,"open":4381,"high":4382,"low":4383,"close":4384},687.54,689.2,686.07,687.85,{"symbol":3477,"time":725,"open":4386,"high":4251,"low":4387,"close":4388},690.64,689.27,690.31,{"symbol":3477,"time":730,"open":4390,"high":4391,"low":4392,"close":4393},687.95,690.83,687.8,690.38,{"symbol":3477,"time":734,"open":4395,"high":4396,"low":4397,"close":4398},683.92,688.2,683.87,687.96,{"symbol":3477,"time":737,"open":4400,"high":4401,"low":4402,"close":4289},683.94,685.36,680.59,{"symbol":3477,"time":740,"open":4404,"high":4405,"low":4406,"close":4402},676.59,681.09,676.47,{"symbol":3477,"time":742,"open":4408,"high":4409,"low":4410,"close":4406},677.6,680.74,674.9,{"symbol":3477,"time":744,"open":4412,"high":4413,"low":4414,"close":4415},679.89,680.44,671.2,671.4,{"symbol":3477,"time":747,"open":4417,"high":4418,"low":4419,"close":4420},679.23,681.08,674.98,678.87,{"symbol":3477,"time":749,"open":4422,"high":4423,"low":4424,"close":4425},685.74,685.76,679.25,680.73,{"symbol":3477,"time":751,"open":4427,"high":4428,"low":4429,"close":4271},688.17,688.88,679.17,{"symbol":3477,"time":754,"open":4431,"high":4432,"low":4433,"close":4434},685.14,689.25,682.17,689.17,{"symbol":3477,"time":757,"open":4436,"high":4437,"low":4173,"close":4438},682.56,688.97,687.57,{"symbol":3477,"time":761,"open":4440,"high":4441,"low":4442,"close":4443},683.15,685.39,682.59,683.04,{"symbol":3477,"time":763,"open":4445,"high":4446,"low":4447,"close":4448},686.59,686.64,681.57,683.63,{"symbol":3477,"time":766,"open":4450,"high":4451,"low":4452,"close":4453},685.47,688.39,684.58,685.69,{"symbol":3477,"time":769,"open":4455,"high":4456,"low":4457,"close":4458},685.3,685.37,681.34,684.39,{"symbol":3477,"time":773,"open":4460,"high":4461,"low":4462,"close":4463},680.57,684.91,679.69,683.89,{"symbol":3477,"time":777,"open":4374,"high":4465,"low":4466,"close":4467},683.82,679.33,681.53,{"symbol":3477,"time":780,"open":4469,"high":4470,"low":4471,"close":4472},678.81,682.99,678.74,680.27,{"symbol":3477,"time":783,"open":4474,"high":4475,"low":4476,"close":4477},680.86,683.67,680.5,683.39,{"symbol":3477,"time":786,"open":4479,"high":4480,"low":4481,"close":4482},677.63,681.7,676.72,679.68,{"symbol":3477,"time":791,"open":4484,"high":4485,"low":4486,"close":4487},668.63,676.21,664.48,675.02,{"symbol":3477,"time":795,"open":4489,"high":4490,"low":4491,"close":4492},662.69,670.06,661.59,668.73,{"symbol":3477,"time":797,"open":4494,"high":4495,"low":4496,"close":4497},655.05,664.55,650.85,659.03,{"symbol":3477,"time":800,"open":4499,"high":4500,"low":4501,"close":4502},672.91,675.56,651.89,652.53,{"symbol":3477,"time":804,"open":4504,"high":4505,"low":4506,"close":4507},660.78,667.34,658.75,662.63,{"symbol":3477,"time":809,"open":4509,"high":4510,"low":4065,"close":4511},662.1,665.12,660.08,{"symbol":3477,"time":812,"open":4132,"high":4513,"low":4514,"close":4515},673.71,662.17,665.67,{"symbol":3477,"time":817,"open":4517,"high":4518,"low":4519,"close":4520},665.38,675.66,663.27,671.93,{"symbol":3477,"time":819,"open":4476,"high":4474,"low":4522,"close":4523},670.52,672.04,{"symbol":3477,"time":823,"open":4525,"high":4526,"low":4527,"close":4528},684.79,684.96,680.95,683.38,{"symbol":3477,"time":827,"open":4530,"high":4531,"low":4532,"close":4533},679.95,683.57,678.73,683,{"symbol":3477,"time":829,"open":4535,"high":4536,"low":4537,"close":4538},677.24,682.18,675.03,681.44,{"symbol":3477,"time":832,"open":4540,"high":4541,"low":4542,"close":4543},667.91,671.08,661.21,670.97,{"symbol":3477,"time":835,"open":4406,"high":4545,"low":4546,"close":4547},677.38,668.72,670.31,{"symbol":3477,"time":841,"open":4419,"high":4474,"low":4549,"close":4150},674.17,{"symbol":3477,"time":844,"open":4166,"high":4551,"low":4552,"close":4553},679.96,674.58,675.24,{"symbol":3477,"time":846,"open":4555,"high":4556,"low":4557,"close":4558},685.67,685.8,679.94,683.34,{"symbol":3477,"time":850,"open":4560,"high":4561,"low":4562,"close":4563},685.04,685.08,679.24,682.06,{"symbol":3477,"time":853,"open":4565,"high":4566,"low":4567,"close":4567},683.9,685.94,679.83,{"symbol":3477,"time":856,"open":4569,"high":4570,"low":4571,"close":4572},688.72,689.7,682.87,687.39,{"symbol":3477,"time":858,"open":4574,"high":4575,"low":4289,"close":4576},687.05,688.91,687.06,{"symbol":3477,"time":861,"open":4578,"high":4579,"low":4580,"close":4581},682.73,685.54,682.12,685.24,{"symbol":3477,"time":864,"open":4583,"high":4584,"low":4585,"close":4586},676.46,678.47,675.65,677.25,{"symbol":3477,"time":868,"open":4588,"high":4589,"low":4590,"close":4591},668.12,672.71,667.8,671.76,{"symbol":3477,"time":870,"open":4593,"high":4593,"low":4594,"close":4590},672,663.3,{"symbol":3477,"time":873,"open":4596,"high":4597,"low":4598,"close":4599},671.44,672.99,669.98,671.29,{"symbol":3477,"time":875,"open":4601,"high":4602,"low":4603,"close":4604},667.32,672.21,667.27,671.3,{"symbol":3477,"time":878,"open":4606,"high":4607,"low":4608,"close":4609},659.5,665.76,658.14,664.39,{"symbol":3477,"time":881,"open":4611,"high":4612,"low":4613,"close":4614},666.82,668.71,657.11,660.64,{"symbol":3477,"time":883,"open":4611,"high":4616,"low":4068,"close":4617},670.23,665.17,{"symbol":3477,"time":887,"open":4619,"high":4620,"low":4621,"close":4622},657.17,665.83,653.17,662.23,{"symbol":3477,"time":890,"open":4624,"high":4625,"low":4626,"close":4627},660.65,665.13,659.77,663.04,{"symbol":3477,"time":892,"open":4629,"high":4630,"low":4631,"close":4632},672.13,673.95,652.84,653.02,{"symbol":3477,"time":896,"open":4634,"high":4635,"low":4636,"close":4145},673.53,673.94,669.21,{"symbol":3477,"time":899,"open":4638,"high":4639,"low":4640,"close":4641},670.25,673.21,669.42,673.11,{"symbol":3477,"time":902,"open":4643,"high":4597,"low":4644,"close":4645},672.54,667.67,669.12,{"symbol":3477,"time":904,"open":4647,"high":4648,"low":4649,"close":4650},671.62,672.51,669.46,671.61,{"symbol":3477,"time":906,"open":4652,"high":4653,"low":4654,"close":4636},669.99,672.68,668.16,{"symbol":3477,"time":909,"open":4656,"high":4657,"low":4658,"close":4659},670.45,670.57,666.78,669.22,{"symbol":3477,"time":912,"open":4661,"high":4662,"low":4663,"close":4664},663.17,669.37,663.06,668.45,{"symbol":3477,"time":914,"open":4666,"high":4667,"low":4668,"close":4669},662.93,666.65,661.61,666.18,{"symbol":3477,"time":916,"open":4671,"high":4672,"low":4673,"close":4674},664.36,665.28,661.86,663.68,{"symbol":3477,"time":918,"open":4676,"high":4677,"low":4678,"close":4679},659.51,662.37,657.88,661.82,{"symbol":3477,"time":924,"open":4681,"high":4682,"low":4683,"close":4684},657.94,659.41,654.41,658.05,{"symbol":3477,"time":930,"open":4686,"high":4687,"low":4688,"close":4689},664.51,664.61,659.67,661.1,{"symbol":3477,"time":936,"open