[{"data":1,"prerenderedAt":6243},["ShallowReactive",2],{"company-overview-EXPE":3},{"company_profile":4,"ohlc":24,"spy":4172,"trading_signals":5448,"company_actions":5580,"filings_8k":5901,"report_history":6242,"insider_summary":6242,"filings_summary":6242,"financials_summary":6242,"institutional_summary":6242,"seo_links":6242},{"symbol":5,"name":6,"exchange":7,"mic_code":8,"sector":9,"industry":10,"employees":11,"website":12,"description":13,"type":14,"ceo":15,"address":16,"city":17,"zip":18,"state":19,"country":20,"phone":21,"record_date":22,"is_active":23},"EXPE","Expedia Group Inc.","NASDAQ","XNGS","Consumer Cyclical","Travel Services",16500,"https://www.expediagroup.com","Expedia Group Inc. is a leading global travel service company that empowers tourists and travelers to plan and book comprehensive travel experiences. The company's primary purpose is to facilitate travel arrangements through an extensive online platform, offering services such as airline tickets, hotel reservations, car rentals, and vacation packages. With a broad portfolio that includes brands like Expedia.com, Hotels.com, Vrbo, and Trivago, Expedia Group caters to diverse travel needs across leisure and business travel segments. It operates in various industries, impacting sectors such as travel and tourism, hospitality, and e-commerce. By leveraging cutting-edge technology, Expedia Group provides users with personalized recommendations and streamlined booking processes. With significant market presence and partnerships with travel suppliers worldwide, Expedia Group is a pivotal player in the travel industry, aiming to revolutionize how people experience travel by making it more accessible, efficient, and enjoyable.","Common Stock","Ms. Ariane  Gorin","1111 Expedia Group Way West","Seattle",98119,"WA","United States","206 481 7200","2025-03-08 00:00:00","True",[25,30,36,42,48,54,60,66,72,77,83,89,95,101,107,113,118,124,130,135,141,147,153,159,165,171,177,183,188,194,200,206,212,218,224,230,236,242,248,253,259,265,271,277,283,289,295,301,306,312,318,323,329,335,341,346,352,358,364,370,375,381,386,392,398,404,409,415,421,427,432,437,442,448,452,458,464,470,476,482,488,494,500,506,512,518,524,530,536,542,548,554,560,566,571,577,582,588,594,600,606,612,618,624,628,634,640,646,652,658,664,669,675,681,687,692,698,704,710,716,722,728,734,740,746,752,757,762,768,774,780,784,790,795,801,807,813,818,824,830,836,842,848,854,860,866,872,877,883,889,895,901,907,912,918,924,928,934,940,946,952,957,963,968,973,979,985,989,995,1001,1006,1012,1018,1023,1029,1035,1041,1046,1052,1057,1061,1067,1072,1078,1084,1090,1095,1101,1107,1113,1119,1125,1131,1137,1142,1148,1152,1158,1163,1169,1174,1180,1185,1191,1196,1201,1206,1212,1217,1222,1228,1234,1238,1244,1249,1255,1260,1266,1272,1277,1282,1288,1294,1299,1304,1310,1315,1320,1325,1330,1334,1340,1346,1352,1357,1363,1369,1375,1379,1385,1391,1397,1402,1407,1413,1418,1424,1429,1435,1441,1447,1453,1459,1463,1467,1473,1479,1484,1490,1496,1502,1508,1514,1519,1524,1528,1533,1538,1543,1548,1554,1560,1566,1572,1577,1583,1589,1594,1600,1606,1611,1617,1623,1629,1635,1641,1647,1653,1659,1665,1671,1677,1683,1688,1694,1700,1706,1712,1718,1724,1729,1735,1741,1747,1753,1758,1763,1769,1775,1781,1787,1793,1799,1805,1811,1816,1822,1827,1833,1839,1845,1850,1856,1862,1868,1874,1880,1886,1891,1897,1903,1909,1915,1921,1927,1932,1938,1944,1950,1955,1961,1967,1973,1979,1985,1991,1996,2001,2007,2013,2019,2025,2031,2037,2043,2049,2055,2060,2066,2071,2076,2082,2087,2092,2098,2104,2110,2116,2122,2128,2134,2138,2143,2149,2155,2160,2166,2170,2175,2179,2184,2189,2195,2199,2203,2208,2214,2220,2226,2232,2237,2243,2248,2254,2258,2264,2270,2276,2282,2288,2294,2299,2304,2308,2314,2320,2326,2330,2336,2341,2346,2352,2356,2361,2367,2372,2378,2383,2389,2395,2401,2406,2411,2417,2422,2428,2434,2438,2444,2450,2455,2459,2465,2471,2477,2483,2487,2492,2497,2502,2507,2512,2517,2521,2527,2533,2539,2543,2547,2552,2558,2564,2569,2575,2581,2586,2590,2595,2601,2606,2612,2616,2621,2626,2631,2636,2640,2646,2652,2657,2663,2668,2674,2679,2685,2691,2696,2702,2708,2711,2717,2722,2728,2732,2737,2743,2749,2755,2761,2767,2773,2778,2784,2790,2795,2800,2805,2810,2816,2821,2826,2830,2836,2842,2848,2854,2860,2866,2871,2877,2883,2889,2894,2900,2905,2909,2915,2921,2927,2932,2938,2943,2949,2955,2960,2965,2971,2977,2983,2988,2994,3000,3006,3012,3018,3024,3030,3034,3040,3046,3052,3057,3063,3069,3074,3079,3083,3088,3093,3098,3103,3109,3115,3120,3126,3132,3137,3143,3149,3155,3160,3166,3171,3177,3181,3187,3193,3196,3201,3206,3212,3216,3222,3228,3234,3240,3246,3251,3257,3262,3268,3274,3280,3286,3292,3298,3304,3309,3315,3321,3326,3331,3336,3341,3347,3353,3359,3365,3371,3377,3383,3389,3394,3398,3404,3410,3416,3422,3428,3434,3438,3443,3449,3454,3460,3465,3471,3473,3479,3484,3488,3494,3499,3505,3511,3516,3521,3527,3533,3539,3545,3549,3554,3557,3562,3567,3571,3576,3581,3585,3590,3596,3601,3605,3608,3613,3619,3624,3630,3635,3639,3643,3647,3652,3657,3662,3668,3673,3679,3685,3691,3696,3701,3707,3711,3717,3723,3729,3735,3740,3746,3752,3757,3762,3767,3773,3777,3782,3787,3793,3799,3804,3809,3814,3820,3826,3832,3836,3842,3845,3849,3852,3858,3863,3868,3872,3878,3883,3887,3891,3895,3899,3904,3909,3913,3918,3923,3928,3932,3936,3940,3945,3950,3956,3962,3967,3973,3978,3984,3990,3995,4001,4007,4012,4018,4024,4030,4035,4041,4047,4053,4059,4065,4071,4076,4081,4087,4093,4099,4104,4109,4115,4121,4127,4133,4139,4144,4150,4156,4162,4168],{"symbol":5,"time":26,"open":27,"high":27,"low":28,"close":29},"2026-09-18",287.49,276.68,279.35,{"symbol":5,"time":31,"open":32,"high":33,"low":34,"close":35},"2026-09-17",289.86,292.39,280.85,284.55,{"symbol":5,"time":37,"open":38,"high":39,"low":40,"close":41},"2026-09-16",290.28,291.77,286.37,286.97,{"symbol":5,"time":43,"open":44,"high":45,"low":46,"close":47},"2026-09-15",284.76,294.84,284.73,293.08,{"symbol":5,"time":49,"open":50,"high":51,"low":52,"close":53},"2026-09-14",284.6,292.92,281.81,287.86,{"symbol":5,"time":55,"open":56,"high":57,"low":58,"close":59},"2026-09-11",280.5,282.65,275.27,280.83,{"symbol":5,"time":61,"open":62,"high":63,"low":64,"close":65},"2026-09-10",269.6,283.72,267.82,276.88,{"symbol":5,"time":67,"open":68,"high":69,"low":70,"close":71},"2026-09-09",266.4,274.37,261.43,272.6,{"symbol":5,"time":73,"open":74,"high":74,"low":75,"close":76},"2026-09-08",296.5,271.66,274.55,{"symbol":5,"time":78,"open":79,"high":80,"low":81,"close":82},"2026-09-04",302.21,303,295.71,298.04,{"symbol":5,"time":84,"open":85,"high":86,"low":87,"close":88},"2026-09-03",310.22,314.13,301.88,303.14,{"symbol":5,"time":90,"open":91,"high":92,"low":93,"close":94},"2026-09-02",306.67,314.75,305.05,308.06,{"symbol":5,"time":96,"open":97,"high":98,"low":99,"close":100},"2026-09-01",313.25,315.35,302.79,304.23,{"symbol":5,"time":102,"open":103,"high":104,"low":105,"close":106},"2026-08-31",325.24,327.46,316.82,317.12,{"symbol":5,"time":108,"open":109,"high":110,"low":111,"close":112},"2026-08-28",319.39,329.72,316.26,329.44,{"symbol":5,"time":114,"open":115,"high":115,"low":116,"close":117},"2026-08-27",333.37,315.39,318.92,{"symbol":5,"time":119,"open":120,"high":121,"low":122,"close":123},"2026-08-26",339,342,333.22,333.44,{"symbol":5,"time":125,"open":126,"high":127,"low":128,"close":129},"2026-08-25",337,340.49,333.17,337.97,{"symbol":5,"time":131,"open":132,"high":133,"low":132,"close":134},"2026-08-24",323.55,341.09,339.13,{"symbol":5,"time":136,"open":137,"high":138,"low":139,"close":140},"2026-08-21",328.45,328.99,320.67,321.63,{"symbol":5,"time":142,"open":143,"high":144,"low":145,"close":146},"2026-08-20",326.68,328.62,322.76,324.17,{"symbol":5,"time":148,"open":149,"high":150,"low":151,"close":152},"2026-08-19",324.13,334.86,323.23,326.27,{"symbol":5,"time":154,"open":155,"high":156,"low":157,"close":158},"2026-08-18",316.77,327.89,316.74,321.42,{"symbol":5,"time":160,"open":161,"high":162,"low":163,"close":164},"2026-08-17",330.5,335,317.35,318.5,{"symbol":5,"time":166,"open":167,"high":168,"low":169,"close":170},"2026-08-14",329.01,333.24,327.88,332.69,{"symbol":5,"time":172,"open":173,"high":174,"low":175,"close":176},"2026-08-13",325.65,329.56,318.85,328.31,{"symbol":5,"time":178,"open":179,"high":180,"low":181,"close":182},"2026-08-12",320.13,329.26,316.09,325.57,{"symbol":5,"time":184,"open":185,"high":186,"low":185,"close":187},"2026-08-11",310.91,325.82,321.07,{"symbol":5,"time":189,"open":190,"high":191,"low":192,"close":193},"2026-08-10",307.53,314.39,304.2,314.01,{"symbol":5,"time":195,"open":196,"high":197,"low":198,"close":199},"2026-08-07",311.48,314.79,304.85,310.68,{"symbol":5,"time":201,"open":202,"high":203,"low":204,"close":205},"2026-08-06",325,331.31,305.92,306.57,{"symbol":5,"time":207,"open":208,"high":209,"low":210,"close":211},"2026-08-05",323,326.99,313.46,319.66,{"symbol":5,"time":213,"open":214,"high":215,"low":216,"close":217},"2026-08-04",300.08,312.75,298.7,312.06,{"symbol":5,"time":219,"open":220,"high":221,"low":222,"close":223},"2026-08-03",303.42,307.24,297.8,298.03,{"symbol":5,"time":225,"open":226,"high":227,"low":228,"close":229},"2026-07-31",290.44,297.37,287.65,294.74,{"symbol":5,"time":231,"open":232,"high":233,"low":234,"close":235},"2026-07-30",299.56,301.08,287.16,292.93,{"symbol":5,"time":237,"open":238,"high":239,"low":240,"close":241},"2026-07-29",291.54,312.4,290.64,304.27,{"symbol":5,"time":243,"open":244,"high":245,"low":246,"close":247},"2026-07-28",282.43,296.65,279.92,295.79,{"symbol":5,"time":249,"open":250,"high":251,"low":250,"close":252},"2026-07-27",265.01,280.76,278.37,{"symbol":5,"time":254,"open":255,"high":256,"low":257,"close":258},"2026-07-24",259.52,266.6,258.25,259.94,{"symbol":5,"time":260,"open":261,"high":262,"low":263,"close":264},"2026-07-23",257.1,260.2,251.12,257.61,{"symbol":5,"time":266,"open":267,"high":268,"low":269,"close":270},"2026-07-22",265.83,266.28,259.66,261.08,{"symbol":5,"time":272,"open":273,"high":274,"low":275,"close":276},"2026-07-21",264.11,268.99,260.25,264.94,{"symbol":5,"time":278,"open":279,"high":280,"low":281,"close":282},"2026-07-20",268.03,269.58,263.54,265.08,{"symbol":5,"time":284,"open":285,"high":286,"low":287,"close":288},"2026-07-17",269.31,273,264.6,268.77,{"symbol":5,"time":290,"open":291,"high":292,"low":293,"close":294},"2026-07-16",270.64,272.4,263.12,270.95,{"symbol":5,"time":296,"open":297,"high":298,"low":299,"close":300},"2026-07-15",266.67,271.64,263.84,267.11,{"symbol":5,"time":302,"open":303,"high":304,"low":305,"close":268},"2026-07-14",262.03,271.88,260,{"symbol":5,"time":307,"open":308,"high":309,"low":310,"close":311},"2026-07-13",270.62,274.69,263.5,265.63,{"symbol":5,"time":313,"open":314,"high":315,"low":316,"close":317},"2026-07-10",267.78,273.15,267.31,270.83,{"symbol":5,"time":319,"open":320,"high":321,"low":322,"close":314},"2026-07-09",259.6,268.51,253.66,{"symbol":5,"time":324,"open":325,"high":326,"low":327,"close":328},"2026-07-08",266.05,267,254.68,260.31,{"symbol":5,"time":330,"open":331,"high":332,"low":333,"close":334},"2026-07-07",271.54,275.81,268.67,269.87,{"symbol":5,"time":336,"open":337,"high":338,"low":339,"close":340},"2026-07-06",268.69,270.53,263.9,266.76,{"symbol":5,"time":342,"open":343,"high":344,"low":345,"close":337},"2026-07-02",265.57,269.39,263.25,{"symbol":5,"time":347,"open":348,"high":349,"low":350,"close":351},"2026-07-01",261.98,268.48,256.48,264.54,{"symbol":5,"time":353,"open":354,"high":355,"low":356,"close":357},"2026-06-30",260.69,262.32,253.85,255.88,{"symbol":5,"time":359,"open":360,"high":361,"low":362,"close":363},"2026-06-29",265,271.59,262.14,265.28,{"symbol":5,"time":365,"open":366,"high":367,"low":368,"close":369},"2026-06-26",250.12,264.79,249.28,262.8,{"symbol":5,"time":371,"open":275,"high":372,"low":373,"close":374},"2026-06-25",262.89,250.55,250.95,{"symbol":5,"time":376,"open":377,"high":378,"low":379,"close":380},"2026-06-24",248.45,270.51,247.81,262.15,{"symbol":5,"time":382,"open":383,"high":384,"low":383,"close":385},"2026-06-23",237.98,245.59,245.07,{"symbol":5,"time":387,"open":388,"high":389,"low":390,"close":391},"2026-06-22",239.68,242.45,232.52,238.02,{"symbol":5,"time":393,"open":394,"high":395,"low":396,"close":397},"2026-06-18",242.05,243.76,238.85,240.9,{"symbol":5,"time":399,"open":400,"high":401,"low":402,"close":403},"2026-06-17",241.88,244.36,238.81,239.47,{"symbol":5,"time":405,"open":406,"high":407,"low":406,"close":408},"2026-06-16",237.09,246.5,243.56,{"symbol":5,"time":410,"open":411,"high":412,"low":413,"close":414},"2026-06-15",229.9,239.49,229.23,236.98,{"symbol":5,"time":416,"open":417,"high":418,"low":419,"close":420},"2026-06-12",226.35,229.74,220.49,224.89,{"symbol":5,"time":422,"open":423,"high":424,"low":425,"close":426},"2026-06-11",218.7,224.97,216.18,224.66,{"symbol":5,"time":428,"open":429,"high":429,"low":430,"close":431},"2026-06-10",231.3,218.5,218.94,{"symbol":5,"time":433,"open":434,"high":435,"low":434,"close":436},"2026-06-09",225.9,234.84,231.06,{"symbol":5,"time":438,"open":439,"high":440,"low":441,"close":434},"2026-06-08",227.88,229.66,223.89,{"symbol":5,"time":443,"open":444,"high":445,"low":446,"close":447},"2026-06-05",228,234.45,227.18,228.88,{"symbol":5,"time":449,"open":450,"high":445,"low":451,"close":446},"2026-06-04",227.25,225.6,{"symbol":5,"time":453,"open":454,"high":455,"low":456,"close":457},"2026-06-03",225.25,228.38,223.36,225.41,{"symbol":5,"time":459,"open":460,"high":461,"low":462,"close":463},"2026-06-02",226.52,227.49,219.53,226.37,{"symbol":5,"time":465,"open":466,"high":467,"low":468,"close":469},"2026-06-01",228.48,230.31,221.54,228.37,{"symbol":5,"time":471,"open":472,"high":473,"low":474,"close":475},"2026-05-29",229.21,229.91,224.34,225.79,{"symbol":5,"time":477,"open":478,"high":479,"low":480,"close":481},"2026-05-28",226.39,229.17,223.23,227.55,{"symbol":5,"time":483,"open":484,"high":485,"low":486,"close":487},"2026-05-27",224.98,232.08,224.19,226.56,{"symbol":5,"time":489,"open":490,"high":491,"low":492,"close":493},"2026-05-26",213.95,223.59,213.69,222.97,{"symbol":5,"time":495,"open":496,"high":497,"low":498,"close":499},"2026-05-22",218.18,221.31,210.85,214.65,{"symbol":5,"time":501,"open":502,"high":503,"low":504,"close":505},"2026-05-21",214,219.24,210.01,218.12,{"symbol":5,"time":507,"open":508,"high":509,"low":510,"close":511},"2026-05-20",214.85,218.1,206.35,217.59,{"symbol":5,"time":513,"open":514,"high":515,"low":516,"close":517},"2026-05-19",216.49,223.78,213.35,215,{"symbol":5,"time":519,"open":520,"high":521,"low":522,"close":523},"2026-05-18",215.54,221.32,213.52,214.99,{"symbol":5,"time":525,"open":526,"high":527,"low":528,"close":529},"2026-05-15",216.5,221.16,215.07,217.73,{"symbol":5,"time":531,"open":532,"high":533,"low":534,"close":535},"2026-05-14",216.89,220.93,214.35,217.17,{"symbol":5,"time":537,"open":538,"high":539,"low":540,"close":541},"2026-05-13",219.28,221.26,214.51,217.55,{"symbol":5,"time":543,"open":544,"high":545,"low":546,"close":547},"2026-05-12",222.59,224.73,220.12,221.48,{"symbol":5,"time":549,"open":550,"high":551,"low":552,"close":553},"2026-05-11",224.93,230.83,219.44,221.46,{"symbol":5,"time":555,"open":556,"high":557,"low":558,"close":559},"2026-05-08",232.51,238.32,226.7,229.98,{"symbol":5,"time":561,"open":562,"high":563,"low":564,"close":565},"2026-05-07",247.22,255.05,244.04,252.79,{"symbol":5,"time":567,"open":568,"high":568,"low":569,"close":570},"2026-05-06",257.35,243.61,246.66,{"symbol":5,"time":572,"open":573,"high":574,"low":575,"close":576},"2026-05-05",248.21,251.35,244.75,248.65,{"symbol":5,"time":578,"open":579,"high":580,"low":581,"close":407},"2026-05-04",252.3,255.11,246.39,{"symbol":5,"time":583,"open":584,"high":585,"low":586,"close":587},"2026-05-01",250.52,252.89,247.07,251.84,{"symbol":5,"time":589,"open":590,"high":591,"low":592,"close":593},"2026-04-30",251.11,254.72,247.68,248.37,{"symbol":5,"time":595,"open":596,"high":597,"low":598,"close":599},"2026-04-29",234.4,252.02,233.5,250.57,{"symbol":5,"time":601,"open":602,"high":603,"low":604,"close":605},"2026-04-28",244.7,247.2,238,242.17,{"symbol":5,"time":607,"open":608,"high":609,"low":610,"close":611},"2026-04-27",247.84,252.54,244.86,245.22,{"symbol":5,"time":613,"open":614,"high":615,"low":616,"close":617},"2026-04-24",248.5,253.43,247.39,251.44,{"symbol":5,"time":619,"open":620,"high":621,"low":622,"close":623},"2026-04-23",256.5,257.5,246.27,250.37,{"symbol":5,"time":625,"open":626,"high":627,"low":362,"close":287},"2026-04-22",274.83,275.77,{"symbol":5,"time":629,"open":630,"high":631,"low":632,"close":633},"2026-04-21",273.81,279.76,271.12,273.8,{"symbol":5,"time":635,"open":636,"high":637,"low":638,"close":639},"2026-04-20",264.99,273.54,263.28,273.24,{"symbol":5,"time":641,"open":642,"high":643,"low":644,"close":645},"2026-04-17",262.21,269.65,260.65,265.84,{"symbol":5,"time":647,"open":648,"high":649,"low":650,"close":651},"2026-04-16",259.61,261.31,252.66,254.43,{"symbol":5,"time":653,"open":654,"high":655,"low":656,"close":657},"2026-04-15",249.29,259.5,248.7,257.44,{"symbol":5,"time":659,"open":660,"high":661,"low":662,"close":663},"2026-04-14",244.62,252.12,243.37,248.57,{"symbol":5,"time":665,"open":666,"high":667,"low":545,"close":668},"2026-04-13",226.97,240.37,240.21,{"symbol":5,"time":670,"open":671,"high":672,"low":673,"close":674},"2026-04-10",231.58,233.67,224.91,228.09,{"symbol":5,"time":676,"open":677,"high":678,"low":679,"close":680},"2026-04-09",234.97,235.73,225.63,230.26,{"symbol":5,"time":682,"open":683,"high":684,"low":685,"close":686},"2026-04-08",240,249.74,236.4,236.9,{"symbol":5,"time":688,"open":689,"high":411,"low":690,"close":691},"2026-04-07",226.62,223.32,224.3,{"symbol":5,"time":693,"open":694,"high":695,"low":696,"close":697},"2026-04-06",225.54,229.28,223.52,229.04,{"symbol":5,"time":699,"open":700,"high":701,"low":702,"close":703},"2026-04-02",220.77,230.53,218.65,225.3,{"symbol":5,"time":705,"open":706,"high":707,"low":708,"close":709},"2026-04-01",232.66,234.64,220.67,227.67,{"symbol":5,"time":711,"open":712,"high":713,"low":714,"close":715},"2026-03-31",228.95,234.06,223.9,230.89,{"symbol":5,"time":717,"open":718,"high":719,"low":720,"close":721},"2026-03-30",235.18,236.43,225.66,226.51,{"symbol":5,"time":723,"open":724,"high":725,"low":726,"close":727},"2026-03-27",233.32,234.26,221.3,225.81,{"symbol":5,"time":729,"open":730,"high":731,"low":732,"close":733},"2026-03-26",232.98,238.16,230.73,232.84,{"symbol":5,"time":735,"open":736,"high":737,"low":738,"close":739},"2026-03-25",237.34,245.54,230.6,236.26,{"symbol":5,"time":741,"open":742,"high":743,"low":744,"close":745},"2026-03-24",235.23,237.9,227.7,236.99,{"symbol":5,"time":747,"open":748,"high":749,"low":750,"close":751},"2026-03-23",238.95,242.08,234.14,236.65,{"symbol":5,"time":753,"open":754,"high":755,"low":756,"close":718},"2026-03-20",238.53,238.93,230.35,{"symbol":5,"time":758,"open":759,"high":760,"low":759,"close":761},"2026-03-19",232.79,244.06,239.41,{"symbol":5,"time":763,"open":764,"high":765,"low":766,"close":767},"2026-03-18",236.89,242.3,234.95,240.04,{"symbol":5,"time":769,"open":770,"high":771,"low":772,"close":773},"2026-03-17",236.19,247.86,235.66,241.25,{"symbol":5,"time":775,"open":776,"high":777,"low":778,"close":779},"2026-03-16",229.36,233.8,229.16,231.46,{"symbol":5,"time":781,"open":418,"high":782,"low":783,"close":469},"2026-03-13",234.27,226.4,{"symbol":5,"time":785,"open":786,"high":787,"low":788,"close":789},"2026-03-12",228.02,230.98,226.34,227.65,{"symbol":5,"time":791,"open":792,"high":793,"low":794,"close":756},"2026-03-11",232.96,237.32,224.13,{"symbol":5,"time":796,"open":797,"high":798,"low":799,"close":800},"2026-03-10",240.83,241,226.25,231.66,{"symbol":5,"time":802,"open":803,"high":804,"low":805,"close":806},"2026-03-09",243.36,245.78,229.83,241.54,{"symbol":5,"time":808,"open":809,"high":810,"low":811,"close":812},"2026-03-06",243.11,251.92,238.18,249.62,{"symbol":5,"time":814,"open":815,"high":816,"low":815,"close":817},"2026-03-05",235,252.23,251.54,{"symbol":5,"time":819,"open":820,"high":821,"low":822,"close":823},"2026-03-04",218.32,224.88,217.01,221.73,{"symbol":5,"time":825,"open":826,"high":827,"low":828,"close":829},"2026-03-03",205.96,217.74,205.45,215.14,{"symbol":5,"time":831,"open":832,"high":833,"low":834,"close":835},"2026-03-02",208.31,215.84,203.18,213.24,{"symbol":5,"time":837,"open":838,"high":839,"low":840,"close":841},"2026-02-27",209.91,217.62,207.65,215.69,{"symbol":5,"time":843,"open":844,"high":845,"low":846,"close":847},"2026-02-26",204.94,218.36,204.9,217.93,{"symbol":5,"time":849,"open":850,"high":851,"low":852,"close":853},"2026-02-25",202.16,204.66,197.83,203.74,{"symbol":5,"time":855,"open":856,"high":857,"low":858,"close":859},"2026-02-24",190.18,199.49,189.84,198.12,{"symbol":5,"time":861,"open":862,"high":863,"low":864,"close":865},"2026-02-23",199.95,200.37,185.34,188.51,{"symbol":5,"time":867,"open":868,"high":869,"low":870,"close":871},"2026-02-20",199.86,206.53,196.51,203.48,{"symbol":5,"time":873,"open":874,"high":874,"low":875,"close":876},"2026-02-19",201.71,192.92,199.76,{"symbol":5,"time":878,"open":879,"high":880,"low":881,"close":882},"2026-02-18",199.01,207.22,197.99,203.79,{"symbol":5,"time":884,"open":885,"high":886,"low":887,"close":888},"2026-02-17",212.01,212.17,198.33,200.42,{"symbol":5,"time":890,"open":891,"high":892,"low":893,"close":894},"2026-02-13",212,218.92,203.93,212.67,{"symbol":5,"time":896,"open":897,"high":898,"low":899,"close":900},"2026-02-12",239.39,248.15,219.64,227.24,{"symbol":5,"time":902,"open":903,"high":904,"low":905,"close":906},"2026-02-11",241.56,245.84,233.16,233.6,{"symbol":5,"time":908,"open":909,"high":910,"low":911,"close":806},"2026-02-10",235.9,248.69,234.11,{"symbol":5,"time":913,"open":914,"high":915,"low":916,"close":917},"2026-02-09",235.25,241.48,234.57,236.45,{"symbol":5,"time":919,"open":920,"high":921,"low":922,"close":923},"2026-02-06",232.55,239.37,231.81,236.85,{"symbol":5,"time":925,"open":926,"high":927,"low":473,"close":429},"2026-02-05",235.68,240.68,{"symbol":5,"time":929,"open":930,"high":931,"low":932,"close":933},"2026-02-04",233.01,237.61,221.93,236.48,{"symbol":5,"time":935,"open":936,"high":937,"low":938,"close":939},"2026-02-03",275.53,280.51,230.78,234.46,{"symbol":5,"time":941,"open":942,"high":943,"low":944,"close":945},"2026-02-02",269.47,279.22,269.03,276.67,{"symbol":5,"time":947,"open":948,"high":949,"low":950,"close":951},"2026-01-30",272.77,272.98,262.36,264.84,{"symbol":5,"time":953,"open":954,"high":955,"low":956,"close":948},"2026-01-29",267.94,276.54,267.49,{"symbol":5,"time":958,"open":959,"high":960,"low":961,"close":962},"2026-01-28",266.74,272.21,265.54,265.76,{"symbol":5,"time":964,"open":965,"high":966,"low":967,"close":959},"2026-01-27",268.61,271.6,265.65,{"symbol":5,"time":969,"open":71,"high":970,"low":971,"close":972},"2026-01-26",274.16,268.7,269.49,{"symbol":5,"time":974,"open":975,"high":976,"low":977,"close":978},"2026-01-23",276.46,279.61,269.48,271.14,{"symbol":5,"time":980,"open":981,"high":982,"low":983,"close":984},"2026-01-22",273.99,283.7,273.92,279.66,{"symbol":5,"time":986,"open":987,"high":76,"low":250,"close":988},"2026-01-21",270.82,271.56,{"symbol":5,"time":990,"open":991,"high":992,"low":993,"close":994},"2026-01-20",276.74,279.13,271.4,272.15,{"symbol":5,"time":996,"open":997,"high":998,"low":999,"close":1000},"2026-01-16",294.03,295.32,284.22,285.11,{"symbol":5,"time":1002,"open":1003,"high":1004,"low":1003,"close":1005},"2026-01-15",291.7,297.24,294.28,{"symbol":5,"time":1007,"open":1008,"high":1009,"low":1010,"close":1011},"2026-01-14",299.06,299.52,281.45,290.76,{"symbol":5,"time":1013,"open":1014,"high":1015,"low":1016,"close":1017},"2026-01-13",291.53,300.31,291,299.97,{"symbol":5,"time":1019,"open":1020,"high":1021,"low":1022,"close":1014},"2026-01-12",293.28,294.14,288.63,{"symbol":5,"time":1024,"open":1025,"high":1026,"low":1027,"close":1028},"2026-01-09",303.3,303.8,294.51,296.33,{"symbol":5,"time":1030,"open":1031,"high":1032,"low":1033,"close":1034},"2026-01-08",297.22,302.35,295,301.31,{"symbol":5,"time":1036,"open":1037,"high":1038,"low":1039,"close":1040},"2026-01-07",297.9,300.46,295.69,297.18,{"symbol":5,"time":1042,"open":1043,"high":1044,"low":1043,"close":1045},"2026-01-06",286.94,300,299.21,{"symbol":5,"time":1047,"open":1048,"high":1049,"low":1050,"close":1051},"2026-01-05",282.94,289.51,277.25,287.47,{"symbol":5,"time":1053,"open":1054,"high":1055,"low":1056,"close":1048},"2026-01-02",283.02,284.16,278.33,{"symbol":5,"time":1058,"open":35,"high":1059,"low":244,"close":1060},"2025-12-31",286.46,283.31,{"symbol":5,"time":1062,"open":1063,"high":1064,"low":1065,"close":1066},"2025-12-30",286.64,288.13,284.81,285,{"symbol":5,"time":1068,"open":1059,"high":1069,"low":1070,"close":1071},"2025-12-29",288,285.33,286.82,{"symbol":5,"time":1073,"open":1074,"high":1075,"low":1076,"close":1077},"2025-12-26",287,289.32,286.48,287.56,{"symbol":5,"time":1079,"open":1080,"high":1081,"low":1082,"close":1083},"2025-12-24",287.35,288.79,286.15,286.57,{"symbol":5,"time":1085,"open":1086,"high":1087,"low":1088,"close":1089},"2025-12-23",288.41,291.36,287.46,288.23,{"symbol":5,"time":1091,"open":1092,"high":1092,"low":1093,"close":1094},"2025-12-22",291.58,286.19,289.29,{"symbol":5,"time":1096,"open":1097,"high":1098,"low":1099,"close":1100},"2025-12-19",286.63,292.42,286.01,289.25,{"symbol":5,"time":1102,"open":1103,"high":1104,"low":1105,"close":1106},"2025-12-18",287.43,289.89,284.71,285.59,{"symbol":5,"time":1108,"open":1109,"high":1110,"low":1111,"close":1112},"2025-12-17",282.97,287.33,280.23,282.82,{"symbol":5,"time":1114,"open":1115,"high":1116,"low":1117,"close":1118},"2025-12-16",283.46,289.99,281.88,285.02,{"symbol":5,"time":1120,"open":1121,"high":1122,"low":1123,"close":1124},"2025-12-15",277.02,287.48,276.07,283.45,{"symbol":5,"time":1126,"open":1127,"high":1128,"low":1129,"close":1130},"2025-12-12",281.49,282.53,273.77,274.21,{"symbol":5,"time":1132,"open":1133,"high":1134,"low":1135,"close":1136},"2025-12-11",273.56,282.96,273.19,281.15,{"symbol":5,"time":1138,"open":345,"high":1139,"low":1140,"close":1141},"2025-12-10",275.4,262.38,274.07,{"symbol":5,"time":1143,"open":1144,"high":1145,"low":1146,"close":1147},"2025-12-09",264.41,265.41,261.03,261.27,{"symbol":5,"time":1149,"open":1150,"high":645,"low":1151,"close":1144},"2025-12-08",263.63,260.26,{"symbol":5,"time":1153,"open":1154,"high":1155,"low":1156,"close":1157},"2025-12-05",260.02,266.06,258.51,263.43,{"symbol":5,"time":1159,"open":1160,"high":1150,"low":1161,"close":1162},"2025-12-04",260.67,257.63,258.38,{"symbol":5,"time":1164,"open":1165,"high":1166,"low":1167,"close":1168},"2025-12-03",263.93,266,260.57,262.42,{"symbol":5,"time":1170,"open":305,"high":1171,"low":1172,"close":1173},"2025-12-02",264.4,255.8,263.7,{"symbol":5,"time":1175,"open":1176,"high":1177,"low":1178,"close":1179},"2025-12-01",254.5,259.38,253.34,258.95,{"symbol":5,"time":1181,"open":1182,"high":1156,"low":1183,"close":1184},"2025-11-28",257.73,254.73,255.69,{"symbol":5,"time":1186,"open":1187,"high":1188,"low":1189,"close":1190},"2025-11-26",257.53,259.87,256.6,257.62,{"symbol":5,"time":1192,"open":1193,"high":1194,"low":584,"close":1195},"2025-11-25",251.67,258.83,258.14,{"symbol":5,"time":1197,"open":1198,"high":579,"low":1199,"close":1200},"2025-11-24",247.9,247.49,249.14,{"symbol":5,"time":1202,"open":1203,"high":1204,"low":1205,"close":1199},"2025-11-21",238.76,248.95,237.69,{"symbol":5,"time":1207,"open":1208,"high":1209,"low":1210,"close":1211},"2025-11-20",242.51,243.67,234.34,234.77,{"symbol":5,"time":1213,"open":1214,"high":1215,"low":391,"close":1216},"2025-11-19",240.77,244.13,239.96,{"symbol":5,"time":1218,"open":1219,"high":1220,"low":1221,"close":683},"2025-11-18",242.02,247.8,239.78,{"symbol":5,"time":1223,"open":1224,"high":1225,"low":1226,"close":1227},"2025-11-17",263.79,266.2,241.5,244.16,{"symbol":5,"time":1229,"open":1230,"high":1231,"low":1232,"close":1233},"2025-11-14",266.75,267.9,260.36,264.66,{"symbol":5,"time":1235,"open":1236,"high":976,"low":1225,"close":1237},"2025-11-13",272.8,267.35,{"symbol":5,"time":1239,"open":1240,"high":1241,"low":1242,"close":1243},"2025-11-12",268.2,277.23,267.08,273.65,{"symbol":5,"time":1245,"open":1246,"high":344,"low":1247,"close":1248},"2025-11-11",268,264.15,265.32,{"symbol":5,"time":1250,"open":1251,"high":1252,"low":1253,"close":1254},"2025-11-10",262.3,270.22,260.58,268.04,{"symbol":5,"time":1256,"open":1257,"high":1258,"low":1259,"close":257},"2025-11-07",247,264.2,245.77,{"symbol":5,"time":1261,"open":1262,"high":1263,"low":1264,"close":1265},"2025-11-06",215.18,222.52,213.15,219.7,{"symbol":5,"time":1267,"open":1268,"high":1269,"low":1270,"close":1271},"2025-11-05",210.48,215.56,208.44,213.81,{"symbol":5,"time":1273,"open":492,"high":1274,"low":1275,"close":1276},"2025-11-04",216.88,210.39,212.13,{"symbol":5,"time":1278,"open":1279,"high":1280,"low":504,"close":1281},"2025-11-03",218.86,219.62,215.61,{"symbol":5,"time":1283,"open":1284,"high":1285,"low":1286,"close":1287},"2025-10-31",220.29,222.67,217.31,220,{"symbol":5,"time":1289,"open":1290,"high":1291,"low":1292,"close":1293},"2025-10-30",219.25,224.53,218.04,220.47,{"symbol":5,"time":1295,"open":697,"high":1296,"low":1297,"close":1298},"2025-10-29",229.27,216.27,219.76,{"symbol":5,"time":1300,"open":1301,"high":1302,"low":1303,"close":703},"2025-10-28",221.07,226.38,219.3,{"symbol":5,"time":1305,"open":1306,"high":1307,"low":1308,"close":1309},"2025-10-27",219.18,223.81,218.95,222.5,{"symbol":5,"time":1311,"open":1312,"high":1287,"low":1313,"close":1314},"2025-10-24",217.13,215.09,218.85,{"symbol":5,"time":1316,"open":1317,"high":712,"low":1318,"close":1319},"2025-10-23",225.24,213.55,215.65,{"symbol":5,"time":1321,"open":1322,"high":1323,"low":1324,"close":478},"2025-10-22",225.4,227.87,224.12,{"symbol":5,"time":1326,"open":1327,"high":1328,"low":1327,"close":1329},"2025-10-21",217.94,227.32,226.14,{"symbol":5,"time":1331,"open":1332,"high":1298,"low":1332,"close":1333},"2025-10-20",215.4,218.25,{"symbol":5,"time":1335,"open":1336,"high":1337,"low":1338,"close":1339},"2025-10-17",213.76,216.59,212.61,214.76,{"symbol":5,"time":1341,"open":1342,"high":1343,"low":1344,"close":1345},"2025-10-16",218.27,219.58,210.7,213.57,{"symbol":5,"time":1347,"open":1348,"high":1349,"low":1350,"close":1351},"2025-10-15",224.75,225.29,215.19,218.43,{"symbol":5,"time":1353,"open":1354,"high":1355,"low":1354,"close":1356},"2025-10-14",212.12,224.56,223.12,{"symbol":5,"time":1358,"open":1359,"high":1360,"low":1361,"close":1362},"2025-10-13",212.55,216.87,211.21,215.64,{"symbol":5,"time":1364,"open":1365,"high":1366,"low":1367,"close":1368},"2025-10-10",215.5,218.02,209.8,210.33,{"symbol":5,"time":1370,"open":1371,"high":1372,"low":1373,"close":1374},"2025-10-09",214.71,216.99,213.25,216.81,{"symbol":5,"time":1376,"open":827,"high":827,"low":1377,"close":1378},"2025-10-08",212.37,212.41,{"symbol":5,"time":1380,"open":1381,"high":1382,"low":1383,"close":1384},"2025-10-07",223.25,223.46,211.39,216.16,{"symbol":5,"time":1386,"open":1387,"high":1388,"low":1389,"close":1390},"2025-10-06",220.31,240.98,216.84,223.83,{"symbol":5,"time":1392,"open":1393,"high":1394,"low":1395,"close":1396},"2025-10-03",218.68,223.28,216.05,219.23,{"symbol":5,"time":1398,"open":1399,"high":1399,"low":1400,"close":1401},"2025-10-02",218.4,211.51,217.69,{"symbol":5,"time":1403,"open":1404,"high":1405,"low":1359,"close":1406},"2025-10-01",214.03,218.71,217.95,{"symbol":5,"time":1408,"open":1409,"high":1410,"low":1411,"close":1412},"2025-09-30",220.55,221.69,210.27,213.75,{"symbol":5,"time":1414,"open":1415,"high":424,"low":1416,"close":1417},"2025-09-29",224.5,220.16,220.51,{"symbol":5,"time":1419,"open":1420,"high":1421,"low":1422,"close":1423},"2025-09-26",216.07,223.94,215.96,222.87,{"symbol":5,"time":1425,"open":1426,"high":1427,"low":1428,"close":1350},"2025-09-25",214.63,217.46,212.54,{"symbol":5,"time":1430,"open":1431,"high":1432,"low":1433,"close":1434},"2025-09-24",222.31,223.27,217.63,217.83,{"symbol":5,"time":1436,"open":1437,"high":1438,"low":1439,"close":1440},"2025-09-23",222.76,225.43,219.4,221.22,{"symbol":5,"time":1442,"open":1443,"high":1444,"low":1445,"close":1446},"2025-09-22",222.71,224.21,219.02,223.51,{"symbol":5,"time":1448,"open":1449,"high":1450,"low":1451,"close":1452},"2025-09-19",223.45,225.1,219.94,222.43,{"symbol":5,"time":1454,"open":1455,"high":1456,"low":1457,"close":1458},"2025-09-18",226.04,226.99,221.24,221.92,{"symbol":5,"time":1460,"open":484,"high":1461,"low":493,"close":1462},"2025-09-17",228.18,225.18,{"symbol":5,"time":1464,"open":1465,"high":1466,"low":1437,"close":484},"2025-09-16",227.96,228.71,{"symbol":5,"time":1468,"open":1469,"high":1470,"low":1471,"close":1472},"2025-09-15",222.35,229,221.25,228.24,{"symbol":5,"time":1474,"open":1475,"high":1476,"low":1477,"close":1478},"2025-09-12",221.36,223.22,219.55,222.19,{"symbol":5,"time":1480,"open":1481,"high":1482,"low":1483,"close":1475},"2025-09-11",216.23,222.1,215.98,{"symbol":5,"time":1485,"open":1486,"high":1487,"low":1488,"close":1489},"2025-09-10",217.19,218.52,212.3,215.49,{"symbol":5,"time":1491,"open":1492,"high":1493,"low":1494,"close":1495},"2025-09-09",217.11,218,215.87,217.7,{"symbol":5,"time":1497,"open":1498,"high":1499,"low":1500,"close":1501},"2025-09-08",214.87,217.78,214.04,217.2,{"symbol":5,"time":1503,"open":1504,"high":1505,"low":1506,"close":1507},"2025-09-05",215.92,219.1,211.53,214.95,{"symbol":5,"time":1509,"open":1510,"high":1511,"low":1512,"close":1513},"2025-09-04",213.46,217,212.49,216.52,{"symbol":5,"time":1515,"open":1516,"high":1517,"low":1518,"close":1428},"2025-09-03",212.4,214.8,210.03,{"symbol":5,"time":1520,"open":1521,"high":1522,"low":1523,"close":1354},"2025-09-02",209.83,212.72,209.01,{"symbol":5,"time":1525,"open":517,"high":1526,"low":1527,"close":1517},"2025-08-29",216.21,213.5,{"symbol":5,"time":1529,"open":1530,"high":1531,"low":1532,"close":1371},"2025-08-28",212.92,215.27,210.28,{"symbol":5,"time":1534,"open":1535,"high":1498,"low":1536,"close":1537},"2025-08-27",213.63,211.22,212.21,{"symbol":5,"time":1539,"open":1540,"high":1541,"low":1542,"close":1535},"2025-08-26",213,214.46,211.88,{"symbol":5,"time":1544,"open":1545,"high":1546,"low":1547,"close":516},"2025-08-25",214.84,216,211.75,{"symbol":5,"time":1549,"open":1550,"high":1551,"low":1552,"close":1553},"2025-08-22",206.06,216.6,204.79,214.81,{"symbol":5,"time":1555,"open":1556,"high":1557,"low":1558,"close":1559},"2025-08-21",205.31,206.19,204.17,205.35,{"symbol":5,"time":1561,"open":1562,"high":1563,"low":1564,"close":1565},"2025-08-20",206.98,207.5,204.03,205.68,{"symbol":5,"time":1567,"open":1568,"high":1569,"low":1570,"close":1571},"2025-08-19",205.95,209.55,204.64,208.04,{"symbol":5,"time":1573,"open":1562,"high":1574,"low":1575,"close":1576},"2025-08-18",207.95,205.48,206.67,{"symbol":5,"time":1578,"open":1579,"high":1580,"low":1581,"close":1582},"2025-08-15",208.66,210.49,207,207.44,{"symbol":5,"time":1584,"open":1585,"high":1586,"low":1587,"close":1588},"2025-08-14",208.99,210.83,206.82,207.2,{"symbol":5,"time":1590,"open":1591,"high":1532,"low":1592,"close":1593},"2025-08-13",204,202.52,209.68,{"symbol":5,"time":1595,"open":1596,"high":1597,"low":1598,"close":1599},"2025-08-12",193.31,203.44,192.83,203.19,{"symbol":5,"time":1601,"open":1602,"high":1603,"low":1604,"close":1605},"2025-08-11",193.43,198.16,192.32,192.63,{"symbol":5,"time":1607,"open":1608,"high":1540,"low":1609,"close":1610},"2025-08-08",211.6,191.15,195.26,{"symbol":5,"time":1612,"open":1613,"high":1614,"low":1615,"close":1616},"2025-08-07",184.5,188.17,181.58,187.61,{"symbol":5,"time":1618,"open":1619,"high":1620,"low":1621,"close":1622},"2025-08-06",182.76,185.62,182.15,185.14,{"symbol":5,"time":1624,"open":1625,"high":1626,"low":1627,"close":1628},"2025-08-05",185.8,186.41,180.43,181.84,{"symbol":5,"time":1630,"open":1631,"high":1632,"low":1633,"close":1634},"2025-08-04",179.73,185.64,179.61,184.99,{"symbol":5,"time":1636,"open":1637,"high":1638,"low":1639,"close":1640},"2025-08-01",177.27,178.25,174.05,178.06,{"symbol":5,"time":1642,"open":1643,"high":1644,"low":1645,"close":1646},"2025-07-31",180.34,183.34,179.46,180.22,{"symbol":5,"time":1648,"open":1649,"high":1650,"low":1651,"close":1652},"2025-07-30",179.88,182.04,177.24,179.79,{"symbol":5,"time":1654,"open":1655,"high":1656,"low":1657,"close":1658},"2025-07-29",187.35,188.48,182.59,182.81,{"symbol":5,"time":1660,"open":1661,"high":1662,"low":1663,"close":1664},"2025-07-28",187.53,188.85,186.12,187.16,{"symbol":5,"time":1666,"open":1667,"high":1668,"low":1669,"close":1670},"2025-07-25",192.09,192.58,186.89,187.34,{"symbol":5,"time":1672,"open":1673,"high":1674,"low":1675,"close":1676},"2025-07-24",192.37,193.79,189.83,190.48,{"symbol":5,"time":1678,"open":1679,"high":1680,"low":1681,"close":1682},"2025-07-23",190.15,192.31,189.16,192.19,{"symbol":5,"time":1684,"open":1685,"high":1686,"low":1622,"close":1687},"2025-07-22",185.41,190.89,189.44,{"symbol":5,"time":1689,"open":1690,"high":1691,"low":1692,"close":1693},"2025-07-21",185.18,186.62,184,185.47,{"symbol":5,"time":1695,"open":1696,"high":1697,"low":1698,"close":1699},"2025-07-18",183.51,185.06,182,184.93,{"symbol":5,"time":1701,"open":1702,"high":1703,"low":1704,"close":1705},"2025-07-17",178.28,183.03,177.62,182.08,{"symbol":5,"time":1707,"open":1708,"high":1709,"low":1710,"close":1711},"2025-07-16",179.9,180.4,177,178.3,{"symbol":5,"time":1713,"open":1714,"high":1715,"low":1716,"close":1717},"2025-07-15",183.5,183.73,178.56,178.99,{"symbol":5,"time":1719,"open":1720,"high":1721,"low":1722,"close":1723},"2025-07-14",183.64,184.75,182.21,183.56,{"symbol":5,"time":1725,"open":1726,"high":1727,"low":1728,"close":1720},"2025-07-11",182.82,185.86,180.81,{"symbol":5,"time":1730,"open":1731,"high":1732,"low":1733,"close":1734},"2025-07-10",179.26,186.16,179.05,182.97,{"symbol":5,"time":1736,"open":1737,"high":1738,"low":1739,"close":1740},"2025-07-09",179,180.44,175.66,176.09,{"symbol":5,"time":1742,"open":1743,"high":1744,"low":1745,"close":1746},"2025-07-08",178.69,181.22,177.47,177.55,{"symbol":5,"time":1748,"open":1749,"high":1750,"low":1751,"close":1752},"2025-07-07",176.4,179.5,175.71,177.8,{"symbol":5,"time":1754,"open":1755,"high":1756,"low":1755,"close":1757},"2025-07-03",171.27,178.62,176.48,{"symbol":5,"time":1759,"open":1760,"high":1760,"low":1761,"close":1762},"2025-07-02",174.12,169.23,171.01,{"symbol":5,"time":1764,"open":1765,"high":1766,"low":1767,"close":1768},"2025-07-01",168,174.9,167.35,174.04,{"symbol":5,"time":1770,"open":1771,"high":1772,"low":1773,"close":1774},"2025-06-30",170.81,171.6,167.99,168.68,{"symbol":5,"time":1776,"open":1777,"high":1778,"low":1779,"close":1780},"2025-06-27",167.12,171.12,166.22,170.76,{"symbol":5,"time":1782,"open":1783,"high":1784,"low":1785,"close":1786},"2025-06-26",166.81,167.65,165.55,166.8,{"symbol":5,"time":1788,"open":1789,"high":1790,"low":1791,"close":1792},"2025-06-25",167.8,168.78,164.47,165.75,{"symbol":5,"time":1794,"open":1795,"high":1796,"low":1797,"close":1798},"2025-06-24",167.81,170.33,167.24,169.22,{"symbol":5,"time":1800,"open":1801,"high":1802,"low":1803,"close":1804},"2025-06-23",163.58,166.51,160,165.82,{"symbol":5,"time":1806,"open":1807,"high":1808,"low":1809,"close":1810},"2025-06-20",164.08,165.35,163.35,164.88,{"symbol":5,"time":1812,"open":1813,"high":1814,"low":1813,"close":1815},"2025-06-18",161.9,164.16,162.46,{"symbol":5,"time":1817,"open":1818,"high":1819,"low":1820,"close":1821},"2025-06-17",162.57,164.76,161.29,161.99,{"symbol":5,"time":1823,"open":1824,"high":1825,"low":1791,"close":1826},"2025-06-16",168.33,169.34,164.61,{"symbol":5,"time":1828,"open":1829,"high":1830,"low":1831,"close":1832},"2025-06-13",168.23,169.7,164.5,165.63,{"symbol":5,"time":1834,"open":1835,"high":1836,"low":1837,"close":1838},"2025-06-12",172.06,172.6,170.32,171.7,{"symbol":5,"time":1840,"open":1841,"high":1842,"low":1843,"close":1844},"2025-06-11",175.52,175.98,172.63,173.32,{"symbol":5,"time":1846,"open":1847,"high":1847,"low":1848,"close":1849},"2025-06-10",177.46,172.67,174.06,{"symbol":5,"time":1851,"open":1852,"high":1853,"low":1854,"close":1855},"2025-06-09",176.74,177.91,176,176.62,{"symbol":5,"time":1857,"open":1858,"high":1859,"low":1860,"close":1861},"2025-06-06",175.04,176.78,171.3,176.55,{"symbol":5,"time":1863,"open":1864,"high":1865,"low":1866,"close":1867},"2025-06-05",171,174.91,170.3,173.38,{"symbol":5,"time":1869,"open":1870,"high":1871,"low":1872,"close":1873},"2025-06-04",168.46,170.77,167.83,169.82,{"symbol":5,"time":1875,"open":1876,"high":1877,"low":1878,"close":1879},"2025-06-03",167,170.49,165.03,168.62,{"symbol":5,"time":1881,"open":1882,"high":1883,"low":1884,"close":1885},"2025-06-02",165.17,167.68,163.22,167.17,{"symbol":5,"time":1887,"open":1888,"high":1876,"low":1889,"close":1890},"2025-05-30",164.36,163.91,166.75,{"symbol":5,"time":1892,"open":1893,"high":1894,"low":1895,"close":1896},"2025-05-29",169.5,171.79,163.64,165.65,{"symbol":5,"time":1898,