":4691,"high":4505,"low":4692,"close":4693},666.72,661.98,663.21,{"symbol":3477,"time":942,"open":4695,"high":4696,"low":4514,"close":4697},662.2,667.29,666.84,{"symbol":3477,"time":948,"open":4699,"high":4495,"low":4700,"close":4701},662.33,660.37,663.7,{"symbol":3477,"time":954,"open":4703,"high":4704,"low":4705,"close":4706},661.89,664.89,660.27,662.26,{"symbol":3477,"time":960,"open":4708,"high":4709,"low":4710,"close":4711},660.01,661.72,654.3,659.18,{"symbol":3477,"time":966,"open":4713,"high":4714,"low":4715,"close":4716},661.47,661.78,659.21,660,{"symbol":3477,"time":972,"open":4718,"high":4719,"low":4720,"close":4721},659.64,661.04,659.34,660.91,{"symbol":3477,"time":978,"open":4723,"high":4724,"low":4725,"close":4726},657.6,659.11,656.9,657.41,{"symbol":3477,"time":984,"open":4728,"high":4729,"low":4730,"close":4731},654.18,658.33,653.59,657.63,{"symbol":3477,"time":990,"open":4733,"high":4734,"low":4735,"close":4736},653.62,654.55,650.63,652.21,{"symbol":3477,"time":996,"open":4738,"high":4739,"low":4740,"close":4741},648.97,650.86,647.22,650.33,{"symbol":3477,"time":1000,"open":4743,"high":4744,"low":4745,"close":4746},648.62,649.84,647.23,648.83,{"symbol":3477,"time":1006,"open":4748,"high":4736,"low":4749,"close":4750},651.48,643.33,647.24,{"symbol":3477,"time":1012,"open":4752,"high":4753,"low":4754,"close":4755},644.42,649.15,643.51,649.12,{"symbol":3477,"time":1018,"open":4757,"high":4758,"low":4759,"close":4760},642.67,644.21,640.46,643.74,{"symbol":3477,"time":1024,"open":4762,"high":4763,"low":4764,"close":4765},637.5,640.49,634.92,640.27,{"symbol":3477,"time":1030,"open":4767,"high":4768,"low":4769,"close":4770},647.47,647.84,643.14,645.05,{"symbol":3477,"time":1036,"open":4750,"high":4772,"low":4773,"close":4774},649.48,645.34,648.92,{"symbol":3477,"time":1042,"open":4776,"high":4777,"low":4752,"close":4778},644.57,647.37,646.63,[4780,4786,4789,4791,4793,4795,4798,4801,4804,4807,4810,4812,4814,4816,4818,4820,4822,4824,4826,4828,4830,4832,4834,4836,4838,4840,4842,4843,4845,4847,4849,4851,4853,4855,4857,4859,4861,4863,4865,4867,4869,4871,4872,4874,4876,4878,4880,4882,4884,4885,4887],{"time":30,"symbol":5,"current_signal":4781,"signal_change":4782,"signal_type":4783,"trading_system":4784,"datetime":4785},"False","True","BEARISH","MACD","2026-08-03 00:00:00",{"time":35,"symbol":5,"current_signal":4782,"signal_change":4782,"signal_type":4787,"trading_system":4784,"datetime":4788},"BULLISH","2026-07-31 00:00:00",{"time":47,"symbol":5,"current_signal":4781,"signal_change":4782,"signal_type":4783,"trading_system":4784,"datetime":4790},"2026-07-29 00:00:00",{"time":178,"symbol":5,"current_signal":4782,"signal_change":4782,"signal_type":4787,"trading_system":4784,"datetime":4792},"2026-06-23 00:00:00",{"time":184,"symbol":5,"current_signal":4781,"signal_change":4782,"signal_type":4783,"trading_system":4784,"datetime":4794},"2026-06-22 00:00:00",{"time":201,"symbol":5,"current_signal":4782,"signal_change":4782,"signal_type":4787,"trading_system":4796,"datetime":4797},"MA","2026-06-16 00:00:00",{"time":238,"symbol":5,"current_signal":4781,"signal_change":4782,"signal_type":4783,"trading_system":4799,"datetime":4800},"RSI","2026-06-05 00:00:00",{"time":247,"symbol":5,"current_signal":4782,"signal_change":4782,"signal_type":4787,"trading_system":4802,"datetime":4803},"BollingerBands","2026-06-03 00:00:00",{"time":257,"symbol":5,"current_signal":4782,"signal_change":4782,"signal_type":4787,"trading_system":4805,"datetime":4806},"CCI","2026-06-01 00:00:00",{"time":273,"symbol":5,"current_signal":4782,"signal_change":4782,"signal_type":4787,"trading_system":4808,"datetime":4809},"ADX","2026-05-27 00:00:00",{"time":296,"symbol":5,"current_signal":4782,"signal_change":4782,"signal_type":4787,"trading_system":4784,"datetime":4811},"2026-05-20 00:00:00",{"time":308,"symbol":5,"current_signal":4782,"signal_change":4782,"signal_type":4787,"trading_system":4799,"datetime":4813},"2026-05-18 00:00:00",{"time":314,"symbol":5,"current_signal":4781,"signal_change":4782,"signal_type":4783,"trading_system":4796,"datetime":4815},"2026-05-15 00:00:00",{"time":350,"symbol":5,"current_signal":4781,"signal_change":4782,"signal_type":4783,"trading_system":4802,"datetime":4817},"2026-05-06 00:00:00",{"time":355,"symbol":5,"current_signal":4781,"signal_change":4782,"signal_type":4783,"trading_system":4802,"datetime":4819},"2026-05-05 00:00:00",{"time":368,"symbol":5,"current_signal":4781,"signal_change":4782,"signal_type":4783,"trading_system":4805,"datetime":4821},"2026-04-30 00:00:00",{"time":401,"symbol":5,"current_signal":4781,"signal_change":4782,"signal_type":4783,"trading_system":4808,"datetime":4823},"2026-04-21 00:00:00",{"time":405,"symbol":5,"current_signal":4781,"signal_change":4782,"signal_type":4783,"trading_system":4784,"datetime":4825},"2026-04-20 00:00:00",{"time":410,"symbol":5,"current_signal":4782,"signal_change":4782,"signal_type":4787,"trading_system":4784,"datetime":4827},"2026-04-17 00:00:00",{"time":423,"symbol":5,"current_signal":4781,"signal_change":4782,"signal_type":4783,"trading_system":4784,"datetime":4829},"2026-04-14 00:00:00",{"time":452,"symbol":5,"current_signal":4782,"signal_change":4782,"signal_type":4787,"trading_system":4796,"datetime":4831},"2026-04-06 00:00:00",{"time":461,"symbol":5,"current_signal":4782,"signal_change":4782,"signal_type":4787,"trading_system":4808,"datetime":4833},"2026-04-01 00:00:00",{"time":465,"symbol":5,"current_signal":4782,"signal_change":4782,"signal_type":4787,"trading_system":4802,"datetime":4835},"2026-03-31 00:00:00",{"time":485,"symbol":5,"current_signal":4782,"signal_change":4782,"signal_type":4787,"trading_system":4805,"datetime":4837},"2026-03-25 00:00:00",{"time":515,"symbol":5,"current_signal":4782,"signal_change":4782,"signal_type":4787,"trading_system":4784,"datetime":4839},"2026-03-16 00:00:00",{"time":545,"symbol":5,"current_signal":4781,"signal_change":4782,"signal_type":4783,"trading_system":4808,"datetime":4841},"2026-03-06 00:00:00",{"time":545,"symbol":5,"current_signal":4781,"signal_change":4782,"signal_type":4783,"trading_system":4784,"datetime":4841},{"time":551,"symbol":5,"current_signal":4782,"signal_change":4782,"signal_type":4787,"trading_system":4808,"datetime":4844},"2026-03-05 00:00:00",{"time":557,"symbol":5,"current_signal":4781,"signal_change":4782,"signal_type":4783,"trading_system":4808,"datetime":4846},"2026-03-03 00:00:00",{"time":567,"symbol":5,"current_signal":4781,"signal_change":4782,"signal_type":4783,"trading_system":4799,"datetime":4848},"2026-02-26 00:00:00",{"time":570,"symbol":5,"current_signal":4782,"signal_change":4782,"signal_type":4787,"trading_system":4808,"datetime":4850},"2026-02-25 