"open":1899,"high":1900,"low":1901,"close":1902},"2025-05-28",165.18,168.18,164.77,167.69,{"symbol":5,"time":1904,"open":1905,"high":1906,"low":1907,"close":1908},"2025-05-27",161.25,165.44,161.01,164.99,{"symbol":5,"time":1910,"open":1911,"high":1912,"low":1913,"close":1914},"2025-05-23",156.69,160.05,156.18,158.98,{"symbol":5,"time":1916,"open":1917,"high":1918,"low":1919,"close":1920},"2025-05-22",158.99,161.42,156.05,160.72,{"symbol":5,"time":1922,"open":1923,"high":1924,"low":1925,"close":1926},"2025-05-21",160.95,164.1,158.45,159.34,{"symbol":5,"time":1928,"open":1814,"high":1929,"low":1930,"close":1931},"2025-05-20",165.32,160.85,162.52,{"symbol":5,"time":1933,"open":1934,"high":1935,"low":1936,"close":1937},"2025-05-19",164.07,166.29,163.69,165.49,{"symbol":5,"time":1939,"open":1940,"high":1941,"low":1942,"close":1943},"2025-05-16",164.97,167.09,164.3,166.66,{"symbol":5,"time":1945,"open":1946,"high":1947,"low":1948,"close":1949},"2025-05-15",169.15,170.18,165.62,166.21,{"symbol":5,"time":1951,"open":1952,"high":1953,"low":1954,"close":1798},"2025-05-14",169.92,171.88,168.7,{"symbol":5,"time":1956,"open":1957,"high":1958,"low":1959,"close":1960},"2025-05-13",168.58,173.66,167.42,169.37,{"symbol":5,"time":1962,"open":1963,"high":1964,"low":1965,"close":1966},"2025-05-12",164.23,169.12,163.3,167.25,{"symbol":5,"time":1968,"open":1969,"high":1970,"low":1971,"close":1972},"2025-05-09",152.59,158.61,148.55,156.66,{"symbol":5,"time":1974,"open":1975,"high":1976,"low":1977,"close":1978},"2025-05-08",168.5,172.89,167.5,168.99,{"symbol":5,"time":1980,"open":1981,"high":1982,"low":1983,"close":1984},"2025-05-07",165,170.23,164.7,166.56,{"symbol":5,"time":1986,"open":1987,"high":1988,"low":1989,"close":1990},"2025-05-06",164.14,166.93,163.8,164.73,{"symbol":5,"time":1992,"open":1993,"high":1994,"low":1995,"close":1948},"2025-05-05",160.21,166.9,159.01,{"symbol":5,"time":1997,"open":1993,"high":1998,"low":1999,"close":2000},"2025-05-02",162.36,157.8,161.79,{"symbol":5,"time":2002,"open":2003,"high":2004,"low":2005,"close":2006},"2025-05-01",159.75,162.11,157.72,157.96,{"symbol":5,"time":2008,"open":2009,"high":2010,"low":2011,"close":2012},"2025-04-30",151.14,157.48,144.69,156.93,{"symbol":5,"time":2014,"open":2015,"high":2016,"low":2017,"close":2018},"2025-04-29",161.04,162.14,157.65,160.15,{"symbol":5,"time":2020,"open":2021,"high":2022,"low":2023,"close":2024},"2025-04-28",160.45,162.54,158.75,161.24,{"symbol":5,"time":2026,"open":2027,"high":2028,"low":2029,"close":2030},"2025-04-25",159.17,160.52,158.19,160.11,{"symbol":5,"time":2032,"open":2033,"high":2034,"low":2035,"close":2036},"2025-04-24",154.7,160.16,153.22,159.55,{"symbol":5,"time":2038,"open":2039,"high":2040,"low":2041,"close":2042},"2025-04-23",158.5,163.75,155.07,156.27,{"symbol":5,"time":2044,"open":2045,"high":2046,"low":2047,"close":2048},"2025-04-22",149.42,154,147.14,152.93,{"symbol":5,"time":2050,"open":2051,"high":2052,"low":2053,"close":2054},"2025-04-21",149.07,150.43,144.2,146.67,{"symbol":5,"time":2056,"open":2057,"high":2057,"low":2058,"close":2059},"2025-04-17",154.57,148.45,151.15,{"symbol":5,"time":2061,"open":2062,"high":2063,"low":2064,"close":2065},"2025-04-16",150.02,155.52,149.99,152.57,{"symbol":5,"time":2067,"open":2068,"high":2069,"low":2064,"close":2070},"2025-04-15",150.29,153.67,151.59,{"symbol":5,"time":2072,"open":2073,"high":2073,"low":2074,"close":2075},"2025-04-14",154.58,147.07,149.23,{"symbol":5,"time":2077,"open":2078,"high":2079,"low":2080,"close":2081},"2025-04-11",149.7,151.38,144.33,150.53,{"symbol":5,"time":2083,"open":2084,"high":1913,"low":2085,"close":2086},"2025-04-10",155.42,146.03,149.52,{"symbol":5,"time":2088,"open":2089,"high":2090,"low":2089,"close":2091},"2025-04-09",136.13,163.39,161.68,{"symbol":5,"time":2093,"open":2094,"high":2095,"low":2096,"close":2097},"2025-04-08",145.55,149.5,134.25,136.63,{"symbol":5,"time":2099,"open":2100,"high":2101,"low":2102,"close":2103},"2025-04-07",135.03,149.13,130.01,139.82,{"symbol":5,"time":2105,"open":2106,"high":2107,"low":2108,"close":2109},"2025-04-04",144.97,146.75,139.17,141.86,{"symbol":5,"time":2111,"open":2112,"high":2113,"low":2114,"close":2115},"2025-04-03",158.95,160.06,152.19,152.37,{"symbol":5,"time":2117,"open":2118,"high":2119,"low":2120,"close":2121},"2025-04-02",165.56,169.2,165.2,167.85,{"symbol":5,"time":2123,"open":2124,"high":2125,"low":2126,"close":2127},"2025-04-01",166.42,168.04,162.67,167.7,{"symbol":5,"time":2129,"open":2130,"high":2131,"low":2132,"close":2133},"2025-03-31",165.43,168.44,160.76,168.1,{"symbol":5,"time":2135,"open":2136,"high":1877,"low":2137,"close":2133},"2025-03-28",167.89,165.7,{"symbol":5,"time":2139,"open":2140,"high":1843,"low":2141,"close":2142},"2025-03-27",172.34,165.06,169.07,{"symbol":5,"time":2144,"open":2145,"high":2146,"low":2147,"close":2148},"2025-03-26",176.98,178.5,172.38,173.43,{"symbol":5,"time":2150,"open":2151,"high":2152,"low":2153,"close":2154},"2025-03-25",178.43,179.7,174.31,176.86,{"symbol":5,"time":2156,"open":2157,"high":1716,"low":2158,"close":2159},"2025-03-24",177.56,174.59,178.29,{"symbol":5,"time":2161,"open":2162,"high":2163,"low":2164,"close":2165},"2025-03-21",172.15,174.4,170.06,173.81,{"symbol":5,"time":2167,"open":1771,"high":2168,"low":1771,"close":2169},"2025-03-20",176.28,173.09,{"symbol":5,"time":2171,"open":2172,"high":2173,"low":2172,"close":2174},"2025-03-19",165.38,174.99,172.48,{"symbol":5,"time":2176,"open":1802,"high":2177,"low":1987,"close":2178},"2025-03-18",169.24,165.16,{"symbol":5,"time":2180,"open":2181,"high":1789,"low":2182,"close":2183},"2025-03-17",164.29,162.82,166.36,{"symbol":5,"time":2185,"open":2186,"high":2187,"low":2188,"close":2004},"2025-03-14",160.5,163.1,159.25,{"symbol":5,"time":2190,"open":2191,"high":2192,"low":2193,"close":2194},"2025-03-13",162.02,163.13,156.57,157.11,{"symbol":5,"time":2196,"open":2197,"high":2197,"low":2198,"close":1931},"2025-03-12",166.19,159.6,{"symbol":5,"time":2200,"open":2201,"high":2201,"low":2202,"close":2040},"2025-03-11",171.86,159.45,{"symbol":5,"time":2204,"open":2205,"high":2205,"low":2206,"close":2207},"2025-03-10",180.82,173.8,176.6,{"symbol":5,"time":2209,"open":2210,"high":2211,"low":2212,"close":2213},"2025-03-07",185.54,186.06,179.17,184.33,{"symbol":5,"time":2215,"open":2216,"high":2217,"low":2218,"close":2219},"2025-03-06",186.67,189.62,183.33,184.07,{"symbol":5,"time":2221,"open":2222,"high":2223,"low":2224,"close":2225},"2025-03-05",189.7,192.23,187.77,190.99,{"symbol":5,"time":2227,"open":2228,"high":2229,"low":2230,"close":2231},"2025-03-04",190.84,192.55,183.55,188.7,{"symbol":5,"time":2233,"open":2234,"high":2235,"low":1680,"close":2236},"2025-03-03",198.48,199.99,193.5,{"symbol":5,"time":2238,"open":2239,"high":2240,"low":2241,"close":2242},"2025-02-28",193.75,197.98,192.8,197.96,{"symbol":5,"time":2244,"open":2245,"high":2246,"low":1596,"close":2247},"2025-02-27",199.73,201,193.55,{"symbol":5,"time":2249,"open":2250,"high":2251,"low":2252,"close":2253},"2025-02-26",202,204.15,198.15,199.54,{"symbol":5,"time":2255,"open":2235,"high":2256,"low":2257,"close":876},"2025-02-25",201.5,196.36,{"symbol":5,"time":2259,"open":2260,"high":2261,"low":2262,"close":2263},"2025-02-24",198.76,200.78,195.32,199.97,{"symbol":5,"time":2265,"open":2266,"high":2267,"low":2268,"close":2269},"2025-02-21",206.77,207.42,192.87,196.81,{"symbol":5,"time":2271,"open":2272,"high":2273,"low":2274,"close":2275},"2025-02-20",206,206.78,201.05,205.14,{"symbol":5,"time":2277,"open":2278,"high":2279,"low":2280,"close":2281},"2025-02-19",203.71,207.27,200.35,206.52,{"symbol":5,"time":2283,"open":2284,"high":2285,"low":2286,"close":2287},"2025-02-18",200.59,204.3,200.14,204.21,{"symbol":5,"time":2289,"open":2290,"high":2291,"low":2292,"close":2293},"2025-02-14",205,205.05,201.17,202.38,{"symbol":5,"time":2295,"open":1591,"high":2296,"low":2297,"close":2298},"2025-02-13",204.04,200.82,203.2,{"symbol":5,"time":2300,"open":2301,"high":882,"low":2302,"close":2303},"2025-02-12",197.55,195.99,202.61,{"symbol":5,"time":2305,"open":2297,"high":1592,"low":2306,"close":2307},"2025-02-11",195.4,197.19,{"symbol":5,"time":2309,"open":2310,"high":2311,"low":2312,"close":2313},"2025-02-10",204.5,207.73,200.05,203,{"symbol":5,"time":2315,"open":2316,"high":2317,"low":2318,"close":2319},"2025-02-07",194.72,205.12,194.06,202.37,{"symbol":5,"time":2321,"open":2322,"high":2323,"low":2324,"close":2325},"2025-02-06",169.64,175.41,169.59,172.57,{"symbol":5,"time":2327,"open":2328,"high":2140,"low":1765,"close":2329},"2025-02-05",170.6,169.73,{"symbol":5,"time":2331,"open":2332,"high":2333,"low":2334,"close":2335},"2025-02-04",169.36,170.28,167.37,168.47,{"symbol":5,"time":2337,"open":2338,"high":2339,"low":2338,"close":2340},"2025-02-03",165.22,171.57,169.62,{"symbol":5,"time":2342,"open":2343,"high":1867,"low":2344,"close":2345},"2025-01-31",171.67,170.11,170.95,{"symbol":5,"time":2347,"open":2348,"high":2349,"low":2350,"close":2351},"2025-01-30",172.82,173.65,170.21,171.95,{"symbol":5,"time":2353,"open":2354,"high":2354,"low":2355,"close":1755},"2025-01-29",171.74,168.38,{"symbol":5,"time":2357,"open":2333,"high":2358,"low":2359,"close":2360},"2025-01-28",172.87,167.76,171.77,{"symbol":5,"time":2362,"open":2363,"high":2364,"low":2365,"close":2366},"2025-01-27",170.71,174.42,168.4,169.11,{"symbol":5,"time":2368,"open":2369,"high":2370,"low":1798,"close":2371},"2025-01-24",176.9,177.19,171.23,{"symbol":5,"time":2373,"open":2374,"high":2375,"low":2376,"close":2377},"2025-01-23",173.46,180.77,168.16,176.89,{"symbol":5,"time":2379,"open":2380,"high":2381,"low":2382,"close":2349},"2025-01-22",181.8,182.35,172.84,{"symbol":5,"time":2384,"open":2385,"high":2386,"low":2387,"close":2388},"2025-01-21",189.05,189.5,178.8,181.4,{"symbol":5,"time":2390,"open":2391,"high":2392,"low":2393,"close":2394},"2025-01-17",190,191.11,185.66,187.28,{"symbol":5,"time":2396,"open":2397,"high":2398,"low":2399,"close":2400},"2025-01-16",186.02,188.95,184.92,188.67,{"symbol":5,"time":2402,"open":2403,"high":2404,"low":2405,"close":2403},"2025-01-15",186.52,187.14,185.51,{"symbol":5,"time":2407,"open":1698,"high":2408,"low":2409,"close":2410},"2025-01-14",184.85,181.5,183.19,{"symbol":5,"time":2412,"open":2413,"high":2414,"low":2415,"close":2416},"2025-01-13",179.2,181.33,177.41,181.3,{"symbol":5,"time":2418,"open":2419,"high":2419,"low":2420,"close":2421},"2025-01-10",182.26,179.33,180.2,{"symbol":5,"time":2423,"open":2424,"high":2425,"low":2426,"close":2427},"2025-01-08",180.96,183.29,180,182.62,{"symbol":5,"time":2429,"open":2430,"high":2431,"low":2432,"close":2433},"2025-01-07",184.65,186.94,181.06,182.33,{"symbol":5,"time":2435,"open":2436,"high":2436,"low":2437,"close":1634},"2025-01-06",188,182.75,{"symbol":5,"time":2439,"open":2440,"high":2441,"low":2442,"close":2443},"2025-01-03",185.61,187.09,184.31,186.09,{"symbol":5,"time":2445,"open":2446,"high":2447,"low":2448,"close":2449},"2025-01-02",187.38,187.9,183,185.33,{"symbol":5,"time":2451,"open":2452,"high":2453,"low":2211,"close":2454},"2024-12-31",187.15,189.56,186.33,{"symbol":5,"time":2456,"open":2448,"high":2457,"low":2427,"close":2458},"2024-12-30",186.85,186.49,{"symbol":5,"time":2460,"open":2461,"high":2462,"low":2463,"close":2464},"2024-12-27",187.81,190.1,184.7,186.11,{"symbol":5,"time":2466,"open":2467,"high":2468,"low":2469,"close":2470},"2024-12-26",189.72,190.29,188.5,190.12,{"symbol":5,"time":2472,"open":2473,"high":2474,"low":2475,"close":2476},"2024-12-24",189.26,190.24,188.25,189.68,{"symbol":5,"time":2478,"open":2479,"high":2480,"low":2481,"close":2482},"2024-12-23",186.24,189.47,183.38,188.84,{"symbol":5,"time":2484,"open":2485,"high":2486,"low":2485,"close":1721},"2024-12-20",177.38,185.52,{"symbol":5,"time":2488,"open":1737,"high":2489,"low":2490,"close":2491},"2024-12-19",180.65,176.79,179.41,{"symbol":5,"time":2493,"open":2441,"high":2494,"low":2495,"close":2496},"2024-12-18",187.17,176.06,176.23,{"symbol":5,"time":2498,"open":2499,"high":1705,"low":2500,"close":2501},"2024-12-17",181.65,179.47,180.64,{"symbol":5,"time":2503,"open":2504,"high":2505,"low":2506,"close":1657},"2024-12-16",181.38,183.95,178.01,{"symbol":5,"time":2508,"open":2509,"high":2510,"low":2511,"close":2448},"2024-12-13",184.22,184.98,182.24,{"symbol":5,"time":2513,"open":2467,"high":2514,"low":2515,"close":2516},"2024-12-12",190.63,184.47,184.56,{"symbol":5,"time":2518,"open":2519,"high":2520,"low":2519,"close":2468},"2024-12-11",188.75,191.31,{"symbol":5,"time":2522,"open":2523,"high":2524,"low":2525,"close":2526},"2024-12-10",190.91,191.94,187.71,188.41,{"symbol":5,"time":2528,"open":2529,"high":2530,"low":2531,"close":2532},"2024-12-09",189.8,192.34,188.53,189.52,{"symbol":5,"time":2534,"open":2535,"high":2536,"low":2537,"close":2538},"2024-12-06",191.08,192,189.48,190.72,{"symbol":5,"time":2540,"open":2400,"high":2541,"low":1655,"close":2542},"2024-12-05",192.28,191.01,{"symbol":5,"time":2544,"open":2427,"high":865,"low":2545,"close":2546},"2024-12-04",182.57,188.3,{"symbol":5,"time":2548,"open":2549,"high":2216,"low":2550,"close":2551},"2024-12-03",185.73,183.3,183.69,{"symbol":5,"time":2553,"open":2554,"high":2555,"low":2556,"close":2557},"2024-12-02",184.72,187.4,183.12,185.01,{"symbol":5,"time":2559,"open":2560,"high":2561,"low":2562,"close":2563},"2024-11-29",185.59,186.35,184.41,184.62,{"symbol":5,"time":2565,"open":2566,"high":2567,"low":2568,"close":2399},"2024-11-27",187.73,187.74,184.61,{"symbol":5,"time":2570,"open":2571,"high":2572,"low":2573,"close":2574},"2024-11-26",184.09,186.53,183.21,186.28,{"symbol":5,"time":2576,"open":2577,"high":2578,"low":2579,"close":2580},"2024-11-25",187,188.44,183.92,184.08,{"symbol":5,"time":2582,"open":2583,"high":2584,"low":2585,"close":2399},"2024-11-22",184.78,186.92,184.27,{"symbol":5,"time":2587,"open":2426,"high":2588,"low":2589,"close":1696},"2024-11-21",183.8,178.42,{"symbol":5,"time":2591,"open":2592,"high":1750,"low":2593,"close":2594},"2024-11-20",177.77,176.81,179.1,{"symbol":5,"time":2596,"open":2597,"high":2598,"low":2599,"close":2600},"2024-11-19",178.02,178.41,175.62,177.06,{"symbol":5,"time":2602,"open":2603,"high":2604,"low":2605,"close":1709},"2024-11-18",180.17,181,178.45,{"symbol":5,"time":2607,"open":2608,"high":2609,"low":2610,"close":2611},"2024-11-15",180.02,181.98,177.59,181.35,{"symbol":5,"time":2613,"open":2614,"high":2615,"low":2614,"close":2419},"2024-11-14",180.5,183.66,{"symbol":5,"time":2617,"open":2618,"high":2550,"low":2619,"close":2620},"2024-11-13",182.53,179.11,180.33,{"symbol":5,"time":2622,"open":2623,"high":2624,"low":2625,"close":1698},"2024-11-12",181.82,185.17,179.78,{"symbol":5,"time":2627,"open":2628,"high":2629,"low":2608,"close":2630},"2024-11-11",182.63,187.62,184.32,{"symbol":5,"time":2632,"open":2432,"high":2633,"low":2634,"close":2635},"2024-11-08",190.4,179.95,180.76,{"symbol":5,"time":2637,"open":2638,"high":2364,"low":2345,"close":2639},"2024-11-07",171.24,174.13,{"symbol":5,"time":2641,"open":2642,"high":2643,"low":2644,"close":2645},"2024-11-06",169.16,173.61,168.45,171.85,{"symbol":5,"time":2647,"open":2648,"high":2649,"low":2650,"close":2651},"2024-11-05",161.71,166.61,161.11,164.87,{"symbol":5,"time":2653,"open":2654,"high":2655,"low":2656,"close":2650},"2024-11-04",159.21,161.54,158.55,{"symbol":5,"time":2658,"open":2659,"high":2660,"low":2661,"close":2662},"2024-11-01",156.38,160.13,156.02,159.4,{"symbol":5,"time":2664,"open":2665,"high":2666,"low":2046,"close":2667},"2024-10-31",161.8,162.1,156.31,{"symbol":5,"time":2669,"open":2670,"high":2671,"low":2672,"close":2673},"2024-10-30",158.67,161.76,158.08,161.15,{"symbol":5,"time":2675,"open":2676,"high":2677,"low":2676,"close":2678},"2024-10-29",157.21,160.43,158.86,{"symbol":5,"time":2680,"open":2681,"high":2682,"low":2683,"close":2684},"2024-10-28",158.89,159.53,156.6,158,{"symbol":5,"time":2686,"open":2687,"high":2688,"low":2689,"close":2690},"2024-10-25",160.51,161,158.06,158.39,{"symbol":5,"time":2692,"open":2693,"high":2694,"low":2695,"close":2021},"2024-10-24",158.97,160.58,158.07,{"symbol":5,"time":2697,"open":2698,"high":2699,"low":2700,"close":2701},"2024-10-23",160.2,161.62,156.74,158.36,{"symbol":5,"time":2703,"open":2704,"high":2705,"low":2706,"close":2707},"2024-10-22",163,163.17,160.46,161.19,{"symbol":5,"time":2709,"open":1803,"high":2710,"low":2682,"close":2705},"2024-10-21",164.65,{"symbol":5,"time":2712,"open":2713,"high":2714,"low":2715,"close":2716},"2024-10-18",159.02,160.47,156.67,159.61,{"symbol":5,"time":2718,"open":2687,"high":2719,"low":2720,"close":2721},"2024-10-17",161.88,155.48,158.01,{"symbol":5,"time":2723,"open":2724,"high":2725,"low":2726,"close":2727},"2024-10-16",151.44,152.15,150.13,150.84,{"symbol":5,"time":2729,"open":2730,"high":2065,"low":2068,"close":2731},"2024-10-15",150.34,151.2,{"symbol":5,"time":2733,"open":2734,"high":2735,"low":2075,"close":2736},"2024-10-14",150.94,151.23,150.41,{"symbol":5,"time":2738,"open":2739,"high":2740,"low":2741,"close":2742},"2024-10-11",151.13,152.02,149.86,150.5,{"symbol":5,"time":2744,"open":2745,"high":2746,"low":2747,"close":2748},"2024-10-10",152.2,152.89,149.57,150.86,{"symbol":5,"time":2750,"open":2751,"high":2752,"low":2753,"close":2754},"2024-10-09",151.53,153.29,148.52,152.79,{"symbol":5,"time":2756,"open":2757,"high":2758,"low":2759,"close":2760},"2024-10-08",151.36,153.83,151.03,151.95,{"symbol":5,"time":2762,"open":2763,"high":2764,"low":2765,"close":2766},"2024-10-07",150.23,152.68,149.45,151,{"symbol":5,"time":2768,"open":2769,"high":2770,"low":2771,"close":2772},"2024-10-04",149.61,151.61,149.34,150.72,{"symbol":5,"time":2774,"open":2775,"high":2074,"low":2776,"close":2777},"2024-10-03",146.28,143.86,146.84,{"symbol":5,"time":2779,"open":2780,"high":2781,"low":2782,"close":2783},"2024-10-02",145.11,147.87,144.77,147.76,{"symbol":5,"time":2785,"open":2786,"high":2787,"low":2788,"close":2789},"2024-10-01",148.02,148.07,144.06,146.47,{"symbol":5,"time":2791,"open":2792,"high":2793,"low":2794,"close":2786},"2024-09-30",148.73,148.76,146.31,{"symbol":5,"time":2796,"open":2095,"high":2797,"low":2798,"close":2799},"2024-09-27",150.9,147.7,149.09,{"symbol":5,"time":2801,"open":2802,"high":2765,"low":2803,"close":2804},"2024-09-26",147.57,146.56,148.48,{"symbol":5,"time":2806,"open":2807,"high":2808,"low":2053,"close":2809},"2024-09-25",145.63,146.59,145.49,{"symbol":5,"time":2811,"open":2812,"high":2813,"low":2814,"close":2815},"2024-09-24",145,147.99,144.49,147.92,{"symbol":5,"time":2817,"open":2818,"high":2814,"low":2819,"close":2820},"2024-09-23",144.03,142.42,144.04,{"symbol":5,"time":2822,"open":2823,"high":2824,"low":2825,"close":2820},"2024-09-20",142.54,144.18,141.64,{"symbol":5,"time":2827,"open":2828,"high":2780,"low":2829,"close":2823},"2024-09-19",142.71,141.6,{"symbol":5,"time":2831,"open":2832,"high":2833,"low":2834,"close":2835},"2024-09-18",137.44,140.91,136.86,139.66,{"symbol":5,"time":2837,"open":2838,"high":2839,"low":2840,"close":2841},"2024-09-17",136.2,139.78,135.8,138.41,{"symbol":5,"time":2843,"open":2844,"high":2845,"low":2846,"close":2847},"2024-09-16",136.56,137.42,134.82,135.79,{"symbol":5,"time":2849,"open":2850,"high":2851,"low":2852,"close":2853},"2024-09-13",133.51,135.87,132.98,135.77,{"symbol":5,"time":2855,"open":2856,"high":2857,"low":2858,"close":2859},"2024-09-12",130.47,132.85,129.95,132.22,{"symbol":5,"time":2861,"open":2862,"high":2863,"low":2864,"close":2865},"2024-09-11",130.62,130.93,126.46,129.83,{"symbol":5,"time":2867,"open":2868,"high":2868,"low":2869,"close":2870},"2024-09-10",133.71,129.17,131.1,{"symbol":5,"time":2872,"open":2873,"high":2874,"low":2875,"close":2876},"2024-09-09",132.99,134.48,131.85,132.86,{"symbol":5,"time":2878,"open":2879,"high":2880,"low":2881,"close":2882},"2024-09-06",135.16,136.88,131.72,132.26,{"symbol":5,"time":2884,"open":2885,"high":2886,"low":2887,"close":2888},"2024-09-05",134,137.67,133.57,135.19,{"symbol":5,"time":2890,"open":2838,"high":2891,"low":2892,"close":2893},"2024-09-04",137.72,134.74,134.92,{"symbol":5,"time":2895,"open":2896,"high":2897,"low":2898,"close":2899},"2024-09-03",138.56,139.64,135.88,136.74,{"symbol":5,"time":2901,"open":2902,"high":2902,"low":2903,"close":2904},"2024-08-30",142.23,138.39,139.09,{"symbol":5,"time":2906,"open":2907,"high":2819,"low":2908,"close":2833},"2024-08-29",141,139.94,{"symbol":5,"time":2910,"open":2911,"high":2912,"low":2913,"close":2914},"2024-08-28",139.8,140.51,138.79,139.72,{"symbol":5,"time":2916,"open":2917,"high":2918,"low":2919,"close":2920},"2024-08-27",136.69,141.79,136.36,140.8,{"symbol":5,"time":2922,"open":2923,"high":2924,"low":2925,"close":2926},"2024-08-26",138.13,139.68,136.99,137.12,{"symbol":5,"time":2928,"open":2929,"high":2930,"low":2931,"close":2923},"2024-08-23",134.4,138.9,133.91,{"symbol":5,"time":2933,"open":2934,"high":2935,"low":2936,"close":2937},"2024-08-22",133.63,135.15,132.72,133.12,{"symbol":5,"time":2939,"open":2885,"high":2940,"low":2941,"close":2942},"2024-08-21",134.84,131.93,133.19,{"symbol":5,"time":2944,"open":2945,"high":2946,"low":2947,"close":2948},"2024-08-20",135,136.26,133.35,133.52,{"symbol":5,"time":2950,"open":2951,"high":2952,"low":2953,"close":2954},"2024-08-19",131.95,135.64,131.58,135.46,{"symbol":5,"time":2956,"open":2863,"high":2957,"low":2958,"close":2959},"2024-08-16",131.8,130.15,131.04,{"symbol":5,"time":2961,"open":2962,"high":2963,"low":2964,"close":2859},"2024-08-15",130.25,132.87,129.71,{"symbol":5,"time":2966,"open":2967,"high":2968,"low":2969,"close":2970},"2024-08-14",131.02,132.48,127.61,129.03,{"symbol":5,"time":2972,"open":2973,"high":2974,"low":2975,"close":2976},"2024-08-13",128.43,130.7,127.44,130.58,{"symbol":5,"time":2978,"open":2979,"high":2980,"low":2981,"close":2982},"2024-08-12",128.51,129.69,126.33,126.89,{"symbol":5,"time":2984,"open":2985,"high":2986,"low":2987,"close":2102},"2024-08-09",130,131.31,125.5,{"symbol":5,"time":2989,"open":2990,"high":2991,"low":2992,"close":2993},"2024-08-08",113.37,118.56,112.68,117.97,{"symbol":5,"time":2995,"open":2996,"high":2997,"low":2998,"close":2999},"2024-08-07",115,116.17,111.08,113.24,{"symbol":5,"time":3001,"open":3002,"high":3003,"low":3004,"close":3005},"2024-08-06",113,117.81,112.54,117.53,{"symbol":5,"time":3007,"open":3008,"high":3009,"low":3010,"close":3011},"2024-08-05",111.75,114.34,110.2,112.12,{"symbol":5,"time":3013,"open":3014,"high":3015,"low":3016,"close":3017},"2024-08-02",116.5,117.17,113.19,115.49,{"symbol":5,"time":3019,"open":3020,"high":3021,"low":3022,"close":3023},"2024-08-01",126.8,127.11,120.06,121.48,{"symbol":5,"time":3025,"open":3026,"high":3027,"low":3028,"close":3029},"2024-07-31",129.09,129.29,125.94,127.67,{"symbol":5,"time":3031,"open":3032,"high":2964,"low":3029,"close":3033},"2024-07-30",128.63,128.53,{"symbol":5,"time":3035,"open":3036,"high":3037,"low":3038,"close":3039},"2024-07-29",126.43,128.84,125.95,128.28,{"symbol":5,"time":3041,"open":3042,"high":3043,"low":3044,"close":3045},"2024-07-26",126.69,127.19,125.19,125.87,{"symbol":5,"time":3047,"open":3048,"high":3049,"low":3050,"close":3051},"2024-07-25",126.62,126.7,121.95,124.9,{"symbol":5,"time":3053,"open":3054,"high":2875,"low":3055,"close":3056},"2024-07-24",131.64,127.2,128.49,{"symbol":5,"time":3058,"open":3059,"high":3060,"low":3061,"close":3062},"2024-07-23",134.85,136.21,132.52,132.67,{"symbol":5,"time":3064,"open":3065,"high":3066,"low":3067,"close":3068},"2024-07-22",134.83,136.31,132.62,134.46,{"symbol":5,"time":3070,"open":3071,"high":3072,"low":3073,"close":2898},"2024-07-19",134.49,136.58,133.87,{"symbol":5,"time":3075,"open":3076,"high":3077,"low":3078,"close":2948},"2024-07-18",135.54,137.73,133.43,{"symbol":5,"time":3080,"open":3081,"high":2930,"low":3082,"close":3076},"2024-07-17",138.76,134.19,{"symbol":5,"time":3084,"open":3085,"high":2829,"low":3086,"close":3087},"2024-07-16",133.01,133,139.7,{"symbol":5,"time":3089,"open":3090,"high":3091,"low":3092,"close":3061},"2024-07-15",131.86,133.92,130.57,{"symbol":5,"time":3094,"open":3095,"high":2941,"low":3096,"close":3097},"2024-07-12",129.2,128.87,131.69,{"symbol":5,"time":3099,"open":3100,"high":3092,"low":3101,"close":3102},"2024-07-11",129.01,127.09,128.72,{"symbol":5,"time":3104,"open":3105,"high":3106,"low":3107,"close":3108},"2024-07-10",129.07,130.04,127.82,129.53,{"symbol":5,"time":3110,"open":3111,"high":3112,"low":3113,"close":3114},"2024-07-09",126.11,129.89,125.58,128.56,{"symbol":5,"time":3116,"open":3117,"high":3118,"low":3119,"close":2987},"2024-07-08",124.49,126.19,124.15,{"symbol":5,"time":3121,"open":3122,"high":3123,"low":3124,"close":3125},"2024-07-05",123.91,124.94,122.65,123.61,{"symbol":5,"time":3127,"open":3128,"high":3129,"low":3130,"close":3131},"2024-07-03",123.63,124.37,122.86,124.25,{"symbol":5,"time":3133,"open":3134,"high":3135,"low":3136,"close":3130},"2024-07-02",122.75,124.04,121.81,{"symbol":5,"time":3138,"open":3139,"high":3140,"low":3141,"close":3142},"2024-07-01",126.23,126.83,122,122.5,{"symbol":5,"time":3144,"open":3145,"high":3146,"low":3147,"close":3148},"2024-06-28",124.8,126.54,124.63,125.99,{"symbol":5,"time":3150,"open":3151,"high":3152,"low":3153,"close":3154},"2024-06-27",127.04,127.36,124.31,124.66,{"symbol":5,"time":3156,"open":3157,"high":3158,"low":3159,"close":3152},"2024-06-26",128.74,129.32,124,{"symbol":5,"time":3161,"open":3162,"high":3163,"low":3164,"close":3165},"2024-06-25",128.96,130.84,128.27,129.76,{"symbol":5,"time":3167,"open":3168,"high":3169,"low":3036,"close":3170},"2024-06-24",126.97,129.92,128.16,{"symbol":5,"time":3172,"open":3173,"high":3174,"low":3175,"close":3176},"2024-06-21",125.21,128.09,124.69,127.72,{"symbol":5,"time":3178,"open":3179,"high":3107,"low":3179,"close":3180},"2024-06-20",124.61,125.48,{"symbol":5,"time":3182,"open":3183,"high":3184,"low":3185,"close":3186},"2024-06-18",124.05,126.86,123.49,124.54,{"symbol":5,"time":3188,"open":3189,"high":3190,"low":3191,"close":3192},"2024-06-17",124.41,124.76,122.72,124.07,{"symbol":5,"time":3194,"open":3195,"high":3190,"low":3141,"close":3179},"2024-06-14",122.09,{"symbol":5,"time":3197,"open":3198,"high":3154,"low":3199,"close":3200},"2024-06-13",124.23,122.49,123.42,{"symbol":5,"time":3202,"open":3203,"high":3173,"low":3204,"close":3205},"2024-06-12",124.88,123.29,124.56,{"symbol":5,"time":3207,"open":3208,"high":3209,"low":3210,"close":3211},"2024-06-11",122.87,123.31,122.1,122.79,{"symbol":5,"time":3213,"open":3214,"high":3119,"low":3141,"close":3215},"2024-06-10",122.3,123.38,{"symbol":5,"time":3217,"open":3218,"high":3219,"low":3220,"close":3221},"2024-06-07",119.74,123.18,119.67,123.06,{"symbol":5,"time":3223,"open":3224,"high":3225,"low":3226,"close":3227},"2024-06-06",114.8,120.41,114.79,120.31,{"symbol":5,"time":3229,"open":3230,"high":3231,"low":3232,"close":3233},"2024-06-05",114.94,116.9,114.5,115.36,{"symbol":5,"time":3235,"open":3236,"high":3237,"low":3238,"close":3239},"2024-06-04",113.18,114.65,113.16,114.49,{"symbol":5,"time":3241,"open":3242,"high":3243,"low":3244,"close":3245},"2024-06-03",112.94,114.53,112.35,114.06,{"symbol":5,"time":3247,"open":3248,"high":3249,"low":3248,"close":3250},"2024-05-31",109.26,112.95,112.86,{"symbol":5,"time":3252,"open":3253,"high":3254,"low":3255,"close":3256},"2024-05-30",110.28,110.71,109.03,109.48,{"symbol":5,"time":3258,"open":3259,"high":3260,"low":3261,"close":3253},"2024-05-29",108.61,110.58,107.25,{"symbol":5,"time":3263,"open":3264,"high":3265,"low":3266,"close":3267},"2024-05-28",110.35,110.97,109.3,110.11,{"symbol":5,"time":3269,"open":3270,"high":3271,"low":3272,"close":3273},"2024-05-24",111,111.37,110.26,110.31,{"symbol":5,"time":3275,"open":3276,"high":3277,"low":3278,"close":3279},"2024-05-23",112.2,113.01,110.17,110.49,{"symbol":5,"time":3281,"open":3282,"high":3283,"low":3284,"close":3285},"2024-05-22",111.2,112.53,111.06,112.07,{"symbol":5,"time":3287,"open":3288,"high":3289,"low":3290,"close":3291},"2024-05-21",113.72,114.2,111.41,111.71,{"symbol":5,"time":3293,"open":3294,"high":3295,"low":3296,"close":3297},"2024-05-20",113.89,114.56,112.62,114.32,{"symbol":5,"time":3299,"open":3300,"high":3301,"low":3302,"close":3303},"2024-05-17",114,114.6,112.78,114.01,{"symbol":5,"time":3305,"open":3306,"high":3009,"low":3307,"close":3308},"2024-05-16",112.39,112.05,113.45,{"symbol":5,"time":3310,"open":3311,"high":3312,"low":3313,"close":3314},"2024-05-15",114.05,114.62,111.91,112.45,{"symbol":5,"time":3316,"open":3317,"high":3318,"low":3319,"close":3320},"2024-05-14",112.9,113.74,112.71,113.48,{"symbol":5,"time":3322,"open":3323,"high":3324,"low":3244,"close":3325},"2024-05-13",113.46,114.02,112.67,{"symbol":5,"time":3327,"open":3002,"high":3328,"low":3329,"close":3330},"2024-05-10",113.42,112.33,112.84,{"symbol":5,"time":3332,"open":3333,"high":3334,"low":3335,"close":3283},"2024-05-09",110.84,113.07,109.87,{"symbol":5,"time":3337,"open":3338,"high":3002,"low":3339,"close":3340},"2024-05-08",111.94,110.72,111.54,{"symbol":5,"time":3342,"open":3343,"high":3344,"low":3345,"close":3346},"2024-05-07",115.63,116.7,112.25,112.91,{"symbol":5,"time":3348,"open":3349,"high":3350,"low":3351,"close":3352},"2024-05-06",115.79,116.82,114.63,116.02,{"symbol":5,"time":3354,"open":3355,"high":3356,"low":3357,"close":3358},"2024-05-03",122.31,122.74,115.14,115.33,{"symbol":5,"time":3360,"open":3361,"high":3362,"low":3363,"close":3364},"2024-05-02",135.14,136.68,132.76,136.09,{"symbol":5,"time":3366,"open":3367,"high":3368,"low":3369,"close":3370},"2024-05-01",132.94,135.33,130.44,133.14,{"symbol":5,"time":3372,"open":3373,"high":3374,"low":3375,"close":3376},"2024-04-30",136.5,137.5,134.28,134.63,{"symbol":5,"time":3378,"open":3379,"high":3380,"low":3381,"close":3382},"2024-04-29",136.29,137.07,134.89,136.66,{"symbol":5,"time":3384,"open":3385,"high":3386,"low":3387,"close":3388},"2024-04-26",136.25,138,135.66,135.7,{"symbol":5,"time":3390,"open":3391,"high":3392,"low":3393,"close":3385},"2024-04-25",134.53,136.94,134.02,{"symbol":5,"time":3395,"open":3396,"high":3397,"low":3068,"close":2840},"2024-04-24",135.32,139,{"symbol":5,"time":3399,"open":3400,"high":3401,"low":3402,"close":3403},"2024-04-23",132.53,135.31,132.13,135.02,{"symbol":5,"time":3405,"open":3406,"high":3407,"low":3408,"close":3409},"2024-04-22",129.5,131.63,128.04,131.59,{"symbol":5,"time":3411,"open":3412,"high":3413,"low":3414,"close":3415},"2024-04-19",128.81,129.94,128.03,129,{"symbol":5,"time":3417,"open":3418,"high":3419,"low":3420,"close":3421},"2024-04-18",129.51,129.81,127.84,128.3,{"symbol":5,"time":3423,"open":3424,"high":3425,"low":3426,"close":3427},"2024-04-17",130.18,130.87,128.24,128.73,{"symbol":5,"time":3429,"open":3430,"high":3431,"low":3432,"close":3433},"2024-04-16",128.65,130.27,127.99,128.94,{"symbol":5,"time":3435,"open":3436,"high":3437,"low":3174,"close":3430},"2024-04-15",131.5,133.13,{"symbol":5,"time":3439,"open":3440,"high":2852,"low":3441,"close":3442},"2024-04-12",131.91,130.38,130.46,{"symbol":5,"time":3444,"open":3445,"high":3446,"low":3447,"close":3448},"2024-04-11",132.14,134.24,131.57,133.22,{"symbol":5,"time":3450,"open":3445,"high":3451,"low":3452,"close":3453},"2024-04-10",134.21,130.95,131.4,{"symbol":5,"time":3455,"open":3456,"high":3457,"low":3458,"close":3459},"2024-04-09",132.8,133.36,131.75,133.27,{"symbol":5,"time":3461,"open":3407,"high":3462,"low":3463,"close":3464},"2024-04-08",133.5,131.52,132.16,{"symbol":5,"time":3466,"open":3467,"high":3468,"low":3469,"close":3470},"2024-04-05",131.05,132.32,130.42,131.79,{"symbol":5,"time":3472,"open":2875,"high":2929,"low":3369,"close":2974},"2024-04-04",{"symbol":5,"time":3474,"open":3475,"high":3476,"low":3477,"close":3478},"2024-04-03",130.96,132.27,129.55,130.56,{"symbol":5,"time":3480,"open":3481,"high":3482,"low":3483,"close":3097},"2024-04-02",132.06,133.24,130.5,{"symbol":5,"time":3485,"open":3486,"high":3077,"low":3487,"close":3448},"2024-04-01",137.55,132.91,{"symbol":5,"time":3489,"open":3490,"high":3491,"low":3492,"close":3493},"2024-03-28",139.46,139.9,137.59,137.75,{"symbol":5,"time":3495,"open":3496,"high":3497,"low":2097,"close":3498},"2024-03-27",137.88,139.13,138.99,{"symbol":5,"time":3500,"open":3501,"high":3502,"low":3503,"close":3504},"2024-03-26",138.4,138.88,136.57,136.62,{"symbol":5,"time":3506,"open":3507,"high":3508,"low":3509,"close":3510},"2024-03-25",137.18,138.26,136.78,137.31,{"symbol":5,"time":3512,"open":3513,"high":3514,"low":2935,"close":3515},"2024-03-22",135.68,137.46,136.84,{"symbol":5,"time":3517,"open":3518,"high":3397,"low":3519,"close":3520},"2024-03-21",138.95,136.33,136.39,{"symbol":5,"time":3522,"open":3523,"high":3524,"low":3525,"close":3526},"2024-03-20",135.27,138.62,135.07,138.1,{"symbol":5,"time":3528,"open":3529,"high":3530,"low":3531,"close":3532},"2024-03-19",133.18,135.62,132.7,135.56,{"symbol":5,"time":3534,"open":3535,"high":3536,"low":3537,"close":3538},"2024-03-18",133.79,134.79,132.5,133.21,{"symbol":5,"time":3540,"open":3541,"high":3542,"low":3543,"close":3544},"2024-03-15",134.91,135.3,132.51,133.47,{"symbol":5,"time":3546,"open":3388,"high":3547,"low":3376,"close":3548},"2024-03-14",136.07,135.74,{"symbol":5,"time":3550,"open":3551,"high":3552,"low":3553,"close":3396},"2024-03-13",134.8,137.22,133.82,{"symbol":5,"time":3555,"open":3386,"high":2923,"low":3556,"close":3504},"2024-03-12",136.53,{"symbol":5,"time":3558,"open":3559,"high":3560,"low":3559,"close":3561},"2024-03-11",135.17,137.29,136.93,{"symbol":5,"time":3563,"open":3564,"high":3547,"low":3565,"close":3566},"2024-03-08",133.61,133.02,135.78,{"symbol":5,"time":3568,"open":3569,"high":2934,"low":3570,"close":3078},"2024-03-07",132.75,131.41,{"symbol":5,"time":3572,"open":3573,"high":3574,"low":3575,"close":3537},"2024-03-06",135.09,135.44,132.24,{"symbol":5,"time":3577,"open":3578,"high":3548,"low":3579,"close":3580},"2024-03-05",134.58,133.11,134.03,{"symbol":5,"time":3582,"open":3504,"high":3583,"low":3559,"close":3584},"2024-03-04",137.21,135.52,{"symbol":5,"time":3586,"open":3587,"high":3588,"low":3589,"close":3515},"2024-03-01",136.3,137.8,136.22,{"symbol":5,"time":3591,"open":3592,"high":3593,"low":3594,"close":3595},"2024-02-29",136.87,137.9,135.84,136.82,{"symbol":5,"time":3597,"open":3598,"high":3599,"low":3368,"close":3600},"2024-02-28",135.51,137.32,135.53,{"symbol":5,"time":3602,"open":3385,"high":3560,"low":3603,"close":3604},"2024-02-27",135.42,136.24,{"symbol":5,"time":3606,"open":3587,"high":2926,"low":3071,"close":3607},"2024-02-26",134.95,{"symbol":5,"time":3609,"open":3610,"high":3611,"low":3612,"close":3587},"2024-02-23",137,138.73,135.01,{"symbol":5,"time":3614,"open":3615,"high":3616,"low":3617,"close":3618},"2024-02-22",136,139.29,135.6,139.1,{"symbol":5,"time":3620,"open":2846,"high":3621,"low":3622,"close":3623},"2024-02-21",136.19,133.84,134.64,{"symbol":5,"time":3625,"open":3626,"high":3627,"low":3628,"close":3629},"2024-02-20",133.68,136.79,133.44,135.99,{"symbol":5,"time":3631,"open":3632,"high":3633,"low":2846,"close":3634},"2024-02-16",137.94,137.96,135.25,{"symbol":5,"time":3636,"open":3615,"high":2914,"low":3637,"close":3638},"2024-02-15",135.89,138.53,{"symbol":5,"time":3640,"open":3574,"high":3641,"low":3642,"close":2846},"2024-02-14",136.46,133.88,{"symbol":5,"time":3644,"open":3645,"high":3646,"low":2974,"close":2940},"2024-02-13",131.39,136.38,{"symbol":5,"time":3648,"open":3649,"high":3650,"low":3649,"close":3651},"2024-02-12",132.04,137.3,133.6,{"symbol":5,"time":3653,"open":3654,"high":3456,"low":3655,"close":3656},"2024-02-09",130.61,126.05,131.11,{"symbol":5,"time":3658,"open":3659,"high":1912,"low":3660,"close":3661},"2024-02-08",156.5,154.82,159.47,{"symbol":5,"time":3663,"open":3664,"high":3665,"low":3666,"close":3667},"2024-02-07",155.06,156.77,151.09,154.38,{"symbol":5,"time":3669,"open":3670,"high":3667,"low":3671,"close":3672},"2024-02-06",152.92,150.63,153.7,{"symbol":5,"time":3674,"open":3675,"high":3676,"low":3677,"close":3678},"2024-02-05",149.95,152.33,147.54,151.71,{"symbol":5,"time":3680,"open":3681,"high":3682,"low":3683,"close":3684},"2024-02-02",150.71,153.39,146.55,151.05,{"symbol":5,"time":3686,"open":3687,"high":3688,"low":3689,"close":3690},"2024-02-01",148.99,151.77,146.77,151.52,{"symbol":5,"time":3692,"open":2059,"high":3693,"low":3694,"close":3695},"2024-01-31",151.86,147.96,148.33,{"symbol":5,"time":3697,"open":3698,"high":3699,"low":2062,"close":3700},"2024-01-30",153.53,153.8,151.72,{"symbol":5,"time":3702,"open":3703,"high":3704,"low":3705,"close":3706},"2024-01-29",151.93,154.19,150.44,153.98,{"symbol":5,"time":3708,"open":3709,"high":3710,"low":3678,"close":3703},"2024-01-26",152.6,153.54,{"symbol":5,"time":3712,"open":3713,"high":3714,"low":3715,"close":3716},"2024-01-25",150.79,153.57,149.76,152.3,{"symbol":5,"time":3718,"open":3719,"high":3720,"low":3721,"close":3722},"2024-01-24",150,150.97,147.85,148.57,{"symbol":5,"time":3724,"open":3725,"high":3726,"low":3727,"close":3728},"2024-01-23",146.62,148.93,145.4,148.5,{"symbol":5,"time":3730,"open":3731,"high":3732,"low":3733,"close":3734},"2024-01-22",149.47,149.9,145.28,145.66,{"symbol":5,"time":3736,"open":3737,"high":3738,"low":3739,"close":3722},"2024-01-19",149.94,149.98,145.31,{"symbol":5,"time":3741,"open":3742,"high":3743,"low":3744,"close":3745},"2024-01-18",148.83,149.79,146.19,148.96,{"symbol":5,"time":3747,"open":3748,"high":3749,"low":3750,"close":3751},"2024-01-17",146.6,147.82,145.98,147.3,{"symbol":5,"time":3753,"open":3754,"high":2771,"low":3755,"close":3756},"2024-01-16",147.33,146.71,148.65,{"symbol":5,"time":3758,"open":3759,"high":3760,"low":2786,"close":3761},"2024-01-12",151.22,151.78,148.61,{"symbol":5,"time":3763,"open":3764,"high":3765,"low":3766,"close":2731},"2024-01-11",151.55,153.09,150.27,{"symbol":5,"time":3768,"open":3769,"high":3770,"low":3771,"close":3772},"2024-01-10",152.03,154.78,151.35,151.85,{"symbol":5,"time":3774,"open":3761,"high":3775,"low":3722,"close":3776},"2024-01-09",153.16,152.73,{"symbol":5,"time":3778,"open":3779,"high":3780,"low":2085,"close":3781},"2024-01-08",147.11,150.47,149.68,{"symbol":5,"time":3783,"open":3784,"high":3785,"low":3784,"close":3786},"2024-01-05",144.28,147.55,146.32,{"symbol":5,"time":3788,"open":3789,"high":3790,"low":3791,"close":3792},"2024-01-04",145.99,147.34,144.56,144.82,{"symbol":5,"time":3794,"open":3795,"high":3796,"low":3797,"close":3798},"2024-01-03",146.61,148.47,144.9,144.99,{"symbol":5,"time":3800,"open":3801,"high":3802,"low":3803,"close":2793},"2024-01-02",151.67,152.38,147.24,{"symbol":5,"time":3805,"open":3806,"high":3807,"low":3771,"close":3808},"2023-12-29",154.06,155.16,151.79,{"symbol":5,"time":3810,"open":3811,"high":3812,"low":3676,"close":3813},"2023-12-28",153.01,153.95,153.28,{"symbol":5,"time":3815,"open":3816,"high":3817,"low":3818,"close":3819},"2023-12-27",153.34,154.04,151.7,153.25,{"symbol":5,"time":3821,"open":3822,"high":3823,"low":3824,"close":3825},"2023-12-26",155.25,155.84,152.85,153.14,{"symbol":5,"time":3827,"open":3828,"high":3829,"low":3830,"close":3831},"2023-12-22",154.88,155.6,153.68,155.31,{"symbol":5,"time":3833,"open":2742,"high":2073,"low":3834,"close":3835},"2023-12-21",150.1,154.52,{"symbol":5,"time":3837,"open":3838,"high":3839,"low":3840,"close":3841},"2023-12-20",151.28,154.77,148.27,148.46,{"symbol":5,"time":3843,"open":2804,"high":3844,"low":2804,"close":3690},"2023-12-19",151.8,{"symbol":5,"time":3846,"open":3725,"high":3847,"low":3848,"close":3796},"2023-12-18",148.68,145.88,{"symbol":5,"time":3850,"open":3848,"high":2074,"low":3851,"close":3789},"2023-12-15",143.87,{"symbol":5,"time":3853,"open":3854,"high":3855,"low":3856,"close":3857},"2023-12-14",145.78,148.32,145.09,146.83,{"symbol":5,"time":3859,"open":3860,"high":3861,"low":3862,"close":3797},"2023-12-13",144.88,146.3,142.24,{"symbol":5,"time":3864,"open":3865,"high":3866,"low":3867,"close":3860},"2023-12-12",146.35,147.52,143.39,{"symbol":5,"time":3869,"open":3870,"high":3737,"low":3848,"close":3871},"2023-12-11",146,148.34,{"symbol":5,"time":3873,"open":3874,"high":3875,"low":3876,"close":3877},"2023-12-08",142.7,145.83,142.51,145.5,{"symbol":5,"time":3879,"open":3880,"high":3881,"low":2904,"close":3882},"2023-12-07",139.4,143.9,143.65,{"symbol":5,"time":3884,"open":3491,"high":3885,"low":3886,"close":3397},"2023-12-06",140.5,138.21,{"symbol":5,"time":3888,"open":3889,"high":3490,"low":3890,"close":3501},"2023-12-05",138.46,137.1,{"symbol":5,"time":3892,"open":3893,"high":3894,"low":3889,"close":2103},"2023-12-04",138.5,141.16,{"symbol":5,"time":3896,"open":3897,"high":2839,"low":3897,"close":3898},"2023-12-01",136.05,139.31,{"symbol":5,"time":3900,"open":3901,"high":3627,"low":3902,"close":3903},"2023-11-30",136.37,134.33,136.18,{"symbol":5,"time":3905,"open":3906,"high":3611,"low":3907,"close":3908},"2023-11-29",135.69,135.36,135.75,{"symbol":5,"time":3910,"open":3911,"high":3912,"low":2892,"close":3603},"2023-11-28",136.11,137.65,{"symbol":5,"time":3914,"open":3915,"high":3916,"low":3396,"close":3917},"2023-11-27",135.48,137.35,135.9,{"symbol":5,"time":3919,"open":3920,"high":3921,"low":2846,"close":3922},"2023-11-24",136.03,137.16,136.42,{"symbol":5,"time":3924