00:00:00",{"time":575,"symbol":5,"current_signal":4782,"signal_change":4782,"signal_type":4787,"trading_system":4784,"datetime":4852},"2026-02-24 00:00:00",{"time":620,"symbol":5,"current_signal":4782,"signal_change":4782,"signal_type":4787,"trading_system":4799,"datetime":4854},"2026-02-06 00:00:00",{"time":624,"symbol":5,"current_signal":4781,"signal_change":4782,"signal_type":4783,"trading_system":4796,"datetime":4856},"2026-02-05 00:00:00",{"time":648,"symbol":5,"current_signal":4781,"signal_change":4782,"signal_type":4783,"trading_system":4802,"datetime":4858},"2026-01-28 00:00:00",{"time":674,"symbol":5,"current_signal":4781,"signal_change":4782,"signal_type":4783,"trading_system":4805,"datetime":4860},"2026-01-20 00:00:00",{"time":705,"symbol":5,"current_signal":4781,"signal_change":4782,"signal_type":4783,"trading_system":4808,"datetime":4862},"2026-01-06 00:00:00",{"time":761,"symbol":5,"current_signal":4781,"signal_change":4782,"signal_type":4783,"trading_system":4799,"datetime":4864},"2025-12-09 00:00:00",{"time":804,"symbol":5,"current_signal":4782,"signal_change":4782,"signal_type":4787,"trading_system":4808,"datetime":4866},"2025-11-19 00:00:00",{"time":829,"symbol":5,"current_signal":4782,"signal_change":4782,"signal_type":4787,"trading_system":4805,"datetime":4868},"2025-11-10 00:00:00",{"time":853,"symbol":5,"current_signal":4781,"signal_change":4782,"signal_type":4783,"trading_system":4805,"datetime":4870},"2025-10-30 00:00:00",{"time":853,"symbol":5,"current_signal":4781,"signal_change":4782,"signal_type":4783,"trading_system":4808,"datetime":4870},{"time":864,"symbol":5,"current_signal":4782,"signal_change":4782,"signal_type":4787,"trading_system":4808,"datetime":4873},"2025-10-24 00:00:00",{"time":875,"symbol":5,"current_signal":4782,"signal_change":4782,"signal_type":4787,"trading_system":4799,"datetime":4875},"2025-10-20 00:00:00",{"time":878,"symbol":5,"current_signal":4781,"signal_change":4782,"signal_type":4783,"trading_system":4808,"datetime":4877},"2025-10-17 00:00:00",{"time":883,"symbol":5,"current_signal":4781,"signal_change":4782,"signal_type":4783,"trading_system":4784,"datetime":4879},"2025-10-15 00:00:00",{"time":918,"symbol":5,"current_signal":4782,"signal_change":4782,"signal_type":4787,"trading_system":4784,"datetime":4881},"2025-09-26 00:00:00",{"time":930,"symbol":5,"current_signal":4781,"signal_change":4782,"signal_type":4783,"trading_system":4784,"datetime":4883},"2025-09-24 00:00:00",{"time":930,"symbol":5,"current_signal":4781,"signal_change":4782,"signal_type":4783,"trading_system":4799,"datetime":4883},{"time":936,"symbol":5,"current_signal":4782,"signal_change":4782,"signal_type":4787,"trading_system":4805,"datetime":4886},"2025-09-23 00:00:00",{"time":936,"symbol":5,"current_signal":4782,"signal_change":4782,"signal_type":4787,"trading_system":4784,"datetime":4886},[4889,4893,4897,4900,4903,4906,4909,4912,4915,4918,4921,4924,4927,4931,4934,4937,4940,4943,4946,4949,4952,4955,4958,4961,4964,4967,4970,4973,4976,4979,4982,4985,4989,4993,4997,5001,5005,5009,5013,5017,5021,5025,5029,5033,5037,5041,5045,5049,5053,5057,5061,5065,5069,5073,5077,5081,5085,5089,5093,5097,5101,5105],{"symbol":5,"form":4890,"filingdate":611,"primarydocument":4891,"accessionnumber":4892,"filing_url":14,"sec_url":14},"8-K","ef20065192_8k.htm","0001140361-26-004514",{"symbol":5,"form":4894,"filingdate":636,"primarydocument":4895,"accessionnumber":4896,"filing_url":14,"sec_url":14},"10-Q","ea-20251231.htm","0001628280-26-005101",{"symbol":5,"form":4890,"filingdate":636,"primarydocument":4898,"accessionnumber":4899,"filing_url":14,"sec_url":14},"ea-20260129.htm","0000712515-26-000012",{"symbol":5,"form":4890,"filingdate":705,"primarydocument":4901,"accessionnumber":4902,"filing_url":14,"sec_url":14},"ea-20260106.htm","0000712515-26-000002",{"symbol":5,"form":4890,"filingdate":734,"primarydocument":4904,"accessionnumber":4905,"filing_url":14,"sec_url":14},"ef20061803_8k.htm","0001140361-25-046555",{"symbol":5,"form":4890,"filingdate":749,"primarydocument":4907,"accessionnumber":4908,"filing_url":14,"sec_url":14},"ef20061213_8k.htm","0001140361-25-045522",{"symbol":5,"form":4894,"filingdate":850,"primarydocument":4910,"accessionnumber":4911,"filing_url":14,"sec_url":14},"ea-20250930.htm","0001628280-25-047811",{"symbol":5,"form":4890,"filingdate":858,"primarydocument":4913,"accessionnumber":4914,"filing_url":14,"sec_url":14},"ea-20251024.htm","0000712515-25-000063",{"symbol":5,"form":4890,"filingdate":916,"primarydocument":4916,"accessionnumber":4917,"filing_url":14,"sec_url":14},"ef20056167_8k.htm","0001140361-25-036415",{"symbol":5,"form":4890,"filingdate":1085,"primarydocument":4919,"accessionnumber":4920,"filing_url":14,"sec_url":14},"ea-20250814.htm","0000712515-25-000034",{"symbol":5,"form":4894,"filingdate":1144,"primarydocument":4922,"accessionnumber":4923,"filing_url":14,"sec_url":14},"ea-20250630.htm","0000712515-25-000030",{"symbol":5,"form":4890,"filingdate":1162,"primarydocument":4925,"accessionnumber":4926,"filing_url":14,"sec_url":14},"ea-20250725.htm","0000712515-25-000027",{"symbol":5,"form":4928,"filingdate":1449,"primarydocument":4929,"accessionnumber":4930,"filing_url":14,"sec_url":14},"10-K","ea-20250331.htm","0000712515-25-000022",{"symbol":5,"form":4890,"filingdate":1478,"primarydocument":4932,"accessionnumber":4933,"filing_url":14,"sec_url":14},"ea-20250501.htm","0000712515-25-000017",{"symbol":5,"form":4894,"filingdate":1816,"primarydocument":4935,"accessionnumber":4936,"filing_url":14,"sec_url":14},"ea-20241231.htm","0000712515-25-000015",{"symbol":5,"form":4890,"filingdate":1816,"primarydocument":4938,"accessionnumber":4939,"filing_url":14,"sec_url":14},"ea-20250205.htm","0000712515-25-000013",{"symbol":5,"form":4890,"filingdate":1821,"primarydocument":4941,"accessionnumber":4942,"filing_url":14,"sec_url":14},"ea-20250131.htm","0000712515-25-000010",{"symbol":5,"form":4890,"filingdate":1871,"primarydocument":4944,"accessionnumber":4945,"filing_url":14,"sec_url":14},"ea-20250122.htm","0000712515-25-000007",{"symbol":5,"form":4894,"filingdate":2156,"primarydocument":4947,"accessionnumber":4948,"filing_url":14,"sec_url":14},"ea-20240930.htm","0000712515-24-000048",{"symbol":5,"form":4890,"filingdate":2171,"primarydocument":4950,"accessionnumber":4951,"filing_url":14,"sec_url":14},"ea-20241028.htm","0000712515-24-000045",{"symbol":5,"form":4890,"filingdate":2450,"primarydocument":4953,"accessionnumber":4954,"filing_url":14,"sec_url":14},"ea-20240801.htm","0000712515-24-000040",{"symbol":5,"form":4894,"filingdate":2455,"primarydocument":4956,"accessionnumber":4957,"filing_url":14,"sec_url":14},"ea-20240630.htm","0000712515-24-000039",{"symbol":5,"form":4890,"filingdate":2467,"primarydocument":4959,"accessionnumber":4960,"filing_url":14,"sec_url":14},"ea-20240729.htm","0000712515-24-000027",{"symbol":5,"form":4928,"filingdate":2689,"primarydocument":4962,"accessionnumber":4963,"filing_url":14,"sec_url":14},"ea-20240331.htm","0000712515-24-000023",{"symbol":5,"form":4890,"filingdate":2712,"primarydocument":4965,"accessionnumber":4966,"filing_url":14,"sec_url":14},"ea-20240514.htm","0000712515-24-000016",{"symbol":5,"form":4890,"filingdate":2752,"primarydocument":4968,"accessionnumber":4969,"filing_url":14,"sec_url":14},"ea-20240503.htm","0000712515-24-000013",{"symbol":5,"form":4890,"filingdate":2983,"primarydocument":4971,"accessionnumber":4972,"filing_url":14,"sec_url":14},"ea-20240227.htm","0000712515-24-000009",{"symbol":5,"form":4894,"filingdate":3042,"primarydocument":4974,"accessionnumber":4975,"filing_url":14,"sec_url":14},"ea-20231231.htm","0000712515-24-000007",{"symbol":5,"form":4890,"filingdate":3065,"primarydocument":4977,"accessionnumber":4978,"filing_url":14,"sec_url":14},"ea-20240126.htm","0000712515-24-000004",{"symbol":5,"form":4894,"filingdate":3301,"primarydocument":4980,"accessionnumber":4981,"filing_url":14,"sec_url":14},"ea-20230930.htm","0000712515-23-000048",{"symbol":5,"form":4890,"filingdate":3319,"primarydocument":4983,"accessionnumber":4984,"filing_url":14,"sec_url":14},"ea-20231031.htm","0000712515-23-000045",{"symbol":5,"form":4890,"filingdate":4986,"primarydocument":4987,"accessionnumber":4988,"filing_url":14,"sec_url":14},"2023-08-14","ea-20230810.htm","0000712515-23-000040",{"symbol":5,"form":4894,"filingdate":4990,"primarydocument":4991,"accessionnumber":4992,"filing_url":14,"sec_url":14},"2023-08-08","ea-20230630.htm","0000712515-23-000037",{"symbol":5,"form":4890,"filingdate":4994,"primarydocument":4995,"accessionnumber":4996,"filing_url":14,"sec_url":14},"2023-08-01","ea-20230731.htm","0000712515-23-000034",{"symbol":5,"form":4890,"filingdate":4998,"primarydocument":4999,"accessionnumber":5000,"filing_url":14,"sec_url":14},"2023-06-20","ea-20230616.htm","0000712515-23-000031",{"symbol":5,"form":4928,"filingdate":5002,"primarydocument":5003,"accessionnumber":5004,"filing_url":14,"sec_url":14},"2023-05-24","ea-20230331.htm","0000712515-23-000028",{"symbol":5,"form":4890,"filingdate":5006,"primarydocument":5007,"accessionnumber":5008,"filing_url":14,"sec_url":14},"2023-05-17","ea-20230511.htm","0000712515-23-000023",{"symbol":5,"form":4890,"filingdate":5010,"primarydocument":5011,"accessionnumber":5012,"filing_url":14,"sec_url":14},"2023-05-09","ea-20230508.htm","0000712515-23-000021",{"symbol":5,"form":4890,"filingdate":5014,"primarydocument":5015,"accessionnumber":5016,"filing_url":14,"sec_url":14},"2023-03-29","ea-20230327.htm","0000712515-23-000018",{"symbol":5,"form":4890,"filingdate":5018,"primarydocument":5019,"accessionnumber":5020,"filing_url":14,"sec_url":14},"2023-03-22","ea-20230322.htm","0000712515-23-000015",{"symbol":5,"form":4894,"filingdate":5022,"primarydocument":5023,"accessionnumber":5024,"filing_url":14,"sec_url":14},"2023-02-07","ea-20221231.htm","0000712515-23-000008",{"symbol":5,"form":4890,"filingdate":5026,"primarydocument":5027,"accessionnumber":5028,"filing_url":14,"sec_url":14},"2023-01-31","ea-20230127.htm","0000712515-23-000004",{"symbol":5,"form":4894,"filingdate":5030,"primarydocument":5031,"accessionnumber":5032,"filing_url":14,"sec_url":14},"2022-11-08","ea-20220930.htm","0000712515-22-000068",{"symbol":5,"form":4890,"filingdate":5034,"primarydocument":5035,"accessionnumber":5036,"filing_url":14,"sec_url":14},"2022-11-01","ea-20221031.htm","0000712515-22-000065",{"symbol":5,"form":4890,"filingdate":5038,"primarydocument":5039,"accessionnumber":5040,"filing_url":14,"sec_url":14},"2022-10-20","ea-20221018.htm","0000712515-22-000061",{"symbol":5,"form":4890,"filingdate":5042,"primarydocument":5043,"accessionnumber":5044,"filing_url":14,"sec_url":14},"2022-09-01","ea-20220831.htm","0000712515-22-000054",{"symbol":5,"form":4890,"filingdate":5046,"primarydocument":5047,"accessionnumber":5048,"filing_url":14,"sec_url":14},"2022-08-15","ea-20220811.htm","0000712515-22-000047",{"symbol":5,"form":4894,"filingdate":5050,"primarydocument":5051,"accessionnumber":5052,"filing_url":14,"sec_url":14},"2022-08-09","ea-20220630.htm","0000712515-22-000036",{"symbol":5,"form":4890,"filingdate":5054,"primarydocument":5055,"accessionnumber":5056,"filing_url":14,"sec_url":14},"2022-08-02","ea-20220729.htm","0000712515-22-000033",{"symbol":5,"form":4890,"filingdate":5058,"primarydocument":5059,"accessionnumber":5060,"filing_url":14,"sec_url":14},"2022-07-19","ea-20220719.htm","0000712515-22-000020",{"symbol":5,"form":4928,"filingdate":5062,"primarydocument":5063,"accessionnumber":5064,"filing_url":14,"sec_url":14},"2022-05-25","ea-20220331.htm","0000712515-22-000011",{"symbol":5,"form":4890,"filingdate":5066,"primarydocument":5067,"accessionnumber":5068,"filing_url":14,"sec_url":14},"2022-05-18","ea-20220512.htm","0000712515-22-000007",{"symbol":5,"form":4890,"filingdate":5070,"primarydocument":5071,"accessionnumber":5072,"filing_url":14,"sec_url":14},"2022-05-10","d293734d8k.htm","0001193125-22-146280",{"symbol":5,"form":4890,"filingdate":5074,"primarydocument":5075,"accessionnumber":5076,"filing_url":14,"sec_url":14},"2022-02-15","d261154d8k.htm","0001193125-22-043370",{"symbol":5,"form":4894,"filingdate":5078,"primarydocument":5079,"accessionnumber":5080,"filing_url":14,"sec_url":14},"2022-02-08","ea-20211231.htm","0000712515-22-000003",{"symbol":5,"form":4890,"filingdate":5082,"primarydocument":5083,"accessionnumber":5084,"filing_url":14,"sec_url":14},"2022-02-01","d292234d8k.htm","0001193125-22-024625",{"symbol":5,"form":4890,"filingdate":5086,"primarydocument":5087,"accessionnumber":5088,"filing_url":14,"sec_url":14},"2022-01-31","d268798d8k.htm","0001193125-22-023334",{"symbol":5,"form":4890,"filingdate":5090,"primarydocument":5091,"accessionnumber":5092,"filing_url":14,"sec_url":14},"2021-12-01","d247229d8k.htm","0001193125-21-345373",{"symbol":5,"form":4890,"filingdate":5094,"primarydocument":5095,"accessionnumber":5096,"filing_url":14,"sec_url":14},"2021-11-19","d254409d8k.htm","0001193125-21-335169",{"symbol":5,"form":4894,"filingdate":5098,"primarydocument":5099,"accessionnumber":5100,"filing_url":14,"sec_url":14},"2021-11-09","ea-20210930.htm","0000712515-21-000148",{"symbol":5,"form":4890,"filingdate":5102,"primarydocument":5103,"accessionnumber":5104,"filing_url":14,"sec_url":14},"2021-11-03","d248120d8k.htm","0001193125-21-318422",{"symbol":5,"form":4890,"filingdate":5106,"primarydocument":5099,"accessionnumber":5107,"filing_url":14,"sec_url":14},"2021-09-30","0000712515-21-000145",[5109,5139,5150,5164,5173,5187,5197,5209,5219,5234,5259,5274,5288,5301,5310,5322,5334,5344,5355,5365,5378,5391,5407],{"symbol":5,"accessionnumber":5110,"filingdate":26,"sec_url":5111,"tags":5112,"headline":5119,"summary":5120,"sector":5121,"industry":5122,"date_processed":5123,"impact_score":5124,"exhibits":5125,"isLocked":5138},"0001140361-26-031157","https://www.sec.gov/Archives/edgar/data/712515/000114036126031157/0001140361-26-031157-index.htm",{"events":5113},[5114,5115,5116,5117,5118],"M&A