,"open":3925,"high":3926,"low":3060,"close":3927},"2023-11-22",136.49,138.16,136.89,{"symbol":5,"time":3929,"open":3930,"high":2089,"low":3626,"close":3931},"2023-11-21",134.04,135.47,{"symbol":5,"time":3933,"open":3594,"high":3934,"low":3579,"close":3935},"2023-11-20",136.77,134.9,{"symbol":5,"time":3937,"open":3938,"high":3374,"low":3939,"close":3646},"2023-11-17",134.3,132.07,{"symbol":5,"time":3941,"open":3942,"high":2953,"low":3943,"close":3944},"2023-11-16",128.08,127.05,129.82,{"symbol":5,"time":3946,"open":3190,"high":3947,"low":3948,"close":3949},"2023-11-15",134.37,124.52,130.33,{"symbol":5,"time":3951,"open":3952,"high":3953,"low":3954,"close":3955},"2023-11-14",121.52,123.94,120.92,122.63,{"symbol":5,"time":3957,"open":3958,"high":3959,"low":3960,"close":3961},"2023-11-13",117.99,119.82,117.73,118.48,{"symbol":5,"time":3963,"open":3964,"high":3965,"low":3964,"close":3966},"2023-11-10",113.71,119.08,118.68,{"symbol":5,"time":3968,"open":3969,"high":3970,"low":3971,"close":3972},"2023-11-09",116.52,118.03,113.43,113.67,{"symbol":5,"time":3974,"open":3970,"high":3975,"low":3976,"close":3977},"2023-11-08",118.78,116.42,116.56,{"symbol":5,"time":3979,"open":3980,"high":3981,"low":3982,"close":3983},"2023-11-07",111.89,121.17,111.82,118.05,{"symbol":5,"time":3985,"open":3986,"high":3987,"low":3988,"close":3989},"2023-11-06",113.8,115.75,110.77,111.59,{"symbol":5,"time":3991,"open":3992,"high":3993,"low":3994,"close":3319},"2023-11-03",108,112.97,107.8,{"symbol":5,"time":3996,"open":3997,"high":3998,"low":3999,"close":4000},"2023-11-02",95.06,96.3,93.2,94.84,{"symbol":5,"time":4002,"open":4003,"high":4004,"low":4005,"close":4006},"2023-11-01",95.29,95.55,92.48,93.27,{"symbol":5,"time":4008,"open":4009,"high":4010,"low":4011,"close":4003},"2023-10-31",95.26,95.64,94.06,{"symbol":5,"time":4013,"open":4014,"high":4015,"low":4016,"close":4017},"2023-10-30",94.86,96.09,94.28,94.95,{"symbol":5,"time":4019,"open":4020,"high":4021,"low":4022,"close":4023},"2023-10-27",95.32,96.13,92.97,93.08,{"symbol":5,"time":4025,"open":4026,"high":4027,"low":4028,"close":4029},"2023-10-26",95.97,96.5,93.16,95.04,{"symbol":5,"time":4031,"open":4032,"high":4033,"low":4034,"close":4026},"2023-10-25",95.72,96.75,95.33,{"symbol":5,"time":4036,"open":4037,"high":4038,"low":4039,"close":4040},"2023-10-24",96.51,97.45,95.82,97.29,{"symbol":5,"time":4042,"open":4043,"high":4044,"low":4045,"close":4046},"2023-10-23",93.53,97.24,92.51,95.23,{"symbol":5,"time":4048,"open":4049,"high":4050,"low":4051,"close":4052},"2023-10-20",95.03,95.22,93.04,93.65,{"symbol":5,"time":4054,"open":4055,"high":4056,"low":4057,"close":4058},"2023-10-19",99.07,99.29,95.27,95.66,{"symbol":5,"time":4060,"open":4061,"high":4062,"low":4063,"close":4064},"2023-10-18",99.64,100.67,98.86,98.91,{"symbol":5,"time":4066,"open":4067,"high":4068,"low":4069,"close":4070},"2023-10-17",99.31,102.23,99.11,101.55,{"symbol":5,"time":4072,"open":4073,"high":4074,"low":4056,"close":4075},"2023-10-16",100.06,101.58,99.67,{"symbol":5,"time":4077,"open":4078,"high":4079,"low":4064,"close":4080},"2023-10-13",102.49,102.99,99.16,{"symbol":5,"time":4082,"open":4083,"high":4084,"low":4085,"close":4086},"2023-10-12",103.38,103.98,101.98,102.62,{"symbol":5,"time":4088,"open":4089,"high":4090,"low":4091,"close":4092},"2023-10-11",102,103.69,101.22,103.61,{"symbol":5,"time":4094,"open":4095,"high":4096,"low":4097,"close":4098},"2023-10-10",100.59,102.73,100.19,101.49,{"symbol":5,"time":4100,"open":4101,"high":4102,"low":4103,"close":4075},"2023-10-09",98.57,100.4,96.64,{"symbol":5,"time":4105,"open":4063,"high":4106,"low":4107,"close":4108},"2023-10-06",101.05,98.47,100.48,{"symbol":5,"time":4110,"open":4111,"high":4112,"low":4113,"close":4114},"2023-10-05",100.56,100.72,98.08,99.9,{"symbol":5,"time":4116,"open":4117,"high":4118,"low":4119,"close":4120},"2023-10-04",99.21,100.61,99.03,100.18,{"symbol":5,"time":4122,"open":4123,"high":4124,"low":4125,"close":4126},"2023-10-03",101,101.44,97.94,98.77,{"symbol":5,"time":4128,"open":4129,"high":4130,"low":4131,"close":4132},"2023-10-02",102.71,103.3,101.61,102.05,{"symbol":5,"time":4134,"open":4135,"high":4136,"low":4137,"close":4138},"2023-09-29",103.65,104.7,102.58,103.07,{"symbol":5,"time":4140,"open":4141,"high":4142,"low":4143,"close":4137},"2023-09-28",99.76,103.05,99.69,{"symbol":5,"time":4145,"open":4146,"high":4147,"low":4148,"close":4149},"2023-09-27",100.26,101.14,99.43,100.25,{"symbol":5,"time":4151,"open":4152,"high":4153,"low":4154,"close":4155},"2023-09-26",99.63,100.81,98.9,99.39,{"symbol":5,"time":4157,"open":4158,"high":4159,"low":4160,"close":4161},"2023-09-25",100.13,101.18,99.5,100.69,{"symbol":5,"time":4163,"open":4164,"high":4165,"low":4166,"close":4167},"2023-09-22",101.96,102.95,100.51,100.87,{"symbol":5,"time":4169,"open":4096,"high":4170,"low":4171,"close":4164},"2023-09-21",103.15,101.62,[4173,4179,4184,4189,4194,4199,4204,4209,4214,4219,4224,4229,4234,4239,4243,4248,4253,4258,4263,4268,4273,4276,4281,4285,4290,4295,4300,4305,4310,4315,4320,4325,4330,4335,4340,4345,4350,4355,4360,4365,4370,4375,4380,4385,4390,4395,4400,4405,4410,4415,4420,4425,4430,4435,4439,4444,4448,4453,4458,4462,4466,4471,4476,4481,4486,4491,4496,4501,4506,4511,4516,4521,4525,4530,4535,4539,4544,4549,4553,4558,4563,4568,4573,4578,4583,4588,4592,4597,4602,4607,4611,4615,4620,4625,4629,4634,4639,4644,4649,4654,4659,4664,4669,4674,4679,4684,4689,4693,4698,4703,4708,4713,4718,4723,4728,4733,4738,4743,4748,4753,4758,4763,4768,4773,4778,4783,4788,4793,4798,4803,4808,4813,4818,4823,4828,4833,4838,4843,4848,4853,4858,4863,4868,4873,4878,4883,4888,4893,4898,4903,4908,4912,4917,4922,4927,4932,4937,4942,4947,4951,4956,4960,4965,4970,4975,4980,4985,4990,4994,4997,5002,5007,5011,5015,5018,5022,5026,5031,5034,5039,5044,5049,5054,5058,5063,5068,5072,5076,5080,5085,5090,5095,5099,5104,5108,5113,5118,5123,5128,5133,5137,5142,5147,5152,5157,5162,5167,5172,5177,5181,5185,5190,5193,5198,5203,5208,5213,5217,5219,5223,5228,5233,5237,5242,5246,5251,5256,5261,5264,5269,5274,5279,5284,5287,5292,5297,5302,5306,5311,5315,5320,5324,5329,5334,5339,5344,5349,5354,5359,5363,5367,5371,5376,5381,5386,5391,5396,5401,5406,5411,5416,5420,5425,5430,5435,5440,5444],{"symbol":4174,"time":26,"open":4175,"high":4176,"low":4177,"close":4178},"SPY",761.31,762,757.97,761.69,{"symbol":4174,"time":31,"open":4180,"high":4181,"low":4182,"close":4183},763.15,763.57,759.96,762.6,{"symbol":4174,"time":37,"open":4185,"high":4186,"low":4187,"close":4188},759.5,761.67,749.6,754.05,{"symbol":4174,"time":43,"open":4190,"high":4191,"low":4192,"close":4193},760.12,760.35,756.15,757.39,{"symbol":4174,"time":49,"open":4195,"high":4196,"low":4197,"close":4198},759,763.52,757.93,760.88,{"symbol":4174,"time":55,"open":4200,"high":4201,"low":4202,"close":4203},764.72,766.38,763.6,764.29,{"symbol":4174,"time":61,"open":4205,"high":4206,"low":4207,"close":4208},758.03,760.11,756.64,757.83,{"symbol":4174,"time":67,"open":4210,"high":4211,"low":4212,"close":4213},764.08,764.47,760.94,762.4,{"symbol":4174,"time":73,"open":4215,"high":4216,"low":4217,"close":4218},769.07,769.7,765.14,765.96,{"symbol":4174,"time":78,"open":4220,"high":4221,"low":4222,"close":4223},772.01,772.87,769,770.19,{"symbol":4174,"time":84,"open":4225,"high":4226,"low":4227,"close":4228},767.9,774.03,767.45,773.17,{"symbol":4174,"time":90,"open":4230,"high":4231,"low":4232,"close":4233},762.45,766.43,761.73,765.16,{"symbol":4174,"time":96,"open":4235,"high":4236,"low":4237,"close":4238},762.01,764.67,759.48,761.78,{"symbol":4174,"time":102,"open":4240,"high":4241,"low":4200,"close":4242},767.33,768,767.05,{"symbol":4174,"time":108,"open":4244,"high":4245,"low":4246,"close":4247},771.76,775.3,768.31,769.35,{"symbol":4174,"time":114,"open":4249,"high":4250,"low":4251,"close":4252},768.5,772.36,767.16,771.1,{"symbol":4174,"time":119,"open":4254,"high":4255,"low":4256,"close":4257},764.73,767.35,763.93,766.08,{"symbol":4174,"time":125,"open":4259,"high":4260,"low":4261,"close":4262},766.16,766.78,763.05,765.91,{"symbol":4174,"time":131,"open":4264,"high":4265,"low":4266,"close":4267},764.78,765.22,762.08,763.47,{"symbol":4174,"time":136,"open":4269,"high":4270,"low":4271,"close":4272},766.05,767.85,764.17,765.72,{"symbol":4174,"time":142,"open":4218,"high":4274,"low":4275,"close":4183},768.15,762.04,{"symbol":4174,"time":148,"open":4277,"high":4278,"low":4279,"close":4280},770.36,772.47,768.1,769.06,{"symbol":4174,"time":154,"open":4282,"high":4283,"low":4284,"close":4227},768.7,769.5,766.92,{"symbol":4174,"time":160,"open":4286,"high":4287,"low":4288,"close":4289},776.18,776.78,772.51,772.67,{"symbol":4174,"time":166,"open":4291,"high":4292,"low":4293,"close":4294},778.54,778.8,775.43,776.34,{"symbol":4174,"time":172,"open":4296,"high":4297,"low":4298,"close":4299},774.87,779.37,774.11,777.88,{"symbol":4174,"time":178,"open":4301,"high":4302,"low":4303,"close":4304},774.71,774.9,771.28,772.49,{"symbol":4174,"time":184,"open":4306,"high":4307,"low":4308,"close":4309},774.53,774.61,769.2,770.56,{"symbol":4174,"time":189,"open":4311,"high":4312,"low":4313,"close":4314},772.6,775.05,771.62,773.03,{"symbol":4174,"time":195,"open":4316,"high":4317,"low":4318,"close":4319},771.02,773.92,769.61,773.26,{"symbol":4174,"time":201,"open":4321,"high":4322,"low":4323,"close":4324},770.21,771.82,767.46,768.56,{"symbol":4174,"time":207,"open":4326,"high":4327,"low":4328,"close":4329},775.85,776.85,769.51,769.79,{"symbol":4174,"time":213,"open":4331,"high":4332,"low":4333,"close":4334},760.63,773.41,760.52,771.33,{"symbol":4174,"time":219,"open":4336,"high":4337,"low":4338,"close":4339},749.44,758.58,748.8,757.67,{"symbol":4174,"time":225,"open":4341,"high":4342,"low":4343,"close":4344},744.68,748.9,737.68,747.03,{"symbol":4174,"time":231,"open":4346,"high":4347,"low":4348,"close":4349},736.05,742.45,734.59,741.69,{"symbol":4174,"time":237,"open":4351,"high":4352,"low":4353,"close":4354},739.97,742.68,729.1,729.46,{"symbol":4174,"time":243,"open":4356,"high":4357,"low":4358,"close":4359},739.19,742.79,735.98,740.86,{"symbol":4174,"time":249,"open":4361,"high":4362,"low":4363,"close":4364},744.91,745.53,735.87,739.09,{"symbol":4174,"time":254,"open":4366,"high":4367,"low":4368,"close":4369},738.51,743.72,737.29,738.93,{"symbol":4174,"time":260,"open":4371,"high":4372,"low":4373,"close":4374},739.37,742.56,735.21,738.18,{"symbol":4174,"time":266,"open":4376,"high":4377,"low":4378,"close":4379},746.62,750.02,746.37,747.41,{"symbol":4174,"time":272,"open":4381,"high":4382,"low":4383,"close":4384},746.29,749.04,744.18,748.28,{"symbol":4174,"time":278,"open":4386,"high":4387,"low":4388,"close":4389},747.06,748.73,741.51,742.09,{"symbol":4174,"time":284,"open":4391,"high":4392,"low":4393,"close":4394},742.08,747.29,740.8,743.29,{"symbol":4174,"time":290,"open":4396,"high":4397,"low":4398,"close":4399},752.76,754.57,747.88,750.72,{"symbol":4174,"time":296,"open":4401,"high":4402,"low":4403,"close":4404},754.24,755.58,750.2,754.81,{"symbol":4174,"time":302,"open":4406,"high":4407,"low":4408,"close":4409},750.91,753.34,748.66,751.83,{"symbol":4174,"time":307,"open":4411,"high":4412,"low":4413,"close":4414},752.47,753.91,748,749.17,{"symbol":4174,"time":313,"open":4416,"high":4417,"low":4418,"close":4419},752.05,755.42,748.1,754.95,{"symbol":4174,"time":319,"open":4421,"high":4422,"low":4423,"close":4424},747.35,751.97,745.59,751.71,{"symbol":4174,"time":324,"open":4426,"high":4427,"low":4428,"close":4429},743.16,746.15,739.51,745.4,{"symbol":4174,"time":330,"open":4431,"high":4432,"low":4433,"close":4434},750.22,750.96,745.21,747.71,{"symbol":4174,"time":336,"open":4436,"high":4437,"low":4379,"close":4438},748.74,752.41,751.28,{"symbol":4174,"time":342,"open":4440,"high":4441,"low":4442,"close":4443},747.4,751.31,740.03,744.78,{"symbol":4174,"time":347,"open":4445,"high":4336,"low":4446,"close":4447},745,742.38,745.76,{"symbol":4174,"time":353,"open":4449,"high":4450,"low":4451,"close":4452},741.29,748.02,740.89,746.77,{"symbol":4174,"time":359,"open":4454,"high":4455,"low":4456,"close":4457},736.53,741.56,732.09,741,{"symbol":4174,"time":365,"open":4459,"high":4454,"low":4460,"close":4461},728.95,716.58,728.99,{"symbol":4174,"time":371,"open":4463,"high":4371,"low":4464,"close":4465},738.91,729.6,734.3,{"symbol":4174,"time":376,"open":4467,"high":4468,"low":4469,"close":4470},735.17,739.95,730.84,733.24,{"symbol":4174,"time":382,"open":4472,"high":4473,"low":4474,"close":4475},733.81,739.63,732.3,733.58,{"symbol":4174,"time":387,"open":4477,"high":4478,"low":4479,"close":4480},747.7,750.18,743.13,744.39,{"symbol":4174,"time":393,"open":4482,"high":4483,"low":4484,"close":4485},747.76,748.23,743.86,746.74,{"symbol":4174,"time":399,"open":4487,"high":4488,"low":4489,"close":4490},751.29,752.15,739.22,740.96,{"symbol":4174,"time":405,"open":4492,"high":4493,"low":4494,"close":4495},754.55,755.44,749.88,750.33,{"symbol":4174,"time":410,"open":4497,"high":4498,"low":4499,"close":4500},751.85,756.68,751.76,754.83,{"symbol":4174,"time":416,"open":4502,"high":4503,"low":4504,"close":4505},740.71,744.44,735.03,741.75,{"symbol":4174,"time":422,"open":4507,"high":4508,"low":4509,"close":4510},728.76,740,724.41,737.76,{"symbol":4174,"time":428,"open":4512,"high":4513,"low":4514,"close":4515},733.39,738.38,725.33,725.43,{"symbol":4174,"time":433,"open":4517,"high":4518,"low":4519,"close":4520},743.63,746.9,722.59,737.05,{"symbol":4174,"time":438,"open":4522,"high":4523,"low":4524,"close":4489},743.36,745.34,738.19,{"symbol":4174,"time":443,"open":4526,"high":4527,"low":4528,"close":4529},752.31,752.82,735.53,737.55,{"symbol":4174,"time":449,"open":4531,"high":4532,"low":4533,"close":4534},752.1,758.31,751.47,757.09,{"symbol":4174,"time":453,"open":4536,"high":4537,"low":4538,"close":4401},758.15,758.8,753.57,{"symbol":4174,"time":459,"open":4540,"high":4541,"low":4542,"close":4543},757.03,760.4,756.75,759.57,{"symbol":4174,"time":465,"open":4545,"high":4546,"low":4547,"close":4548},755.36,760.28,754.69,758.54,{"symbol":4174,"time":471,"open":4550,"high":4551,"low":4547,"close":4552},755.9,758.08,756.48,{"symbol":4174,"time":477,"open":4554,"high":4555,"low":4556,"close":4557},750.25,755.15,749.23,754.6,{"symbol":4174,"time":483,"open":4559,"high":4560,"low":4561,"close":4562},750.88,751.38,748.22,750.46,{"symbol":4174,"time":489,"open":4564,"high":4565,"low":4566,"close":4567},750.01,752.13,748.37,750.59,{"symbol":4174,"time":495,"open":4569,"high":4570,"low":4571,"close":4572},746.24,748.94,744.48,745.64,{"symbol":4174,"time":501,"open":4574,"high":4575,"low":4576,"close":4577},738.64,744.87,737.03,742.72,{"symbol":4174,"time":507,"open":4579,"high":4580,"low":4581,"close":4582},735.71,741.87,733.89,741.25,{"symbol":4174,"time":513,"open":4584,"high":4585,"low":4586,"close":4587},734.78,737.65,731.53,733.73,{"symbol":4174,"time":519,"open":4589,"high":4590,"low":4512,"close":4591},739.83,741.42,738.65,{"symbol":4174,"time":525,"open":4593,"high":4594,"low":4595,"close":4596},741.79,743.46,737.96,739.17,{"symbol":4174,"time":531,"open":4598,"high":4599,"low":4600,"close":4601},743.65,749.53,743.56,748.17,{"symbol":4174,"time":537,"open":4603,"high":4604,"low":4605,"close":4606},738.47,743.91,735.47,742.31,{"symbol":4174,"time":543,"open":4608,"high":4609,"low":4610,"close":4374},736.89,738.84,731.83,{"symbol":4174,"time":549,"open":4612,"high":4613,"low":4612,"close":4614},736.45,740.79,739.3,{"symbol":4174,"time":555,"open":4616,"high":4617,"low":4618,"close":4619},734.93,738.08,734.57,737.62,{"symbol":4174,"time":561,"open":4621,"high":4622,"low":4623,"close":4624},735.05,736.13,729.75,731.58,{"symbol":4174,"time":567,"open":4626,"high":4348,"low":4627,"close":4628},728.16,727.82,733.83,{"symbol":4174,"time":572,"open":4630,"high":4631,"low":4632,"close":4633},721.77,725.04,721.49,723.77,{"symbol":4174,"time":578,"open":4635,"high":4636,"low":4637,"close":4638},720.07,722.12,714.99,718.01,{"symbol":4174,"time":583,"open":4640,"high":4641,"low":4642,"close":4643},721.25,724.87,720.47,720.65,{"symbol":4174,"time":589,"open":4645,"high":4646,"low":4647,"close":4648},714.63,719.79,710.45,718.66,{"symbol":4174,"time":595,"open":4650,"high":4651,"low":4652,"close":4653},711,712.2,708.37,711.58,{"symbol":4174,"time":601,"open":4655,"high":4656,"low":4657,"close":4658},711.82,712.88,709.25,711.69,{"symbol":4174,"time":607,"open":4660,"high":4661,"low":4662,"close":4663},713.17,715.63,712.3,715.17,{"symbol":4174,"time":613,"open":4665,"high":4666,"low":4667,"close":4668},710.75,714.47,709.01,713.94,{"symbol":4174,"time":619,"open":4670,"high":4671,"low":4672,"close":4673},709.5,712.36,702.28,708.45,{"symbol":4174,"time":625,"open":4675,"high":4676,"low":4677,"close":4678},709.15,711.45,708.22,711.21,{"symbol":4174,"time":629,"open":4680,"high":4681,"low":4682,"close":4683},710.28,711.28,702.64,704.08,{"symbol":4174,"time":635,"open":4685,"high":4686,"low":4687,"close":4688},708.78,709.91,706.14,708.72,{"symbol":4174,"time":641,"open":4687,"high":4690,"low":4691,"close":4692},712.39,705.76,710.14,{"symbol":4174,"time":647,"open":4694,"high":4695,"low":4696,"close":4697},701.06,702.78,698.53,701.66,{"symbol":4174,"time":653,"open":4699,"high":4700,"low":4701,"close":4702},695.26,700.28,694.2,699.94,{"symbol":4174,"time":659,"open":4704,"high":4705,"low":4706,"close":4707},687.69,694.58,687.66,694.46,{"symbol":4174,"time":665,"open":4709,"high":4710,"low":4711,"close":4712},677.41,686.3,676.58,686.1,{"symbol":4174,"time":670,"open":4714,"high":4715,"low":4716,"close":4717},681.32,682.03,678.45,679.46,{"symbol":4174,"time":676,"open":4719,"high":4720,"low":4721,"close":4722},674.84,681.16,673.77,679.91,{"symbol":4174,"time":682,"open":4724,"high":4725,"low":4726,"close":4727},676.39,677.08,671.46,676.01,{"symbol":4174,"time":688,"open":4729,"high":4730,"low":4731,"close":4732},656.65,659.61,651.06,659.22,{"symbol":4174,"time":693,"open":4734,"high":4735,"low":4736,"close":4737},655.86,659.72,655.52,658.93,{"symbol":4174,"time":699,"open":4739,"high":4740,"low":4741,"close":4742},646.42,658.2,645.11,655.83,{"symbol":4174,"time":705,"open":4744,"high":4745,"low":4746,"close":4747},653.9,658.52,653,655.24,{"symbol":4174,"time":711,"open":4749,"high":4750,"low":4751,"close":4752},638.94,651.54,637.98,650.34,{"symbol":4174,"time":717,"open":4754,"high":4755,"low":4756,"close":4757},640.11,640.37,629.28,631.97,{"symbol":4174,"time":723,"open":4759,"high":4760,"low":4761,"close":4762},642.5,642.66,633.11,634.09,{"symbol":4174,"time":729,"open":4764,"high":4765,"low":4766,"close":4767},652.06,654.85,644.82,645.09,{"symbol":4174,"time":735,"open":4769,"high":4770,"low":4771,"close":4772},658.67,660.89,654.24,656.82,{"symbol":4174,"time":741,"open":4774,"high":4775,"low":4776,"close":4777},651.32,657.03,649.88,653.18,{"symbol":4174,"time":747,"open":4779,"high":4780,"low":4781,"close":4782},658.07,662.62,653.94,655.38,{"symbol":4174,"time":753,"open":4784,"high":4785,"low":4786,"close":4787},656.51,656.69,644.72,648.57,{"symbol":4174,"time":758,"open":4789,"high":4790,"low":4791,"close":4792},656.97,662.98,655.17,659.8,{"symbol":4174,"time":763,"open":4794,"high":4795,"low":4796,"close":4797},668.36,669.72,661.19,661.43,{"symbol":4174,"time":769,"open":4799,"high":4800,"low":4801,"close":4802},672.39,674.44,669.7,670.79,{"symbol":4174,"time":775,"open":4804,"high":4805,"low":4806,"close":4807},668.38,672.07,667.12,669.03,{"symbol":4174,"time":781,"open":4809,"high":4810,"low":4811,"close":4812},669.27,672.34,661.36,662.29,{"symbol":4174,"time":785,"open":4814,"high":4815,"low":4816,"close":4817},671.16,671.65,665.87,666.06,{"symbol":4174,"time":791,"open":4819,"high":4820,"low":4821,"close":4822},677.58,680.08,673.34,676.33,{"symbol":4174,"time":796,"open":4824,"high":4825,"low":4826,"close":4827},677.72,683.36,674.76,677.18,{"symbol":4174,"time":802,"open":4829,"high":4830,"low":4831,"close":4832},666.39,679.92,662.39,678.27,{"symbol":4174,"time":808,"open":4834,"high":4835,"low":4836,"close":4837},673.41,676.11,669.76,672.38,{"symbol":4174,"time":814,"open":4839,"high":4840,"low":4841,"close":4842},682.08,685.53,675.61,681.31,{"symbol":4174,"time":819,"open":4844,"high":4845,"low":4846,"close":4847},681.63,687.09,679.62,685.13,{"symbol":4174,"time":825,"open":4849,"high":4850,"low":4851,"close":4852},675.06,682.61,669.66,680.33,{"symbol":4174,"time":831,"open":4854,"high":4855,"low":4856,"close":4857},678.7,688.62,678.02,686.38,{"symbol":4174,"time":837,"open":4859,"high":4860,"low":4861,"close":4862},683.09,686.86,681.64,