Transaction","Changes in Control of Registrant","Material Modification of Rights of Security Holders","Debt Covenant Violation","Debt Default/Acceleration Triggered","EA Acquired by Consortium Led by PIF, Silver Lake, and Affinity Partners","Electronic Arts Inc. (EA) has completed its acquisition by a consortium led by PIF, Silver Lake, and Affinity Partners. The transaction, which was previously announced and approved by EA's stockholders, resulted in EA becoming a wholly-owned subsidiary of the consortium. As part of the deal, EA's common stock was delisted from NASDAQ, and the company's board members resigned. The consortium aims to accelerate EA's innovation in interactive entertainment with long-term capital and sector expertise.","Technology","Services-Prepackaged Software","2026-08-04 20:22:40","HIGH",[5126,5130,5134],{"exhibit_number":5127,"htm_reference":5128,"full_url":5129},"EX-3.1","ef20079099_ex3-1.htm","https://www.sec.gov/Archives/edgar/data/712515/000114036126031157/ef20079099_ex3-1.htm",{"exhibit_number":5131,"htm_reference":5132,"full_url":5133},"EX-3.2","ef20079099_ex3-2.htm","https://www.sec.gov/Archives/edgar/data/712515/000114036126031157/ef20079099_ex3-2.htm",{"exhibit_number":5135,"htm_reference":5136,"full_url":5137},"EX-99.1","ef20079099_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/712515/000114036126031157/ef20079099_ex99-1.htm",false,{"symbol":5,"accessionnumber":5140,"filingdate":41,"sec_url":5141,"tags":5142,"headline":5146,"summary":5147,"sector":5121,"industry":5122,"date_processed":5148,"impact_score":5124,"exhibits":5149,"isLocked":5138},"0001140361-26-030255","https://www.sec.gov/Archives/edgar/data/712515/000114036126030255/0001140361-26-030255-index.htm",{"events":5143},[5114,5144,5145],"Regulatory Approval","Corporate Update","Electronic Arts Announces Completion of Regulatory Approvals for Merger","Electronic Arts Inc. has announced that all regulatory approvals required to complete its merger with entities formed by an investor consortium, including The Public Investment Fund, Silver Lake Group, and Affinity Partners, have been obtained. The merger is expected to close on or about the close of trading on August 4, 2026, subject to the satisfaction or waiver of the remaining customary closing conditions set forth in the Merger Agreement.","2026-07-30 20:14:45",[],{"symbol":5,"accessionnumber":5151,"filingdate":355,"sec_url":5152,"tags":5153,"headline":5157,"summary":5158,"sector":5121,"industry":5122,"date_processed":5159,"impact_score":5124,"exhibits":5160,"isLocked":5138},"0000712515-26-000053","https://www.sec.gov/Archives/edgar/data/712515/000071251526000053/0000712515-26-000053-index.htm",{"events":5154},[5155,5156,5114],"Dividend Announced","Earnings Beat","Electronic Arts Reports Record Fiscal Year with Strong Financial Performance","Electronic Arts Inc. announced preliminary financial results for its fourth quarter and fiscal year ended March 31, 2026, reporting a record $8.026 billion in net bookings, up 9% year-over-year. Net revenue for the fiscal year was $7.531 billion, up 1% year over year. The company also declared a quarterly cash dividend of $0.19 per share, payable on June 17, 2026 to stockholders of record as of May 27, 2026. Additionally, the company is in the process of being acquired by an investor consortium in an all-cash transaction valuing EA at approximately $55 billion.","2026-05-05 20:09:56",[5161],{"exhibit_number":5135,"htm_reference":5162,"full_url":5163},"earningspressrelease2026_0.htm","https://www.sec.gov/Archives/edgar/data/712515/000071251526000053/earningspressrelease2026_0.htm",{"symbol":5,"accessionnumber":4892,"filingdate":611,"sec_url":5165,"tags":5166,"headline":5169,"summary":5170,"sector":5121,"industry":5122,"date_processed":5171,"impact_score":5124,"exhibits":5172,"isLocked":5138},"https://www.sec.gov/Archives/edgar/data/712515/000114036126004514/0001140361-26-004514-index.htm",{"events":5167},[5168,5144],"M&A Agreement","Electronic Arts Merger Waiting Period Expired","Electronic Arts Inc. has announced that the waiting period under the Hart-Scott-Rodino Antitrust Improvements Act of 1976 for its proposed merger with entities formed by an investor consortium has expired. This satisfies certain conditions to the closing of the Merger, which is expected to close during the first quarter of the Company's fiscal year ending March 31, 2027. The merger remains subject to other closing conditions, including regulatory clearances.","2026-02-10 14:16:41",[],{"symbol":5,"accessionnumber":4899,"filingdate":636,"sec_url":5174,"tags":5175,"headline":5180,"summary":5181,"sector":5121,"industry":5122,"date_processed":5182,"impact_score":5183,"exhibits":5184,"isLocked":5138},"https://www.sec.gov/Archives/edgar/data/712515/000071251526000012/0000712515-26-000012-index.htm",{"events":5176},[5177,5155,5178,5156,5179],"Financial Instrument Agreement","New Major Contract","Strategic Partnership","Electronic Arts Announces Agreement to be Acquired by Investor Consortium for $55 Billion","Electronic Arts Inc. (NASDAQ: EA) announced its preliminary financial results for the third fiscal quarter of 2025, with net bookings up 38% year-over-year driven by strong performance from Battlefield 6, EA SPORTS FC, and Apex Legends. EA also declared a quarterly cash dividend of $0.19 per share, payable on March 18, 2026. Additionally, EA entered into a definitive agreement to be acquired by an investor consortium for an enterprise value of approximately $55 billion, with the transaction expected to close in the first quarter of fiscal 2027.","2026-02-03 21:07:58","MEDIUM",[5185],{"exhibit_number":5135,"htm_reference":5162,"full_url":5186},"https://www.sec.gov/Archives/edgar/data/712515/000071251526000012/earningspressrelease2026_0.htm",{"symbol":5,"accessionnumber":4902,"filingdate":705,"sec_url":5188,"tags":5189,"headline":5193,"summary":5194,"sector":5121,"industry":5122,"date_processed":5195,"impact_score":5183,"exhibits":5196,"isLocked":5138},"https://www.sec.gov/Archives/edgar/data/712515/000071251526000002/0000712515-26-000002-index.htm",{"events":5190},[5191,5192],"New Debt Issued","Term Loan