685.99,{"symbol":4174,"time":843,"open":4864,"high":4865,"low":4866,"close":4867},693.28,693.3,684.35,689.3,{"symbol":4174,"time":849,"open":4869,"high":4870,"low":4871,"close":4872},690.18,693.68,690.1,693.15,{"symbol":4174,"time":855,"open":4874,"high":4875,"low":4876,"close":4877},681.9,688.35,680,687.35,{"symbol":4174,"time":861,"open":4879,"high":4880,"low":4881,"close":4882},687.83,690,680.37,682.39,{"symbol":4174,"time":867,"open":4884,"high":4885,"low":4886,"close":4887},682.32,690.06,681.73,689.43,{"symbol":4174,"time":873,"open":4889,"high":4890,"low":4891,"close":4892},683.84,686.18,681.55,684.48,{"symbol":4174,"time":878,"open":4894,"high":4895,"low":4896,"close":4897},684.02,689.15,682.83,686.29,{"symbol":4174,"time":884,"open":4899,"high":4900,"low":4901,"close":4902},680.14,684.94,675.78,682.85,{"symbol":4174,"time":890,"open":4904,"high":4905,"low":4906,"close":4907},681.69,686.28,677.52,681.75,{"symbol":4174,"time":896,"open":4909,"high":4910,"low":4881,"close":4911},694.24,695.35,681.27,{"symbol":4174,"time":902,"open":4913,"high":4914,"low":4915,"close":4916},696.39,697.14,689.18,691.96,{"symbol":4174,"time":908,"open":4918,"high":4919,"low":4920,"close":4921},694.95,696.54,691.66,692.12,{"symbol":4174,"time":913,"open":4923,"high":4924,"low":4925,"close":4926},689.42,695.87,688.34,693.95,{"symbol":4174,"time":919,"open":4928,"high":4929,"low":4930,"close":4931},681.46,692.31,680.85,690.62,{"symbol":4174,"time":925,"open":4933,"high":4934,"low":4935,"close":4936},680.94,683.69,675.79,677.62,{"symbol":4174,"time":929,"open":4938,"high":4939,"low":4940,"close":4941},690.35,691.45,681.76,686.19,{"symbol":4174,"time":935,"open":4943,"high":4944,"low":4945,"close":4946},696.21,696.96,684.03,689.53,{"symbol":4174,"time":941,"open":4948,"high":4949,"low":4923,"close":4950},689.58,696.93,695.41,{"symbol":4174,"time":947,"open":4952,"high":4953,"low":4954,"close":4955},691.79,694.21,687.12,691.97,{"symbol":4174,"time":953,"open":4913,"high":4957,"low":4958,"close":4959},697.06,684.83,694.04,{"symbol":4174,"time":958,"open":4961,"high":4962,"low":4963,"close":4964},697.05,697.84,693.94,695.42,{"symbol":4174,"time":964,"open":4966,"high":4967,"low":4968,"close":4969},694.18,696.53,693.57,695.49,{"symbol":4174,"time":969,"open":4971,"high":4972,"low":4973,"close":4974},690.49,694.13,689.92,692.73,{"symbol":4174,"time":974,"open":4976,"high":4977,"low":4978,"close":4979},688.15,690.96,687.16,689.23,{"symbol":4174,"time":980,"open":4981,"high":4982,"low":4983,"close":4984},689.85,691.13,686.92,688.98,{"symbol":4174,"time":986,"open":4986,"high":4987,"low":4988,"close":4989},679.65,688.74,678.13,685.4,{"symbol":4174,"time":990,"open":4991,"high":4992,"low":4993,"close":4819},681.49,684.77,676.57,{"symbol":4174,"time":996,"open":4995,"high":4996,"low":4871,"close":4920},693.66,694.25,{"symbol":4174,"time":1002,"open":4998,"high":4999,"low":5000,"close":5001},694.57,695.45,691.25,692.24,{"symbol":4174,"time":1007,"open":5003,"high":5004,"low":5005,"close":5006},691,691.72,686.04,690.36,{"symbol":4174,"time":1013,"open":4969,"high":5008,"low":5009,"close":5010},696.09,691.35,693.77,{"symbol":4174,"time":1019,"open":5012,"high":5008,"low":5013,"close":5014},690.68,690.63,695.16,{"symbol":4174,"time":1024,"open":5013,"high":5016,"low":4915,"close":5017},695.31,694.07,{"symbol":4174,"time":1030,"open":5019,"high":4931,"low":5020,"close":5021},688.82,687.49,689.51,{"symbol":4174,"time":1036,"open":5023,"high":5024,"low":5025,"close":4948},692.19,693.96,689.32,{"symbol":4174,"time":1042,"open":5027,"high":5028,"low":5029,"close":5030},687.93,692.32,687.78,691.81,{"symbol":4174,"time":1047,"open":5032,"high":4887,"low":4857,"close":5033},686.54,687.72,{"symbol":4174,"time":1053,"open":5035,"high":5036,"low":5037,"close":5038},685.71,686.87,679.82,683.17,{"symbol":4174,"time":1058,"open":5040,"high":5041,"low":5042,"close":5043},687.14,687.36,681.71,681.92,{"symbol":4174,"time":1062,"open":5045,"high":5046,"low":5047,"close":5048},687.45,688.56,686.58,687.01,{"symbol":4174,"time":1068,"open":5050,"high":5051,"low":5052,"close":5053},687.54,689.2,686.07,687.85,{"symbol":4174,"time":1073,"open":5055,"high":4920,"low":5056,"close":5057},690.64,689.27,690.31,{"symbol":4174,"time":1079,"open":5059,"high":5060,"low":5061,"close":5062},687.95,690.83,687.8,690.38,{"symbol":4174,"time":1085,"open":5064,"high":5065,"low":5066,"close":5067},683.92,688.2,683.87,687.96,{"symbol":4174,"time":1091,"open":5069,"high":5070,"low":5071,"close":4958},683.94,685.36,680.59,{"symbol":4174,"time":1096,"open":5073,"high":5074,"low":5075,"close":5071},676.59,681.09,676.47,{"symbol":4174,"time":1102,"open":5077,"high":5078,"low":5079,"close":5075},677.6,680.74,674.9,{"symbol":4174,"time":1108,"open":5081,"high":5082,"low":5083,"close":5084},679.89,680.44,671.2,671.4,{"symbol":4174,"time":1114,"open":5086,"high":5087,"low":5088,"close":5089},679.23,681.08,674.98,678.87,{"symbol":4174,"time":1120,"open":5091,"high":5092,"low":5093,"close":5094},685.74,685.76,679.25,680.73,{"symbol":4174,"time":1126,"open":5096,"high":5097,"low":5098,"close":4940},688.17,688.88,679.17,{"symbol":4174,"time":1132,"open":5100,"high":5101,"low":5102,"close":5103},685.14,689.25,682.17,689.17,{"symbol":4174,"time":1138,"open":5105,"high":5106,"low":4842,"close":5107},682.56,688.97,687.57,{"symbol":4174,"time":1143,"open":5109,"high":5110,"low":5111,"close":5112},683.15,685.39,682.59,683.04,{"symbol":4174,"time":1149,"open":5114,"high":5115,"low":5116,"close":5117},686.59,686.64,681.57,683.63,{"symbol":4174,"time":1153,"open":5119,"high":5120,"low":5121,"close":5122},685.47,688.39,684.58,685.69,{"symbol":4174,"time":1159,"open":5124,"high":5125,"low":5126,"close":5127},685.3,685.37,681.34,684.39,{"symbol":4174,"time":1164,"open":5129,"high":5130,"low":5131,"close":5132},680.57,684.91,679.69,683.89,{"symbol":4174,"time":1170,"open":5043,"high":5134,"low":5135,"close":5136},683.82,679.33,681.53,{"symbol":4174,"time":1175,"open":5138,"high":5139,"low":5140,"close":5141},678.81,682.99,678.74,680.27,{"symbol":4174,"time":1181,"open":5143,"high":5144,"low":5145,"close":5146},680.86,683.67,680.5,683.39,{"symbol":4174,"time":1186,"open":5148,"high":5149,"low":5150,"close":5151},677.63,681.7,676.72,679.68,{"symbol":4174,"time":1192,"open":5153,"high":5154,"low":5155,"close":5156},668.63,676.21,664.48,675.02,{"symbol":4174,"time":1197,"open":5158,"high":5159,"low":5160,"close":5161},662.69,670.06,661.59,668.73,{"symbol":4174,"time":1202,"open":5163,"high":5164,"low":5165,"close":5166},655.05,664.55,650.85,659.03,{"symbol":4174,"time":1207,"open":5168,"high":5169,"low":5170,"close":5171},672.91,675.56,651.89,652.53,{"symbol":4174,"time":1213,"open":5173,"high":5174,"low":5175,"close":5176},660.78,667.34,658.75,662.63,{"symbol":4174,"time":1218,"open":5178,"high":5179,"low":4734,"close":5180},662.1,665.12,660.08,{"symbol":4174,"time":1223,"open":4801,"high":5182,"low":5183,"close":5184},673.71,662.17,665.67,{"symbol":4174,"time":1229,"open":5186,"high":5187,"low":5188,"close":5189},665.38,675.66,663.27,671.93,{"symbol":4174,"time":1235,"open":5145,"high":5143,"low":5191,"close":5192},670.52,672.04,{"symbol":4174,"time":1239,"open":5194,"high":5195,"low":5196,"close":5197},684.79,684.96,680.95,683.38,{"symbol":4174,"time":1245,"open":5199,"high":5200,"low":5201,"close":5202},679.95,683.57,678.73,683,{"symbol":4174,"time":1250,"open":5204,"high":5205,"low":5206,"close":5207},677.24,682.18,675.03,681.44,{"symbol":4174,"time":1256,"open":5209,"high":5210,"low":5211,"close":5212},667.91,671.08,661.21,670.97,{"symbol":4174,"time":1261,"open":5075,"high":5214,"low":5215,"close":5216},677.38,668.72,670.31,{"symbol":4174,"time":1267,"open":5088,"high":5143,"low":5218,"close":4819},674.17,{"symbol":4174,"time":1273,"open":4835,"high":5220,"low":5221,"close":5222},679.96,674.58,675.24,{"symbol":4174,"time":1278,"open":5224,"high":5225,"low":5226,"close":5227},685.67,685.8,679.94,683.34,{"symbol":4174,"time":1283,"open":5229,"high":5230,"low":5231,"close":5232},685.04,685.08,679.24,682.06,{"symbol":4174,"time":1289,"open":5234,"high":5235,"low":5236,"close":5236},683.9,685.94,679.83,{"symbol":4174,"time":1295,"open":5238,"high":5239,"low":5240,"close":5241},688.72,689.7,682.87,687.39,{"symbol":4174,"time":1300,"open":5243,"high":5244,"low":4958,"close":5245},687.05,688.91,687.06,{"symbol":4174,"time":1305,"open":5247,"high":5248,"low":5249,"close":5250},682.73,685.54,682.12,685.24,{"symbol":4174,"time":1311,"open":5252,"high":5253,"low":5254,"close":5255},676.46,678.47,675.65,677.25,{"symbol":4174,"time":1316,"open":5257,"high":5258,"low":5259,"close":5260},668.12,672.71,667.8,671.76,{"symbol":4174,"time":1321,"open":5262,"high":5262,"low":5263,"close":5259},672,663.3,{"symbol":4174,"time":1326,"open":5265,"high":5266,"low":5267,"close":5268},671.44,672.99,669.98,671.29,{"symbol":4174,"time":1331,"open":5270,"high":5271,"low":5272,"close":5273},667.32,672.21,667.27,671.3,{"symbol":4174,"time":1335,"open":5275,"high":5276,"low":5277,"close":5278},659.5,665.76,658.14,664.39,{"symbol":4174,"time":1341,"open":5280,"high":5281,"low":5282,"close":5283},666.82,668.71,657.11,660.64,{"symbol":4174,"time":1347,"open":5280,"high":5285,"low":4737,"close":5286},670.23,665.17,{"symbol":4174,"time":1353,"open":5288,"high":5289,"low":5290,"close":5291},657.17,665.83,653.17,662.23,{"symbol":4174,"time":1358,"open":5293,"high":5294,"low":5295,"close":5296},660.65,665.13,659.77,663.04,{"symbol":4174,"time":1364,"open":5298,"high":5299,"low":5300,"close":5301},672.13,673.95,652.84,653.02,{"symbol":4174,"time":1370,"open":5303,"high":5304,"low":5305,"close":4814},673.53,673.94,669.21,{"symbol":4174,"time":1376,"open":5307,"high":5308,"low":5309,"close":5310},670.25,673.21,669.42,673.11,{"symbol":4174,"time":1380,"open":5312,"high":5266,"low":5313,"close":5314},672.54,667.67,669.12,{"symbol":4174,"time":1386,"open":5316,"high":5317,"low":5318,"close":5319},671.62,672.51,669.46,671.61,{"symbol":4174,"time":1392,"open":5321,"high":5322,"low":5323,"close":5305},669.99,672.68,668.16,{"symbol":4174,"time":1398,"open":5325,"high":5326,"low":5327,"close":5328},670.45,670.57,666.78,669.22,{"symbol":4174,"time":1403,"open":5330,"high":5331,"low":5332,"close":5333},663.17,669.37,663.06,668.45,{"symbol":4174,"time":1408,"open":5335,"high":5336,"low":5337,"close":5338},662.93,666.65,661.61,666.18,{"symbol":4174,"time":1414,"open":5340,"high":5341,"low":5342,"close":5343},664.36,665.28,661.86,663.68,{"symbol":4174,"time":1419,"open":5345,"high":5346,"low":5347,"close":5348},659.51,662.37,657.88,661.82,{"symbol":4174,"time":1425,"open":5350,"high":5351,"low":5352,"close":5353},657.94,659.41,654.41,658.05,{"symbol":4174,"time":1430,"open":5355,"high":5356,"low":5357,"close":5358},664.51,664.61,659.67,661.1,{"symbol":4174,"time":1436,"open":5360,"high":5174,"low":5361,"close":5362},666.72,661.98,663.21,{"symbol":4174,"time":1442,"open":5364,"high":5365,"low":5183,"close":5366},662.2,667.29,666.84,{"symbol":4174,"time":1448,"open":5368,"high":5164,"low":5369,"close":5370},662.33,660.37,663.7,{"symbol":4174,"time":1454,"open":5372,"high":5373,"low":5374,"close":5375},661.89,664.89,660.27,662.26,{"symbol":4174,"time":1460,"open":5377,"high":5378,"low":5379,"close":5380},660.01,661.72,654.3,659.18,{"symbol":4174,"time":1464,"open":5382,"high":5383,"low":5384,"close":5385},661.47,661.78,659.21,660,{"symbol":4174,"time":1468,"open":5387,"high":5388,"low":5389,"close":5390},659.64,661.04,659.34,660.91,{"symbol":4174,"time":1474,"open":5392,"high":5393,"low":5394,"close":5395},657.6,659.11,656.9,657.41,{"symbol":4174,"time":1480,"open":5397,"high":5398,"low":5399,"close":5400},654.18,658.33,653.59,657.63,{"symbol":4174,"time":1485,"open":5402,"high":5403,"low":5404,"close":5405},653.62,654.55,650.63,652.21,{"symbol":4174,"time":1491,"open":5407,"high":5408,"low":5409,"close":5410},648.97,650.86,647.22,650.33,{"symbol":4174,"time":1497,"open":5412,"high":5413,"low":5414,"close":5415},648.62,649.84,647.23,648.83,{"symbol":4174,"time":1503,"open":5417,"high":5405,"low":5418,"close":5419},651.48,643.33,647.24,{"symbol":4174,"time":1509,"open":5421,"high":5422,"low":5423,"close":5424},644.42,649.15,643.51,649.12,{"symbol":4174,"time":1515,"open":5426,"high":5427,"low":5428,"close":5429},642.67,644.21,640.46,643.74,{"symbol":4174,"time":1520,"open":5431,"high":5432,"low":5433,"close":5434},637.5,640.49,634.92,640.27,{"symbol":4174,"time":1525,"open":5436,"high":5437,"low":5438,"close":5439},647.47,647.84,643.14,645.05,{"symbol":4174,"time":1529,"open":5419,"high":5441,"low":5442,"close":5443},649.48,645.34,648.92,{"symbol":4174,"time":1534,"open":5445,"high":5446,"low":5421,"close":5447},644.57,647.37,646.63,[5449,5453,5458,5461,5464,5467,5469,5471,5473,5475,5477,5478,5481,5483,5485,5487,5489,5491,5493,5495,5497,5498,5500,5502,5504,5505,5507,5509,5511,5513,5515,5516,5518,5519,5521,5523,5525,5527,5528,5530,5532,5534,5536,5537,5539,5541,5543,5545,5547,5548,5550,5552,5554,5556,5558,5559,5560,5562,5563,5565,5567,5569,5571,5573,5574,5576,5578],{"time":61,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5450,"trading_system":5451,"datetime":5452},"BULLISH","RSI","2026-09-10 00:00:00",{"time":78,"symbol":5,"current_signal":5454,"signal_change":23,"signal_type":5455,"trading_system":5456,"datetime":5457},"False","BEARISH","BollingerBands","2026-09-04 00:00:00",{"time":96,"symbol":5,"current_signal":5454,"signal_change":23,"signal_type":5455,"trading_system":5459,"datetime":5460},"CCI","2026-09-01 00:00:00",{"time":102,"symbol":5,"current_signal":5454,"signal_change":23,"signal_type":5455,"trading_system":5462,"datetime":5463},"ADX","2026-08-31 00:00:00",{"time":142,"symbol":5,"current_signal":5454,"signal_change":23,"signal_type":5455,"trading_system":5465,"datetime":5466},"MACD","2026-08-20 00:00:00",{"time":219,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5450,"trading_system":5462,"datetime":5468},"2026-08-03 00:00:00",{"time":243,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5450,"trading_system":5465,"datetime":5470},"2026-07-28 00:00:00",{"time":249,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5450,"trading_system":5459,"datetime":5472},"2026-07-27 00:00:00",{"time":260,"symbol":5,"current_signal":5454,"signal_change":23,"signal_type":5455,"trading_system":5459,"datetime":5474},"2026-07-23 00:00:00",{"time":296,"symbol":5,"current_signal":5454,"signal_change":23,"signal_type":5455,"trading_system":5462,"datetime":5476},"2026-07-15 00:00:00",{"time":296,"symbol":5,"current_signal":5454,"signal_change":23,"signal_type":5455,"trading_system":5465,"datetime":5476},{"time":353,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5450,"trading_system":5479,"datetime":5480},"MA","2026-06-30 00:00:00",{"time":410,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5450,"trading_system":5456,"datetime":5482},"2026-06-15 00:00:00",{"time":428,"symbol":5,"current_signal":5454,"signal_change":23,"signal_type":5455,"trading_system":5451,"datetime":5484},"2026-06-10 00:00:00",{"time":443,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5450,"trading_system":5459,"datetime":5486},"2026-06-05 00:00:00",{"time":453,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5450,"trading_system":5462,"datetime":5488},"2026-06-03 00:00:00",{"time":477,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5450,"trading_system":5465,"datetime":5490},"2026-05-28 00:00:00",{"time":513,"symbol":5,"current_signal":5454,"signal_change":23,"signal_type":5455,"trading_system":5479,"datetime":5492},"2026-05-19 00:00:00",{"time":525,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5450,"trading_system":5451,"datetime":5494},"2026-05-15 00:00:00",{"time":555,"symbol":5,"current_signal":5454,"signal_change":23,"signal_type":5455,"trading_system":5456,"datetime":5496},"2026-05-08 00:00:00",{"time":555,"symbol":5,"current_signal":5454,"signal_change":23,"signal_type":5455,"trading_system":5459,"datetime":5496},{"time":572,"symbol":5,"current_signal":5454,"signal_change":23,"signal_type":5455,"trading_system":5462,"datetime":5499},"2026-05-05 00:00:00",{"time":601,"symbol":5,"current_signal":5454,"signal_change":23,"signal_type":5455,"trading_system":5465,"datetime":5501},"2026-04-28 00:00:00",{"time":625,"symbol":5,"current_signal":5454,"signal_change":23,"signal_type":5455,"trading_system":5451,"datetime":5503},"2026-04-22 00:00:00",{"time":625,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5450,"trading_system":5462,"datetime":5503},{"time":659,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5450,"trading_system":5456,"datetime":5506},"2026-04-14 00:00:00",{"time":665,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5450,"trading_system":5465,"datetime":5508},"2026-04-13 00:00:00",{"time":670,"symbol":5,"current_signal":5454,"signal_change":23,"signal_type":5455,"trading_system":5465,"datetime":5510},"2026-04-10 00:00:00",{"time":676,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5450,"trading_system":5465,"datetime":5512},"2026-04-09 00:00:00",{"time":682,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5450,"trading_system":5459,"datetime":5514},"2026-04-08 00:00:00",{"time":682,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5450,"trading_system":5451,"datetime":5514},{"time":699,"symbol":5,"current_signal":5454,"signal_change":23,"signal_type":5455,"trading_system":5462,"datetime":5517},"2026-04-02 00:00:00",{"time":699,"symbol":5,"current_signal":5454,"signal_change":23,"signal_type":5455,"trading_system":5459,"datetime":5517},{"time":705,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5450,"trading_system":5479,"datetime":5520},"2026-04-01 00:00:00",{"time":717,"symbol":5,"current_signal":5454,"signal_change":23,"signal_type":5455,"trading_system":5465,"datetime":5522},"2026-03-30 00:00:00",{"time":775,"symbol":5,"current_signal":5454,"signal_change":23,"signal_type":5455,"trading_system":5451,"datetime":5524},"2026-03-16 00:00:00",{"time":814,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5450,"trading_system":5462,"datetime":5526},"2026-03-05 00:00:00",{"time":814,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5450,"trading_system":5459,"datetime":5526},{"time":837,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5450,"trading_system":5465,"datetime":5529},"2026-02-27 00:00:00",{"time":925,"symbol":5,"current_signal":5454,"signal_change":23,"signal_type":5455,"trading_system":5479,"datetime":5531},"2026-02-05 00:00:00",{"time":958,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5450,"trading_system":5451,"datetime":5533},"2026-01-28 00:00:00",{"time":990,"symbol":5,"current_signal":5454,"signal_change":23,"signal_type":5455,"trading_system":5456,"datetime":5535},"2026-01-20 00:00:00",{"time":990,"symbol":5,"current_signal":5454,"signal_change":23,"signal_type":5455,"trading_system":5459,"datetime":5535},{"time":996,"symbol":5,"current_signal":5454,"signal_change":23,"signal_type":5455,"trading_system":5462,"datetime":5538},"2026-01-16 00:00:00",{"time":1024,"symbol":5,"current_signal":5454,"signal_change":23,"signal_type":5455,"trading_system":5465,"datetime":5540},"2026-01-09 00:00:00",{"time":1030,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5450,"trading_system":5465,"datetime":5542},"2026-01-08 00:00:00",{"time":1068,"symbol":5,"current_signal":5454,"signal_change":23,"signal_type":5455,"trading_system":5465,"datetime":5544},"2025-12-29 00:00:00",{"time":1138,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5450,"trading_system":5462,"datetime":5546},"2025-12-10 00:00:00",{"time":1138,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5450,"trading_system":5465,"datetime":5546},{"time":1143,"symbol":5,"current_signal":5454,"signal_change":23,"signal_type":5455,"trading_system":5465,"datetime":5549},"2025-12-09 00:00:00",{"time":1175,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5450,"trading_system":5465,"datetime":5551},"2025-12-01 00:00:00",{"time":1181,"symbol":5,"current_signal":5454,"signal_change":23,"signal_type":5455,"trading_system":5462,"datetime":5553},"2025-11-28 00:00:00",{"time":1213,"symbol":5,"current_signal":5454,"signal_change":23,"signal_type":5455,"trading_system":5465,"datetime":5555},"2025-11-19 00:00:00",{"time":1256,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5450,"trading_system":5459,"datetime":5557},"2025-11-07 