Entered","Electronic Arts Redeems All Outstanding 4.800% Notes Due 2026","On January 6, 2026, Electronic Arts Inc. redeemed all outstanding $400,000,000 principal amount of its 4.800% Notes due 2026. The redemption was executed at 100% of the aggregate principal amount plus accrued and unpaid interest up to, but excluding, the Redemption Date, in compliance with the terms outlined in the Indenture dated February 24, 2016. This action is considered a material financial event, as it impacts the company's debt structure and financial obligations.","2026-01-06 21:06:44",[],{"symbol":5,"accessionnumber":4905,"filingdate":734,"sec_url":5198,"tags":5199,"headline":5204,"summary":5205,"sector":5121,"industry":5122,"date_processed":5206,"impact_score":5207,"exhibits":5208,"isLocked":5138},"https://www.sec.gov/Archives/edgar/data/712515/000114036125046555/0001140361-25-046555-index.htm",{"5.07":5200,"9.01":5202},[5201],"Director Elections Results",[5203],"Exhibits Furnished","Electronic Arts Inc. Shareholders Approve Acquisition by Investor Consortium","On December 22, 2025, Electronic Arts Inc. held a special meeting where shareholders approved the proposed acquisition by an investor consortium, including The Public Investment Fund, Silver Lake Group, and Affinity Partners. The Merger Agreement received 201,459,396 votes in favor, 1,915,837 against, and 90,331 abstained. The advisory compensation proposal also passed with 178,302,365 votes in favor, 24,908,638 against, and 254,561 abstained. No adjournment proposal was made as the Merger Agreement was approved. Additionally, the filing includes the submission of financial statements and exhibits, though no specific financial statements are detailed in the 8-K content.","2025-12-23 21:15:57","LOW",[],{"symbol":5,"accessionnumber":4908,"filingdate":749,"sec_url":5210,"tags":5211,"headline":5215,"summary":5216,"sector":5121,"industry":5122,"date_processed":5217,"impact_score":5124,"exhibits":5218,"isLocked":5138},"https://www.sec.gov/Archives/edgar/data/712515/000114036125045522/0001140361-25-045522-index.htm",{"8.01":5212},[5213,5214],"Lawsuit Filed","Regulatory Investigation","Electronic Arts Merger Agreement and Related Lawsuits","On September 28, 2025, Electronic Arts Inc. entered into a Merger Agreement with Oak-Eagle AcquireCo, Inc. and Oak-Eagle MergerCo, Inc., leading to lawsuits filed by purported stockholders alleging omitted material information and negligence. Electronic Arts is supplementing the Definitive Proxy Statement to address these allegations without admitting liability.","2025-12-15 21:28:08",[],{"symbol":5,"accessionnumber":4914,"filingdate":858,"sec_url":5220,"tags":5221,"headline":5227,"summary":5228,"sector":5121,"industry":5122,"date_processed":5229,"impact_score":5124,"exhibits":5230,"isLocked":5138},"https://www.sec.gov/Archives/edgar/data/712515/000071251525000063/0000712515-25-000063-index.htm",{"2.02":5222,"8.01":5224,"9.01":5226},[5223],"General Statement",[5225],"Major Legal Settlement",[5203],"Electronic Arts Announces Second Fiscal Quarter Results and Pending Acquisition","Electronic Arts Inc. announced its financial results for the second fiscal quarter ended September 30, 2025, reporting a year-over-year decline in net bookings. Net revenue was $1.839 billion for the quarter, down 9%. The company also declared a cash dividend of $0.19 per share, payable on December 23, 2025. EA further announced a pending acquisition by an investor consortium valuing the company at $55 billion, which is subject to regulatory and shareholder approval.","2025-10-28 20:47:19",[5231],{"exhibit_number":5135,"htm_reference":5232,"full_url":5233},"earningspressrelease2025_1.htm","https://www.sec.gov/Archives/edgar/data/712515/000071251525000063/earningspressrelease2025_1.htm",{"symbol":5,"accessionnumber":4917,"filingdate":916,"sec_url":5235,"tags":5236,"headline":5240,"summary":5241,"sector":5121,"industry":5122,"date_processed":5242,"impact_score":5124,"exhibits":5243,"isLocked":5138},"https://www.sec.gov/Archives/edgar/data/712515/000114036125036415/0001140361-25-036415-index.htm",{"1.01":5237,"7.01":5238},[5178,5168],[5239],"Regulation FD Disclosure","Electronic Arts to be Acquired by Investor Consortium for $55 Billion","Electronic Arts Inc. (EA) has entered into an agreement to be acquired by an investor consortium comprised of PIF, Silver Lake, and Affinity Partners for an enterprise value of approximately $55 billion. EA stockholders will receive $210 per share in cash, representing a 25% premium to the unaffected share price. The transaction, expected to close in Q1 FY27, is subject to regulatory approvals and stockholder approval. Upon completion, EA will cease to be listed on any public market and will continue to be headquartered in Redwood City, California.","2025-09-29 12:06:41",[5244,5248,5252,5256],{"exhibit_number":5245,"htm_reference":5246,"full_url":5247},"EX-2.1","ef20056167_ex2-1.htm","https://www.sec.gov/Archives/edgar/data/712515/000114036125036415/ef20056167_ex2-1.htm",{"exhibit_number":5249,"htm_reference":5250,"full_url":5251},"EX-10.1","ef20056167_ex10-1.htm","https://www.sec.gov/Archives/edgar/data/712515/000114036125036415/ef20056167_ex10-1.htm",{"exhibit_number":5253,"htm_reference":5254,"full_url":5255},"EX-10.2","ef20056167_ex10-2.htm","https://www.sec.gov/Archives/edgar/data/712515/000114036125036415/ef20056167_ex10-2.htm",{"exhibit_number":5135,"htm_reference":5257,"full_url":5258},"ef20056167_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/712515/000114036125036415/ef20056167_ex99-1.htm",{"symbol":5,"accessionnumber":4920,"filingdate":1085,"sec_url":5260,"tags":5261,"headline":5267,"summary":5268,"sector":5121,"industry":5122,"date_processed":5269,"impact_score":5207,"exhibits":5270,"isLocked":5138},"https://www.sec.gov/Archives/edgar/data/712515/000071251525000034/0000712515-25-000034-index.htm",{"5.02":5262,"5.07":5265,"9.01":5266},[5263,5264],"Executive Compensation Detail","Severance Agreement",[5201],[5203],"Electronic Arts Inc. Updates Change in Control Severance Plan and Reports Stockholder Votes","On August 14, 2025, Electronic Arts Inc. updated its Change in Control Severance Plan to include a pro rata bonus for the year of termination. Additionally, the Company's stockholders elected new Board members and approved executive compensation and the appointment of KPMG LLP as their independent auditors at the annual meeting.","2025-08-21 20:52:43",[5271],{"exhibit_number":5249,"htm_reference":5272,"full_url":5273},"exhibit101amendedandrestat.htm","https://www.sec.gov/Archives/edgar/data/712515/000071251525000034/exhibit101amendedandrestat.htm",{"symbol":5,"accessionnumber":4926,"filingdate":1162,"sec_url":5275,"tags":5276,"headline":5281,"summary":5282,"sector":5121,"industry":5122,"date_processed":5283,"impact_score":5183,"exhibits":5284,"isLocked":5138},"https://www.sec.gov/Archives/edgar/data/712515/000071251525000027/0000712515-25-000027-index.htm",{"2.02":5277,"8.01":5278,"9.01":5279},[5156,5223],[5155],[5280],"No viable tag","Electronic Arts Announces Strong Q1 FY26 Results with Exceeded Guidance and Dividend Declaration","Electronic Arts Inc. announced financial results for the first fiscal quarter ended June 30, 2025, with net bookings of $1.298 billion, surpassing the high end of guidance of $1.275 billion. The company reported net revenue of $1.671 billion and net income of $201 million. Additionally, the Audit Committee declared a quarterly cash dividend of $0.19 per share, payable on September 17, 2025 to stockholders of record as of August 27, 2025.","2025-08-22 02:39:54",[5285],{"exhibit_number":5135,"htm_reference":5286,"full_url":5287},"earningspressrelease2025_0.htm","https://www.sec.gov/Archives/edgar/data/712515/000071251525000027/earningspressrelease2025_0.htm",{"symbol":5,"accessionnumber":4933,"filingdate":1478,"sec_url":5289,"tags":5290,"headline":5295,"summary":5296,"sector":5121,"industry":5122,"date_processed":5297,"impact_score":5124,"exhibits":5298,"isLocked":5138},"https://www.sec.gov/Archives/edgar/data/712515/000071251525000017/0000712515-25-000017-index.htm",{"2.02":5291,"8.01":5293,"9.01":5294},[5156,5292],"Raised Guidance",[5155],[5203],"Electronic Arts Announces FY25 Results and Declares Quarterly Dividend","Electronic Arts Inc. reported its financial results for the fourth fiscal quarter and full fiscal year ended March 31, 2025, highlighting record net bookings driven by the EA SPORTS portfolio and The Sims franchise. Net revenue for FY25 was $7.463 billion, with net income of $1.121 billion. On May 1, 2025, the company’s Audit Committee declared a quarterly cash dividend of $0.19 per share, payable on June 18, 2025. Looking ahead, EA provided guidance for FY26, expecting net bookings between $7.600 billion and $8.000 billion.","2025-08-22 23:48:50",[5299],{"exhibit_number":5135,"htm_reference":5286,"full_url":5300},"https://www.sec.gov/Archives/edgar/data/712515/000071251525000017/earningspressrelease2025_0.htm",{"symbol":5,"accessionnumber":4939,"filingdate":1816,"sec_url":5302,"tags":5303,"headline":5306,"summary":5307,"sector":5121,"industry":5122,"date_processed":5308,"impact_score":5183,"exhibits":5309,"isLocked":5138},"https://www.sec.gov/Archives/edgar/data/712515/000071251525000013/0000712515-25-000013-index.htm",{"8.01":5304},[5305],"Share Repurchase Program Announced","Electronic Arts Announces $1.0 Billion Share Repurchase Agreement","On February 5, 2025, Electronic Arts Inc. (EA) entered into an accelerated share repurchase agreement with Goldman Sachs & Co. LLC, under which EA will repurchase an aggregate of $1.0 billion of its common stock. The transaction is part of EA's previously announced $5 billion stock repurchase program, with the final settlement expected by the end of EA's first fiscal quarter of fiscal year 2026.","2025-11-14 23:37:30",[],{"symbol":5,"accessionnumber":4942,"filingdate":1821,"sec_url":5311,"tags":5312,"headline":5316,"summary":5317,"sector":5121,"industry":5122,"date_processed":5318,"impact_score":5183,"exhibits":5319,"isLocked":5138},"https://www.sec.gov/Archives/edgar/data/712515/000071251525000010/0000712515-25-000010-index.htm",{"2.02":5313,"8.01":5314,"9.01":5315},[5223],[5155],[5203],"Electronic Arts Announces Q3 FY25 Results and Dividend","Electronic Arts Inc. reported its third fiscal quarter ended December 31, 2024, financial results, revealing a net revenue of $1.883 billion and net income of $293 million. The company also announced a quarterly cash dividend of $0.19 per share payable on March 19, 2025, to stockholders of record as of February 26, 2025. EA also initiated a $1 billion accelerated stock repurchase, reflecting confidence in its long-term strategy and growth prospects. The company expects net revenue for the full fiscal year 2025 to be between $7.250 billion and $7.400 billion.","2025-11-14 23:55:01",[5320],{"exhibit_number":5135,"htm_reference":5286,"full_url":5321},"https://www.sec.gov/Archives/edgar/data/712515/000071251525000010/earningspressrelease2025_0.htm",{"symbol":5,"accessionnumber":4945,"filingdate":1871,"sec_url":5323,"tags":5324,"headline":5327,"summary":5328,"sector":5121,"industry":5122,"date_processed":5329,"impact_score":5207,"exhibits":5330,"isLocked":5138},"https://www.sec.gov/Archives/edgar/data/712515/000071251525000007/0000712515-25-000007-index.htm",{"2.02":5325,"9.01":5326},[5223],[5203],"EA Updates Q3 Results and FY2025 Outlook","Electronic Arts Inc. announced preliminary results for its third fiscal quarter ended December 31, 2024, and updated its outlook for fiscal year 2025. The company now expects a mid-single-digit decline in live services net bookings for the fiscal year, driven by a slowdown in its Global Football franchise and lower-than-expected engagement for Dragon Age. EA expects Q3 net bookings of approximately $2.215 billion and an FY2025 range of $7.000 billion to $7.150 billion. GAAP net revenue is expected to be approximately $1.883 billion with diluted earnings per share of $1.11.","2025-11-18 23:19:19",[5331],{"exhibit_number":5135,"htm_reference":5332,"full_url":5333},"exhibit991pressrelease2025.htm","https://www.sec.gov/Archives/edgar/data/712515/000071251525000007/exhibit991pressrelease2025.htm",{"symbol":5,"accessionnumber":4951,"filingdate":2171,"sec_url":5335,"tags":5336,"headline":5340,"summary":5341,"sector":5121,"industry":5122,"date_processed":5342,"impact_score":5183,"exhibits":5343,"isLocked":5138},"https://www.sec.gov/Archives/edgar/data/712515/000071251524000045/0000712515-24-000045-index.htm",{"2.02":5337,"8.01":5338,"9.01":5339},[5223],[5155],[5203],"Electronic Arts Reports Strong Q2 FY25 Results and Raises Full-Year Outlook","Electronic Arts Inc. (EA) announced its preliminary financial results for the second fiscal quarter ended September 30, 2024. The company reported record Q2 net bookings of $2.079 billion, exceeding the high end of its guidance range. Net revenue for the quarter was $2.025 billion, and net income was $294 million. EA also declared a quarterly cash dividend of $0.19 per share, payable on December 18, 2024. Additionally, the company raised its full-year outlook for FY25.","2025-08-24 21:12:20",[],{"symbol":5,"accessionnumber":4954,"filingdate":2450,"sec_url":5345,"tags":5346,"headline":5351,"summary":5352,"sector":5121,"industry":5122,"date_processed":5353,"impact_score":5124,"exhibits":5354,"isLocked":5138},"https://www.sec.gov/Archives/edgar/data/712515/000071251524000040/0000712515-24-000040-index.htm",{"5.02":5347,"5.07":5349,"9.01":5350},[5348],"Key