00:00:00",{"time":1256,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5450,"trading_system":5479,"datetime":5557},{"time":1256,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5450,"trading_system":5465,"datetime":5557},{"time":1273,"symbol":5,"current_signal":5454,"signal_change":23,"signal_type":5455,"trading_system":5459,"datetime":5561},"2025-11-04 00:00:00",{"time":1273,"symbol":5,"current_signal":5454,"signal_change":23,"signal_type":5455,"trading_system":5479,"datetime":5561},{"time":1278,"symbol":5,"current_signal":5454,"signal_change":23,"signal_type":5455,"trading_system":5479,"datetime":5564},"2025-11-03 00:00:00",{"time":1283,"symbol":5,"current_signal":5454,"signal_change":23,"signal_type":5455,"trading_system":5465,"datetime":5566},"2025-10-31 00:00:00",{"time":1305,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5450,"trading_system":5465,"datetime":5568},"2025-10-27 00:00:00",{"time":1311,"symbol":5,"current_signal":5454,"signal_change":23,"signal_type":5455,"trading_system":5465,"datetime":5570},"2025-10-24 00:00:00",{"time":1326,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5450,"trading_system":5459,"datetime":5572},"2025-10-21 00:00:00",{"time":1326,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5450,"trading_system":5465,"datetime":5572},{"time":1376,"symbol":5,"current_signal":5454,"signal_change":23,"signal_type":5455,"trading_system":5459,"datetime":5575},"2025-10-08 00:00:00",{"time":1419,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5450,"trading_system":5462,"datetime":5577},"2025-09-26 00:00:00",{"time":1425,"symbol":5,"current_signal":5454,"signal_change":23,"signal_type":5455,"trading_system":5462,"datetime":5579},"2025-09-25 00:00:00",[5581,5587,5593,5598,5603,5609,5614,5619,5624,5629,5634,5639,5644,5649,5654,5659,5664,5669,5674,5679,5684,5689,5694,5699,5704,5709,5714,5719,5724,5729,5734,5740,5745,5751,5757,5763,5769,5775,5781,5787,5793,5799,5805,5811,5817,5823,5829,5835,5841,5847,5853,5859,5865,5871,5877,5883,5889,5895],{"symbol":5,"form":5582,"filingdate":717,"primarydocument":5583,"accessionnumber":5584,"filing_url":5585,"sec_url":5586},"8-K","tm269986d1_8k.htm","0001104659-26-036875","https://www.sec.gov/Archives/edgar/data/1324424/000110465926036875/tm269986d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1324424/000110465926036875/0001104659-26-036875-index.htm",{"symbol":5,"form":5588,"filingdate":890,"primarydocument":5589,"accessionnumber":5590,"filing_url":5591,"sec_url":5592},"10-K","expe-20251231.htm","0001324424-26-000008","https://www.sec.gov/Archives/edgar/data/1324424/000132442426000008/expe-20251231.htm","https://www.sec.gov/Archives/edgar/data/1324424/000132442426000008/0001324424-26-000008-index.htm",{"symbol":5,"form":5582,"filingdate":896,"primarydocument":5594,"accessionnumber":5595,"filing_url":5596,"sec_url":5597},"expe-20260212.htm","0001324424-26-000005","https://www.sec.gov/Archives/edgar/data/1324424/000132442426000005/expe-20260212.htm","https://www.sec.gov/Archives/edgar/data/1324424/000132442426000005/0001324424-26-000005-index.htm",{"symbol":5,"form":5582,"filingdate":1239,"primarydocument":5599,"accessionnumber":5600,"filing_url":5601,"sec_url":5602},"ef20058758_8k.htm","0001140361-25-041645","https://www.sec.gov/Archives/edgar/data/1324424/000114036125041645/ef20058758_8k.htm","https://www.sec.gov/Archives/edgar/data/1324424/000114036125041645/0001140361-25-041645-index.htm",{"symbol":5,"form":5604,"filingdate":1256,"primarydocument":5605,"accessionnumber":5606,"filing_url":5607,"sec_url":5608},"10-Q","expe-20250930.htm","0001324424-25-000051","https://www.sec.gov/Archives/edgar/data/1324424/000132442425000051/expe-20250930.htm","https://www.sec.gov/Archives/edgar/data/1324424/000132442425000051/0001324424-25-000051-index.htm",{"symbol":5,"form":5582,"filingdate":1261,"primarydocument":5610,"accessionnumber":5611,"filing_url":5612,"sec_url":5613},"expe-20251106.htm","0001324424-25-000049","https://www.sec.gov/Archives/edgar/data/1324424/000132442425000049/expe-20251106.htm","https://www.sec.gov/Archives/edgar/data/1324424/000132442425000049/0001324424-25-000049-index.htm",{"symbol":5,"form":5604,"filingdate":1607,"primarydocument":5615,"accessionnumber":5616,"filing_url":5617,"sec_url":5618},"expe-20250630.htm","0001324424-25-000042","https://www.sec.gov/Archives/edgar/data/1324424/000132442425000042/expe-20250630.htm","https://www.sec.gov/Archives/edgar/data/1324424/000132442425000042/0001324424-25-000042-index.htm",{"symbol":5,"form":5582,"filingdate":1612,"primarydocument":5620,"accessionnumber":5621,"filing_url":5622,"sec_url":5623},"expe-20250807.htm","0001324424-25-000039","https://www.sec.gov/Archives/edgar/data/1324424/000132442425000039/expe-20250807.htm","https://www.sec.gov/Archives/edgar/data/1324424/000132442425000039/0001324424-25-000039-index.htm",{"symbol":5,"form":5582,"filingdate":1857,"primarydocument":5625,"accessionnumber":5626,"filing_url":5627,"sec_url":5628},"expe-20250603.htm","0001324424-25-000032","https://www.sec.gov/Archives/edgar/data/1324424/000132442425000032/expe-20250603.htm","https://www.sec.gov/Archives/edgar/data/1324424/000132442425000032/0001324424-25-000032-index.htm",{"symbol":5,"form":5604,"filingdate":1968,"primarydocument":5630,"accessionnumber":5631,"filing_url":5632,"sec_url":5633},"expe-20250331.htm","0001324424-25-000028","https://www.sec.gov/Archives/edgar/data/1324424/000132442425000028/expe-20250331.htm","https://www.sec.gov/Archives/edgar/data/1324424/000132442425000028/0001324424-25-000028-index.htm",{"symbol":5,"form":5582,"filingdate":1974,"primarydocument":5635,"accessionnumber":5636,"filing_url":5637,"sec_url":5638},"expe-20250508.htm","0001324424-25-000025","https://www.sec.gov/Archives/edgar/data/1324424/000132442425000025/expe-20250508.htm","https://www.sec.gov/Archives/edgar/data/1324424/000132442425000025/0001324424-25-000025-index.htm",{"symbol":5,"form":5582,"filingdate":2265,"primarydocument":5640,"accessionnumber":5641,"filing_url":5642,"sec_url":5643},"ny20042512x5_8k.htm","0001140361-25-005439","https://www.sec.gov/Archives/edgar/data/1324424/000114036125005439/ny20042512x5_8k.htm","https://www.sec.gov/Archives/edgar/data/1324424/000114036125005439/0001140361-25-005439-index.htm",{"symbol":5,"form":5588,"filingdate":2315,"primarydocument":5645,"accessionnumber":5646,"filing_url":5647,"sec_url":5648},"expe-20241231.htm","0001324424-25-000008","https://www.sec.gov/Archives/edgar/data/1324424/000132442425000008/expe-20241231.htm","https://www.sec.gov/Archives/edgar/data/1324424/000132442425000008/0001324424-25-000008-index.htm",{"symbol":5,"form":5582,"filingdate":2321,"primarydocument":5650,"accessionnumber":5651,"filing_url":5652,"sec_url":5653},"expe-20250206.htm","0001324424-25-000005","https://www.sec.gov/Archives/edgar/data/1324424/000132442425000005/expe-20250206.htm","https://www.sec.gov/Archives/edgar/data/1324424/000132442425000005/0001324424-25-000005-index.htm",{"symbol":5,"form":5582,"filingdate":2488,"primarydocument":5655,"accessionnumber":5656,"filing_url":5657,"sec_url":5658},"expe-20241218.htm","0001324424-24-000056","https://www.sec.gov/Archives/edgar/data/1324424/000132442424000056/expe-20241218.htm","https://www.sec.gov/Archives/edgar/data/1324424/000132442424000056/0001324424-24-000056-index.htm",{"symbol":5,"form":5604,"filingdate":2632,"primarydocument":5660,"accessionnumber":5661,"filing_url":5662,"sec_url":5663},"expe-20240930.htm","0001324424-24-000052","https://www.sec.gov/Archives/edgar/data/1324424/000132442424000052/expe-20240930.htm","https://www.sec.gov/Archives/edgar/data/1324424/000132442424000052/0001324424-24-000052-index.htm",{"symbol":5,"form":5582,"filingdate":2637,"primarydocument":5665,"accessionnumber":5666,"filing_url":5667,"sec_url":5668},"expe-20241107.htm","0001324424-24-000049","https://www.sec.gov/Archives/edgar/data/1324424/000132442424000049/expe-20241107.htm","https://www.sec.gov/Archives/edgar/data/1324424/000132442424000049/0001324424-24-000049-index.htm",{"symbol":5,"form":5582,"filingdate":2861,"primarydocument":5670,"accessionnumber":5671,"filing_url":5672,"sec_url":5673},"expe-20240910.htm","0001324424-24-000043","https://www.sec.gov/Archives/edgar/data/1324424/000132442424000043/expe-20240910.htm","https://www.sec.gov/Archives/edgar/data/1324424/000132442424000043/0001324424-24-000043-index.htm",{"symbol":5,"form":5582,"filingdate":2906,"primarydocument":5675,"accessionnumber":5676,"filing_url":5677,"sec_url":5678},"expe-20240829.htm","0001324424-24-000041","https://www.sec.gov/Archives/edgar/data/1324424/000132442424000041/expe-20240829.htm","https://www.sec.gov/Archives/edgar/data/1324424/000132442424000041/0001324424-24-000041-index.htm",{"symbol":5,"form":5604,"filingdate":2984,"primarydocument":5680,"accessionnumber":5681,"filing_url":5682,"sec_url":5683},"expe-20240630.htm","0001324424-24-000038","https://www.sec.gov/Archives/edgar/data/1324424/000132442424000038/expe-20240630.htm","https://www.sec.gov/Archives/edgar/data/1324424/000132442424000038/0001324424-24-000038-index.htm",{"symbol":5,"form":5582,"filingdate":2989,"primarydocument":5685,"accessionnumber":5686,"filing_url":5687,"sec_url":5688},"expe-20240808.htm","0001324424-24-000036","https://www.sec.gov/Archives/edgar/data/1324424/000132442424000036/expe-20240808.htm","https://www.sec.gov/Archives/edgar/data/1324424/000132442424000036/0001324424-24-000036-index.htm",{"symbol":5,"form":5582,"filingdate":3150,"primarydocument":5690,"accessionnumber":5691,"filing_url":5692,"sec_url":5693},"expe-20240625.htm","0001324424-24-000031","https://www.sec.gov/Archives/edgar/data/1324424/000132442424000031/expe-20240625.htm","https://www.sec.gov/Archives/edgar/data/1324424/000132442424000031/0001324424-24-000031-index.htm",{"symbol":5,"form":5604,"filingdate":3354,"primarydocument":5695,"accessionnumber":5696,"filing_url":5697,"sec_url":5698},"expe-20240331.htm","0001324424-24-000026","https://www.sec.gov/Archives/edgar/data/1324424/000132442424000026/expe-20240331.htm","https://www.sec.gov/Archives/edgar/data/1324424/000132442424000026/0001324424-24-000026-index.htm",{"symbol":5,"form":5582,"filingdate":3360,"primarydocument":5700,"accessionnumber":5701,"filing_url":5702,"sec_url":5703},"expe-20240502.htm","0001324424-24-000024","https://www.sec.gov/Archives/edgar/data/1324424/000132442424000024/expe-20240502.htm","https://www.sec.gov/Archives/edgar/data/1324424/000132442424000024/0001324424-24-000024-index.htm",{"symbol":5,"form":5582,"filingdate":3606,"primarydocument":5705,"accessionnumber":5706,"filing_url":5707,"sec_url":5708},"expe-20240222.htm","0001324424-24-000009","https://www.sec.gov/Archives/edgar/data/1324424/000132442424000009/expe-20240222.htm","https://www.sec.gov/Archives/edgar/data/1324424/000132442424000009/0001324424-24-000009-index.htm",{"symbol":5,"form":5588,"filingdate":3653,"primarydocument":5710,"accessionnumber":5711,"filing_url":5712,"sec_url":5713},"expe-20231231.htm","0001324424-24-000007","https://www.sec.gov/Archives/edgar/data/1324424/000132442424000007/expe-20231231.htm","https://www.sec.gov/Archives/edgar/data/1324424/000132442424000007/0001324424-24-000007-index.htm",{"symbol":5,"form":5582,"filingdate":3658,"primarydocument":5715,"accessionnumber":5716,"filing_url":5717,"sec_url":5718},"expe-20240207.htm","0001324424-24-000005","https://www.sec.gov/Archives/edgar/data/1324424/000132442424000005/expe-20240207.htm","https://www.sec.gov/Archives/edgar/data/1324424/000132442424000005/0001324424-24-000005-index.htm",{"symbol":5,"form":5582,"filingdate":3850,"primarydocument":5720,"accessionnumber":5721,"filing_url":5722,"sec_url":5723},"expe-20231213.htm","0001324424-23-000064","https://www.sec.gov/Archives/edgar/data/1324424/000132442423000064/expe-20231213.htm","https://www.sec.gov/Archives/edgar/data/1324424/000132442423000064/0001324424-23-000064-index.htm",{"symbol":5,"form":5604,"filingdate":3991,"primarydocument":5725,"accessionnumber":5726,"filing_url":5727,"sec_url":5728},"expe-20230930.htm","0001324424-23-000060","https://www.sec.gov/Archives/edgar/data/1324424/000132442423000060/expe-20230930.htm","https://www.sec.gov/Archives/edgar/data/1324424/000132442423000060/0001324424-23-000060-index.htm",{"symbol":5,"form":5582,"filingdate":3996,"primarydocument":5730,"accessionnumber":5731,"filing_url":5732,"sec_url":5733},"expe-20231102.htm","0001324424-23-000058","https://www.sec.gov/Archives/edgar/data/1324424/000132442423000058/expe-20231102.htm","https://www.sec.gov/Archives/edgar/data/1324424/000132442423000058/0001324424-23-000058-index.htm",{"symbol":5,"form":5604,"filingdate":5735,"primarydocument":5736,"accessionnumber":5737,"filing_url":5738,"sec_url":5739},"2023-08-03","expe-20230630.htm","0001324424-23-000048","https://www.sec.gov/Archives/edgar/data/1324424/000132442423000048/expe-20230630.htm","https://www.sec.gov/Archives/edgar/data/1324424/000132442423000048/0001324424-23-000048-index.htm",{"symbol":5,"form":5582,"filingdate":5735,"primarydocument":5741,"accessionnumber":5742,"filing_url":5743,"sec_url":5744},"expe-20230803.htm","0001324424-23-000042","https://www.sec.gov/Archives/edgar/data/1324424/000132442423000042/expe-20230803.htm","https://www.sec.gov/Archives/edgar/data/1324424/000132442423000042/0001324424-23-000042-index.htm",{"symbol":5,"form":5582,"filingdate":5746,"primarydocument":5747,"accessionnumber":5748,"filing_url":5749,"sec_url":5750},"2023-06-02","expe-20230531.htm","0001324424-23-000035","https://www.sec.gov/Archives/edgar/data/1324424/000132442423000035/expe-20230531.htm","https://www.sec.gov/Archives/edgar/data/1324424/000132442423000035/0001324424-23-000035-index.htm",{"symbol":5,"form":5604,"filingdate":5752,"primarydocument":5753,"accessionnumber":5754,"filing_url":5755,"sec_url":5756},"2023-05-05","expe-20230331.htm","0001324424-23-000031","https://www.sec.gov/Archives/edgar/data/1324424/000132442423000031/expe-20230331.htm","https://www.sec.gov/Archives/edgar/data/1324424/000132442423000031/0001324424-23-000031-index.htm",{"symbol":5,"form":5582,"filingdate":5758,"primarydocument":5759,"accessionnumber":5760,"filing_url":5761,"sec_url":5762},"2023-05-04","expe-20230504.htm","0001324424-23-000029","https://www.sec.gov/Archives/edgar/data/1324424/000132442423000029/expe-20230504.htm","https://www.sec.gov/Archives/edgar/data/1324424/000132442423000029/0001324424-23-000029-index.htm",{"symbol":5,"form":5582,"filingdate":5764,"primarydocument":5765,"accessionnumber":5766,"filing_url":5767,"sec_url":5768},"2023-02-16","expe-20230216.htm","0001324424-23-000010","https://www.sec.gov/Archives/edgar/data/1324424/000132442423000010/expe-20230216.htm","https://www.sec.gov/Archives/edgar/data/1324424/000132442423000010/0001324424-23-000010-index.htm",{"symbol":5,"form":5588,"filingdate":5770,"primarydocument":5771,"accessionnumber":5772,"filing_url":5773,"sec_url":5774},"2023-02-10","expe-20221231.htm","0001324424-23-000007","https://www.sec.gov/Archives/edgar/data/1324424/000132442423000007/expe-20221231.htm","https://www.sec.gov/Archives/edgar/data/1324424/000132442423000007/0001324424-23-000007-index.htm",{"symbol":5,"form":5582,"filingdate":5776,"primarydocument":5777,"accessionnumber":5778,"filing_url":5779,"sec_url":5780},"2023-02-09","expe-20230209.htm","0001324424-23-000005","https://www.sec.gov/Archives/edgar/data/1324424/000132442423000005/expe-20230209.htm","https://www.sec.gov/Archives/edgar/data/1324424/000132442423000005/0001324424-23-000005-index.htm",{"symbol":5,"form":5604,"filingdate":5782,"primarydocument":5783,"accessionnumber":5784,"filing_url":5785,"sec_url":5786},"2022-11-04","expe-20220930.htm","0001324424-22-000065","https://www.sec.gov/Archives/edgar/data/1324424/000132442422000065/expe-20220930.htm","https://www.sec.gov/Archives/edgar/data/1324424/000132442422000065/0001324424-22-000065-index.htm",{"symbol":5,"form":5582,"filingdate":5788,"primarydocument":5789,"accessionnumber":5790,"filing_url":5791,"sec_url":5792},"2022-11-03","expe-20221103.htm","0001324424-22-000063","https://www.sec.gov/Archives/edgar/data/1324424/000132442422000063/expe-20221103.htm","https://www.sec.gov/Archives/edgar/data/1324424/000132442422000063/0001324424-22-000063-index.htm",{"symbol":5,"form":5582,"filingdate":5794,"primarydocument":5795,"accessionnumber":5796,"filing_url":5797,"sec_url":5798},"2022-10-31","expe-20221027.htm","0001324424-22-000059","https://www.sec.gov/Archives/edgar/data/1324424/000132442422000059/expe-20221027.htm","https://www.sec.gov/Archives/edgar/data/1324424/000132442422000059/0001324424-22-000059-index.htm",{"symbol":5,"form":5582,"filingdate":5800,"primarydocument":5801,"accessionnumber":5802,"filing_url":5803,"sec_url":5804},"2022-09-14","expe-20220912.htm","0001324424-22-000056","https://www.sec.gov/Archives/edgar/data/1324424/000132442422000056/expe-20220912.htm","https://www.sec.gov/Archives/edgar/data/1324424/000132442422000056/0001324424-22-000056-index.htm",{"symbol":5,"form":5582,"filingdate":5806,"primarydocument":5807,"accessionnumber":5808,"filing_url":5809,"sec_url":5810},"2022-09-12","d377397d8k.htm","0001193125-22-242878","https://www.sec.gov/Archives/edgar/data/1324424/000119312522242878/d377397d8k.htm","https://www.sec.gov/Archives/edgar/data/1324424/000119312522242878/0001193125-22-242878-index.htm",{"symbol":5,"form":5582,"filingdate":5812,"primarydocument":5813,"accessionnumber":5814,"filing_url":5815,"sec_url":5816},"2022-08-26","d393730d8k.htm","0001193125-22-230668","https://www.sec.gov/Archives/edgar/data/1324424/000119312522230668/d393730d8k.htm","https://www.sec.gov/Archives/edgar/data/1324424/000119312522230668/0001193125-22-230668-index.htm",{"symbol":5,"form":5604,"filingdate":5818,"primarydocument":5819,"accessionnumber":5820,"filing_url":5821,"sec_url":5822},"2022-08-05","expe-20220630.htm","0001324424-22-000051","https://www.sec.gov/Archives/edgar/data/1324424/000132442422000051/expe-20220630.htm","https://www.sec.gov/Archives/edgar/data/1324424/000132442422000051/0001324424-22-000051-index.htm",{"symbol":5,"form":5582,"filingdate":5824,"primarydocument":5825,"accessionnumber":5826,"filing_url":5827,"sec_url":5828},"2022-08-04","expe-20220804.htm","0001324424-22-000049","https://www.sec.gov/Archives/edgar/data/1324424/000132442422000049/expe-20220804.htm","https://www.sec.gov/Archives/edgar/data/1324424/000132442422000049/0001324424-22-000049-index.htm",{"symbol":5,"form":5582,"filingdate":5830,"primarydocument":5831,"accessionnumber":5832,"filing_url":5833,"sec_url":5834},"2022-06-22","expe-20220616.htm","0001324424-22-000035","https://www.sec.gov/Archives/edgar/data/1324424/000132442422000035/expe-20220616.htm","https://www.sec.gov/Archives/edgar/data/1324424/000132442422000035/0001324424-22-000035-index.htm",{"symbol":5,"form":5582,"filingdate":5836,"primarydocument":5837,"accessionnumber":5838,"filing_url":5839,"sec_url":5840},"2022-06-01","expe-20220601.htm","0001324424-22-000031","https://www.sec.gov/Archives/edgar/data/1324424/000132442422000031/expe-20220601.htm","https://www.sec.gov/Archives/edgar/data/1324424/000132442422000031/0001324424-22-000031-index.htm",{"symbol":5,"form":5582,"filingdate":5842,"primarydocument":5843,"accessionnumber":5844,"filing_url":5845,"sec_url":5846},"2022-05-13","expe-20220513.htm","0001324424-22-000027","https://www.sec.gov/Archives/edgar/data/1324424/000132442422000027/expe-20220513.htm","https://www.sec.gov/Archives/edgar/data/1324424/000132442422000027/0001324424-22-000027-index.htm",{"symbol":5,"form":5604,"filingdate":5848,"primarydocument":5849,"accessionnumber":5850,"filing_url":5851,"sec_url":5852},"2022-05-03","expe-20220331.htm","0001324424-22-000023","https://www.sec.gov/Archives/edgar/data/1324424/000132442422000023/expe-20220331.htm","https://www.sec.gov/Archives/edgar/data/1324424/000132442422000023/0001324424-22-000023-index.htm",{"symbol":5,"form":5582,"filingdate":5854,"primarydocument":5855,"accessionnumber":5856,"filing_url":5857,"sec_url":5858},"2022-05-02","expe-20220502.htm","0001324424-22-000022","https://www.sec.gov/Archives/edgar/data/1324424/000132442422000022/expe-20220502.htm","https://www.sec.gov/Archives/edgar/data/1324424/000132442422000022/0001324424-22-000022-index.htm",{"symbol":5,"form":5582,"filingdate":5860,"primarydocument":5861,"accessionnumber":5862,"filing_url":5863,"sec_url":5864},"2022-04-18","tm2212853d1_8k.htm","0001104659-22-046661","https://www.sec.gov/Archives/edgar/data/1324424/000110465922046661/tm2212853d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1324424/000110465922046661/0001104659-22-046661-index.htm",{"symbol":5,"form":5588,"filingdate":5866,"primarydocument":5867,"accessionnumber":5868,"filing_url":5869,"sec_url":5870},"2022-02-11","expe-20211231.htm","0001324424-22-000009","https://www.sec.gov/Archives/edgar/data/1324424/000132442422000009/expe-20211231.htm","https://www.sec.gov/Archives/edgar/data/1324424/000132442422000009/0001324424-22-000009-index.htm",{"symbol":5,"form":5582,"filingdate":5872,"primarydocument":5873,"accessionnumber":5874,"filing_url":5875,"sec_url":5876},"2022-02-10","expe-20220210.htm","0001324424-22-000006","https://www.sec.gov/Archives/edgar/data/1324424/000132442422000006/expe-20220210.htm","https://www.sec.gov/Archives/edgar/data/1324424/000132442422000006/0001324424-22-000006-index.htm",{"symbol":5,"form":5604,"filingdate":5878,"primarydocument":5879,"accessionnumber":5880,"filing_url":5881,"sec_url":5882},"2021-11-05","expe-20210930.htm","0001324424-21-000093","https://www.sec.gov/Archives/edgar/data/1324424/000132442421000093/expe-20210930.htm","https://www.sec.gov/Archives/edgar/data/1324424/000132442421000093/0001324424-21-000093-index.htm",{"symbol":5,"form":5582,"filingdate":5884,"primarydocument":5885,"accessionnumber":5886,"filing_url":5887,"sec_url":5888},"2021-11-04","expe-20211104.htm","0001324424-21-000091","https://www.sec.gov/Archives/edgar/data/1324424/000132442421000091/expe-20211104.htm","https://www.sec.gov/Archives/edgar/data/1324424/000132442421000091/0001324424-21-000091-index.htm",{"symbol":5,"form":5582,"filingdate":5890,"primarydocument":5891,"accessionnumber":5892,"filing_url":5893,"sec_url":5894},"2021-11-02","expe-20211102.htm","0001324424-21-000086","https://www.sec.gov/Archives/edgar/data/1324424/000132442421000086/expe-20211102.htm","https://www.sec.gov/Archives/edgar/data/1324424/000132442421000086/0001324424-21-000086-index.htm",{"symbol":5,"form":5582,"filingdate":5896,"primarydocument":5897,"accessionnumber":5898,"filing_url":5899,"sec_url":5900},"2021-10-15","expe-20211015.htm","0001324424-21-000080","https://www.sec.gov/Archives/edgar/data/1324424/000132442421000080/expe-20211015.htm","https://www.sec.gov/Archives/edgar/data/1324424/000132442421000080/0001324424-21-000080-index.htm",[5902,5926,5938,5951,5971,5997,6030,6041,6049,6060,6074,6083,6095,6128,6140,6156,6168,6177,6186,6194,6201,6212,6222],{"symbol":5,"accessionnumber":5903,"filingdate":207,"sec_url":5904,"tags":5905,"headline":5910,"summary":5911,"sector":5912,"industry":5913,"date_processed":5914,"impact_score":5915,"exhibits":5916,"isLocked":5925},"0001324424-26-000051","https://www.sec.gov/Archives/edgar/data/1324424/000132442426000051/0001324424-26-000051-index.htm",{"events":5906},[5907,5908,5909],"Earnings