Executive Appointment",[5201],[5203],"Stockholders Approve Equity Incentive Plan Amendment and Elect Directors","On August 1, 2024, Electronic Arts Inc. stockholders approved an amendment to the 2019 Equity Incentive Plan, increasing the number of shares available for equity awards by 2,100,000. The amendment also eliminates the fungible share counting ratio for new awards. Additionally, stockholders elected eight new directors to the Board and approved the compensation of named executive officers, ratification of the independent auditor, and the Amended 2019 EIP. The equity plan now allows for the issuance of up to 31,600,000 shares of Company Common Stock.","2025-08-23 17:38:54",[],{"symbol":5,"accessionnumber":4960,"filingdate":2467,"sec_url":5356,"tags":5357,"headline":5361,"summary":5362,"sector":5121,"industry":5122,"date_processed":5363,"impact_score":5183,"exhibits":5364,"isLocked":5138},"https://www.sec.gov/Archives/edgar/data/712515/000071251524000027/0000712515-24-000027-index.htm",{"2.02":5358,"8.01":5359,"9.01":5360},[5156,5223],[5155],[5203],"Electronic Arts Beats Q1 FY25 Expectations and Announces Dividend","Electronic Arts Inc. reported strong financial results for the first fiscal quarter of FY25, surpassing expectations with net bookings of $1.262 billion. The company also declared a quarterly cash dividend of $0.19 per share, payable on September 18, 2024 to stockholders of record as of August 28, 2024. EA's net revenue for the quarter was $1.660 billion, and net income was $280 million. The company provided an outlook for the full fiscal year and the second quarter, expecting net revenue between $7.100 billion to $7.500 billion for the year and $1.900 billion to $2.000 billion for the second quarter.","2025-08-23 16:19:24",[],{"symbol":5,"accessionnumber":4966,"filingdate":2712,"sec_url":5366,"tags":5367,"headline":5371,"summary":5372,"sector":5121,"industry":5122,"date_processed":5373,"impact_score":5124,"exhibits":5374,"isLocked":5138},"https://www.sec.gov/Archives/edgar/data/712515/000071251524000016/0000712515-24-000016-index.htm",{"5.02":5368,"9.01":5370},[5369],"CEO Resignation",[5280],"Electronic Arts Inc. Approves New Performance-Based Restricted Stock Unit Awards","On May 14, 2024, Electronic Arts Inc.'s Compensation Committee approved the terms of performance-based restricted stock units (PRSUs) to be granted in fiscal year 2025. The PRSUs will be subject to the terms of the company's 2019 Equity Incentive Plan and include modifications to the performance metrics and the addition of an absolute total stockholder return component. The awards are expected to be granted on June 17, 2024.","2025-08-22 21:09:36",[5375],{"exhibit_number":5249,"htm_reference":5376,"full_url":5377},"prsuawardnotice.htm","https://www.sec.gov/Archives/edgar/data/712515/000071251524000016/prsuawardnotice.htm",{"symbol":5,"accessionnumber":4969,"filingdate":2752,"sec_url":5379,"tags":5380,"headline":5384,"summary":5385,"sector":5121,"industry":5122,"date_processed":5386,"impact_score":5183,"exhibits":5387,"isLocked":5138},"https://www.sec.gov/Archives/edgar/data/712515/000071251524000013/0000712515-24-000013-index.htm",{"2.02":5381,"8.01":5382,"9.01":5383},[5223],[5305,5155],[5280],"Electronic Arts Announces Fiscal Year 2024 Results and New Stock Repurchase Program","Electronic Arts Inc. (EA) reported its financial results for the fourth fiscal quarter and full fiscal year ended March 31, 2024, highlighting strong earnings growth and record cash flow driven by its EA SPORTS FC and Madden NFL franchises. The company announced a new stock repurchase program of up to $5.0 billion, replacing the previous program approved in 2022. EA also declared a quarterly cash dividend of $0.19 per share, payable on June 19, 2024. The company provided financial guidance for fiscal year 2025, expecting net revenue between $7.100 billion to $7.500 billion and net income between $904 million to $1.085 billion.","2025-08-22 18:20:59",[5388],{"exhibit_number":5135,"htm_reference":5389,"full_url":5390},"earningspressrelease2024_5.htm","https://www.sec.gov/Archives/edgar/data/712515/000071251524000013/earningspressrelease2024_5.htm",{"symbol":5,"accessionnumber":4972,"filingdate":2983,"sec_url":5392,"tags":5393,"headline":5400,"summary":5401,"sector":5121,"industry":5122,"date_processed":5402,"impact_score":5124,"exhibits":5403,"isLocked":5138},"https://www.sec.gov/Archives/edgar/data/712515/000071251524000009/0000712515-24-000009-index.htm",{"2.05":5394,"8.01":5398,"9.01":5399},[5395,5396,5397],"Mass Layoff","Facility Closure","Restructuring Costs",[5280],[5203],"EA Announces Restructuring Plan Impacting 5% of Workforce","On February 27, 2024, EA's Board of Directors approved a restructuring plan expected to impact about 5% of the workforce, leading to total charges estimated between $125 million and $165 million. These charges include costs from office space reductions, employee severance, and licensor commitments. EA's CEO, Andrew Wilson, communicated these plans to employees in a letter dated February 28, 2024, which is attached as Exhibit 99.1.","2025-08-22 05:30:14",[5404],{"exhibit_number":5135,"htm_reference":5405,"full_url":5406},"a991letterfromeasceoandrew.htm","https://www.sec.gov/Archives/edgar/data/712515/000071251524000009/a991letterfromeasceoandrew.htm",{"symbol":5,"accessionnumber":4978,"filingdate":3065,"sec_url":5408,"tags":5409,"headline":5413,"summary":5414,"sector":5121,"industry":5122,"date_processed":5415,"impact_score":5183,"exhibits":5416,"isLocked":5138},"https://www.sec.gov/Archives/edgar/data/712515/000071251524000004/0000712515-24-000004-index.htm",{"2.02":5410,"8.01":5411,"9.01":5412},[5223],[5155],[5280],"Electronic Arts Reports Strong Q3 FY24 Results with Dividend Declaration","Electronic Arts Inc. (EA) announced its preliminary financial results for the third quarter ended December 31, 2023, reporting a 1% year-over-year increase in net bookings to $2.366 billion, driven by strong performance in EA SPORTS FC and live services. The company also declared a quarterly cash dividend of $0.19 per share, payable on March 20, 2024. EA provided a financial outlook for the fourth quarter and full fiscal year 2024, anticipating net revenue and net income within specific ranges.","2025-08-22 01:10:22",[5417],{"exhibit_number":5135,"htm_reference":5418,"full_url":5419},"earningspressrelease2024_1.htm","https://www.sec.gov/Archives/edgar/data/712515/000071251524000004/earningspressrelease2024_1.htm",null,1789889692985]