Beat","General Statement","Dividend Announced","Expedia Group Reports Strong Q2 2026 Results and Declares Quarterly Dividend","Expedia Group, Inc. reported strong financial results for the second quarter of 2026, exceeding guidance with 12% growth in Gross Bookings and 14% revenue growth year-over-year. The company also increased its full-year guidance and declared a quarterly cash dividend of $0.48 per share, payable on September 17, 2026. Key highlights include a 166% increase in GAAP net income and a 23% increase in Adjusted EBITDA. The company's B2B segment drove significant growth, with a 23% increase in revenue. Expedia Group's CEO, Ariane Gorin, attributed the strong performance to growth in consumer brands, sustained B2B momentum, and disciplined execution.","Energy & Transportation","Transportation Services","2026-08-05 20:01:53","MEDIUM",[5917,5921],{"exhibit_number":5918,"htm_reference":5919,"full_url":5920},"EX-99.1","earningsrelease-q22026.htm","https://www.sec.gov/Archives/edgar/data/1324424/000132442426000051/earningsrelease-q22026.htm",{"exhibit_number":5922,"htm_reference":5923,"full_url":5924},"EX-99.2","earningspresentation-q22.htm","https://www.sec.gov/Archives/edgar/data/1324424/000132442426000051/earningspresentation-q22.htm",false,{"symbol":5,"accessionnumber":5927,"filingdate":387,"sec_url":5928,"tags":5929,"headline":5934,"summary":5935,"sector":5912,"industry":5913,"date_processed":5936,"impact_score":5915,"exhibits":5937,"isLocked":5925},"0001324424-26-000042","https://www.sec.gov/Archives/edgar/data/1324424/000132442426000042/0001324424-26-000042-index.htm",{"events":5930},[5931,5932,5933],"Board Member Appointed","Say-on-Pay Approved","Audit Firm Change","Expedia Group, Inc. Announces Results of 2026 Annual Meeting of Stockholders","On June 17, 2026, Expedia Group, Inc. held its 2026 Annual Meeting of Stockholders. Stockholders elected 11 directors, approved the compensation of named executive officers on an advisory basis, and ratified the appointment of Ernst & Young LLP as the independent registered public accounting firm for the fiscal year ending December 31, 2026.","2026-06-23 10:00:55",[],{"symbol":5,"accessionnumber":5939,"filingdate":561,"sec_url":5940,"tags":5941,"headline":5944,"summary":5945,"sector":5912,"industry":5913,"date_processed":5946,"impact_score":5915,"exhibits":5947,"isLocked":5925},"0001324424-26-000031","https://www.sec.gov/Archives/edgar/data/1324424/000132442426000031/0001324424-26-000031-index.htm",{"events":5942},[5907,5909,5943],"Share Repurchase Program Announced","Expedia Group Reports Strong Q1 2026 Financial Results and Announces Dividend and Share Repurchase","Expedia Group, Inc. reported strong financial results for the first quarter of 2026, with a 15% increase in revenue and a significant improvement in profitability. The company also declared a quarterly cash dividend of $0.48 per share and announced a new $5 billion share repurchase authorization. These results reflect the company's disciplined execution of its strategic priorities and its ability to drive value for travelers, partners, and shareholders.","2026-05-07 20:02:56",[5948],{"exhibit_number":5918,"htm_reference":5949,"full_url":5950},"earningsrelease-q12026.htm","https://www.sec.gov/Archives/edgar/data/1324424/000132442426000031/earningsrelease-q12026.htm",{"symbol":5,"accessionnumber":5952,"filingdate":619,"sec_url":5953,"tags":5954,"headline":5959,"summary":5960,"sector":5912,"industry":5913,"date_processed":5961,"impact_score":5962,"exhibits":5963,"isLocked":5925},"0001324424-26-000016","https://www.sec.gov/Archives/edgar/data/1324424/000132442426000016/0001324424-26-000016-index.htm",{"events":5955},[5956,5957,5958],"CFO Resignation","New CFO Appointed","Executive Employment Agreement","Expedia Group Appoints Derek Andersen as New Chief Financial Officer","Expedia Group, Inc. announced on April 23, 2026, the appointment of Derek Andersen as its new Chief Financial Officer, effective May 11, 2026. Andersen, previously CFO of Snap Inc., will succeed Scott Schenkel, who is stepping down after 16 months in the role. Andersen's compensation includes an annual base salary of $1,000,000, a $2,500,000 signing bonus paid over two years, and an initial equity award valued at $17,000,000. He will also receive relocation assistance and severance benefits in the event of a qualifying termination.","2026-04-23 13:01:42","HIGH",[5964,5968],{"exhibit_number":5965,"htm_reference":5966,"full_url":5967},"EX-10.1","employmentagreement.htm","https://www.sec.gov/Archives/edgar/data/1324424/000132442426000016/employmentagreement.htm",{"exhibit_number":5918,"htm_reference":5969,"full_url":5970},"pressrelease.htm","https://www.sec.gov/Archives/edgar/data/1324424/000132442426000016/pressrelease.htm",{"symbol":5,"accessionnumber":5972,"filingdate":670,"sec_url":5973,"tags":5974,"headline":5977,"summary":5978,"sector":5912,"industry":5913,"date_processed":5979,"impact_score":5915,"exhibits":5980,"isLocked":5925},"0001104659-26-042073","https://www.sec.gov/Archives/edgar/data/1324424/000110465926042073/0001104659-26-042073-index.htm",{"events":5975},[5976],"New Debt Issued","Expedia Group, Inc. Issues $1 Billion in Senior Notes","On April 8, 2026, Expedia Group, Inc. entered into an Underwriting Agreement to issue $1 billion in 5.500% Senior Notes due 2036. The net proceeds from the sale, approximately $986 million, will be used for general corporate purposes including debt repayment, dividends, stock repurchases, and funding for working capital, capital expenditures, and acquisitions. The Notes are senior unsecured obligations and pay interest semi-annually at a rate of 5.500% per year.","2026-04-10 20:33:40",[5981,5985,5989,5993],{"exhibit_number":5982,"htm_reference":5983,"full_url":5984},"EX-1.1","tm2611456d1_ex1-1.htm","https://www.sec.gov/Archives/edgar/data/1324424/000110465926042073/tm2611456d1_ex1-1.htm",{"exhibit_number":5986,"htm_reference":5987,"full_url":5988},"EX-4.2","tm2611456d1_ex4-2.htm","https://www.sec.gov/Archives/edgar/data/1324424/000110465926042073/tm2611456d1_ex4-2.htm",{"exhibit_number":5990,"htm_reference":5991,"full_url":5992},"EX-5.1","tm2611456d1_ex5-1.htm","https://www.sec.gov/Archives/edgar/data/1324424/000110465926042073/tm2611456d1_ex5-1.htm",{"exhibit_number":5994,"htm_reference":5995,"full_url":5996},"EX-5.2","tm2611456d1_ex5-2.htm","https://www.sec.gov/Archives/edgar/data/1324424/000110465926042073/tm2611456d1_ex5-2.htm",{"symbol":5,"accessionnumber":5584,"filingdate":717,"sec_url":5586,"tags":5998,"headline":6003,"summary":6004,"sector":5912,"industry":5913,"date_processed":6005,"impact_score":5915,"exhibits":6006,"isLocked":5925},{"events":5999},[6000,6001,6002],"Credit Facility Entered","Financial Instrument Agreement","Term Loan Entered","Expedia Group Enters into New $2.5 Billion Revolving Credit Facility","On March 27, 2026, Expedia Group, Inc. entered into a new $2.5 billion Revolving Credit Facility with JPMorgan Chase Bank, N.A. as the administrative agent. This new facility replaces the company's existing credit agreement, which was terminated on the same date. The new credit facility includes an unsecured obligation and various interest rates and fees based on the company's credit ratings. Additionally, certain subsidiary guarantors were released from their guarantees under specific senior notes in connection with the new credit agreement.","2026-03-30 21:38:40",[6007,6010,6014,6018,6022,6026],{"exhibit_number":5965,"htm_reference":6008,"full_url":6009},"tm269986d1_ex10-1.htm","https://www.sec.gov/Archives/edgar/data/1324424/000110465926036875/tm269986d1_ex10-1.htm",{"exhibit_number":6011,"htm_reference":6012,"full_url":6013},"EX-10.2","tm269986d1_ex10-2.htm","https://www.sec.gov/Archives/edgar/data/1324424/000110465926036875/tm269986d1_ex10-2.htm",{"exhibit_number":6015,"htm_reference":6016,"full_url":6017},"EX-10.3","tm269986d1_ex10-3.htm","https://www.sec.gov/Archives/edgar/data/1324424/000110465926036875/tm269986d1_ex10-3.htm",{"exhibit_number":6019,"htm_reference":6020,"full_url":6021},"EX-10.4","tm269986d1_ex10-4.htm","https://www.sec.gov/Archives/edgar/data/1324424/000110465926036875/tm269986d1_ex10-4.htm",{"exhibit_number":6023,"htm_reference":6024,"full_url":6025},"EX-10.5","tm269986d1_ex10-5.htm","https://www.sec.gov/Archives/edgar/data/1324424/000110465926036875/tm269986d1_ex10-5.htm",{"exhibit_number":6027,"htm_reference":6028,"full_url":6029},"EX-10.6","tm269986d1_ex10-6.htm","https://www.sec.gov/Archives/edgar/data/1324424/000110465926036875/tm269986d1_ex10-6.htm",{"symbol":5,"accessionnumber":5595,"filingdate":896,"sec_url":5597,"tags":6031,"headline":6034,"summary":6035,"sector":5912,"industry":5913,"date_processed":6036,"impact_score":5962,"exhibits":6037,"isLocked":5925},{"events":6032},[5907,6033,5908],"Dividend Increase","Expedia Group Announces Strong Financial Results and Dividend Increase","Expedia Group, Inc. reported a strong finish to the year 2025 with double-digit growth in both bookings and revenue for the quarter and full year. The company's fourth-quarter results exceeded expectations, showing an 11% increase in gross bookings and revenue. Additionally, the Executive Committee declared a quarterly dividend of $0.48 per share, a 20% increase from the previous dividend. Adjusted EBITDA margins also expanded significantly, reflecting disciplined execution and strategic priorities.","2026-02-12 21:02:43",[6038],{"exhibit_number":5918,"htm_reference":6039,"full_url":6040},"earningsrelease-q42025.htm","https://www.sec.gov/Archives/edgar/data/1324424/000132442426000005/earningsrelease-q42025.htm",{"symbol":5,"accessionnumber":5600,"filingdate":1239,"sec_url":5602,"tags":6042,"headline":6045,"summary":6046,"sector":5912,"industry":5913,"date_processed":6047,"impact_score":5915,"exhibits":6048,"isLocked":5925},{"8.01":6043},[6044],"Convertible Notes Offering","Expedia Group Changes Settlement Method for Convertible Notes","On November 12, 2025, Expedia Group, Inc. announced that it elected to irrevocably fix the Settlement Method for its 0.00% Convertible Notes due 2026 to Cash Settlement. This means that all conversions of Notes with a Conversion Date on and after November 12, 2025, will be settled by payment in cash in accordance with the Indenture.","2025-11-12 21:08:48",[],{"symbol":5,"accessionnumber":5611,"filingdate":1261,"sec_url":5613,"tags":6050,"headline":6053,"summary":6054,"sector":5912,"industry":5913,"date_processed":6055,"impact_score":5915,"exhibits":6056,"isLocked":5925},{"2.02":6051,"8.01":6052},[5907,5908],[5909],"Expedia Group Reports Third Quarter 2025 Results","Expedia Group, Inc. reported its financial results for the third quarter of 2025, showing a 9% increase in revenue to $4.41 billion and a 40% rise in GAAP net income to $959 million. The company also announced a quarterly dividend of $0.40 per share, payable on December 11, 2025. The strong performance was driven by a 12% growth in gross bookings and a 11% increase in booked room nights, primarily in the U.S. The company also repurchased $451 million of shares in the quarter and increased its full-year guidance.","2025-11-06 21:03:45",[6057],{"exhibit_number":5918,"htm_reference":6058,"full_url":6059},"earningsrelease-q32025.htm","https://www.sec.gov/Archives/edgar/data/1324424/000132442425000049/earningsrelease-q32025.htm",{"symbol":5,"accessionnumber":5621,"filingdate":1612,"sec_url":5623,"tags":6061,"headline":6067,"summary":6068,"sector":5912,"industry":5913,"date_processed":6069,"impact_score":5962,"exhibits":6070,"isLocked":5925},{"2.02":6062,"8.01":6064,"9.01":6065},[5907,6063,5908],"Raised Guidance",[5909],[6066],"No viable tag","Expedia Group Reports Q2 2025 Earnings and Announces Dividend","Expedia Group, Inc. reported strong financial results for the second quarter of 2025, with an earnings beat, revenue growth of 6%, and a significant increase in Adjusted EBITDA margins by 190 basis points. The company also announced a quarterly cash dividend of $0.40 per share, payable on September 18, 2025, and increased its full-year guidance. The company's strong performance was driven by growth in both B2B and advertising segments.","2025-08-21 23:15:01",[6071],{"exhibit_number":5918,"htm_reference":6072,"full_url":6073},"earningsrelease-q22025.htm","https://www.sec.gov/Archives/edgar/data/1324424/000132442425000039/earningsrelease-q22025.htm",{"symbol":5,"accessionnumber":5626,"filingdate":1857,"sec_url":5628,"tags":6075,"headline":6079,"summary":6080,"sector":5912,"industry":5913,"date_processed":6081,"impact_score":5915,"exhibits":6082,"isLocked":5925},{"5.07":6076},[6077,6078,5932],"Director Elections Results","Equity Plan Approved","Expedia Group, Inc. Announces 2025 Annual Meeting Voting Results","On June 3, 2025, Expedia Group, Inc. held its 2025 Annual Meeting of Stockholders. Stockholders elected 11 directors, approved the compensation of the named executive officers on an advisory basis, and ratified the appointment of Ernst & Young LLP as the independent registered public accounting firm for the fiscal year ending December 31, 2025.","2025-08-22 16:05:08",[],{"symbol":5,"accessionnumber":5636,"filingdate":1974,"sec_url":5638,"tags":6084,"headline":6088,"summary":6089,"sector":5912,"industry":5913,"date_processed":6090,"impact_score":5915,"exhibits":6091,"isLocked":5925},{"2.02":6085,"8.01":6086,"9.01":6087},[5907],[5909],[6066],"Expedia Group Reports Q1 2025 Earnings Beat and Declares Dividend","Expedia Group, Inc. reported first quarter 2025 financial results, beating expectations on the bottom line with expanded EBITDA margins, despite a net loss of $200 million. Additionally, the company declared a quarterly cash dividend of $0.40 per share. The company repurchased $330 million of shares during the quarter. A conference call to discuss the results is scheduled for May 8, 2025.","2025-08-22 22:40:43",[6092],{"exhibit_number":5918,"htm_reference":6093,"full_url":6094},"earningsrelease-q12025.htm","https://www.sec.gov/Archives/edgar/data/1324424/000132442425000025/earningsrelease-q12025.htm",{"symbol":5,"accessionnumber":5641,"filingdate":2265,"sec_url":5643,"tags":6096,"headline":6100,"summary":6101,"sector":5912,"industry":5913,"date_processed":6102,"impact_score":5915,"exhibits":6103,"isLocked":5925},{"8.01":6097,"9.01":6098},[6044],[6099],"Exhibits Furnished","Expedia Group Closes $1 Billion Senior Notes Offering","On February 21, 2025, Expedia Group, Inc. completed the sale of $1 billion aggregate principal amount of 5.400% Senior Notes due 2035. The offering generated approximately $985 million in net proceeds, which the company intends to use for general corporate purposes, including debt repayment, dividends, stock repurchases, and funding for working capital, capital expenditures, and acquisitions. The Senior Notes are guaranteed by certain subsidiaries of Expedia Group.","2025-11-11 23:36:35",[6104,6108,6111,6114,6117,6121,6125],{"exhibit_number":6105,"htm_reference":6106,"full_url":6107},"EX-4.1","ny20042512x5_ex4-1.htm","https://www.sec.gov/Archives/edgar/data/1324424/000114036125005439/ny20042512x5_ex4-1.htm",{"exhibit_number":5986,"htm_reference":6109,"full_url":6110},"ny20042512x5_ex4-2.htm","https://www.sec.gov/Archives/edgar/data/1324424/000114036125005439/ny20042512x5_ex4-2.htm",{"exhibit_number":5990,"htm_reference":6112,"full_url":6113},"ny20042512x5_ex5-1.htm","https://www.sec.gov/Archives/edgar/data/1324424/000114036125005439/ny20042512x5_ex5-1.htm",{"exhibit_number":5994,"htm_reference":6115,"full_url":6116},"ny20042512x5_ex5-2.htm","https://www.sec.gov/Archives/edgar/data/1324424/000114036125005439/ny20042512x5_ex5-2.htm",{"exhibit_number":6118,"htm_reference":6119,"full_url":6120},"EX-5.3","ny20042512x5_ex5-3.htm","https://www.sec.gov/Archives/edgar/data/1324424/000114036125005439/ny20042512x5_ex5-3.htm",{"exhibit_number":6122,"htm_reference":6123,"full_url":6124},"EX-5.4","ny20042512x5_ex5-4.htm","https://www.sec.gov/Archives/edgar/data/1324424/000114036125005439/ny20042512x5_ex5-4.htm",{"exhibit_number":5918,"htm_reference":6126,"full_url":6127},"ny20042512x5_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1324424/000114036125005439/ny20042512x5_ex99-1.htm",{"symbol":5,"accessionnumber":5651,"filingdate":2321,"sec_url":5653,"tags":6129,"headline":6133,"summary":6134,"sector":5912,"industry":5913,"date_processed":6135,"impact_score":5915,"exhibits":6136,"isLocked":5925},{"2.02":6130,"8.01":6131,"9.01":6132},[5908],[5909],[6099],"Expedia Group Reports Q4 2024 Results and Declares Dividend","Expedia Group, Inc. announced its financial results for Q4 and full-year 2024, showcasing significant growth in room nights, gross bookings, and revenue. The company reported a 124% increase in net income for Q4 and reinstated its quarterly dividend of $0.40 per share, payable in March 2025. Adjusted EBITDA increased by 21%, and the company repurchased over 12 million shares for $1.6 billion in 2024.","2025-11-14 23:27:50",[6137],{"exhibit_number":5918,"htm_reference":6138,"full_url":6139},"earningsrelease-q42024.htm","https://www.sec.gov/Archives/edgar/data/1324424/000132442425000005/earningsrelease-q42024.htm",{"symbol":5,"accessionnumber":5656,"filingdate":2488,"sec_url":5658,"tags":6141,"headline":6146,"summary":6147,"sector":5912,"industry":5913,"date_processed":6148,"impact_score":5962,"exhibits":6149,"isLocked":5925},{"5.02":6142,"7.01":6143,"9.01":6145},[5957],[6144],"Regulation FD Disclosure",[6099],"Expedia Group Announces New CFO Scott Schenkel","Expedia Group, Inc. announced on December 19, 2024, the appointment of Scott Schenkel as its new Chief Financial Officer, effective after the filing of its Annual Report on Form 10-K for the fiscal year ended December 31, 2024. Mr. Schenkel, with over 30 years of global financial leadership experience, will succeed Julie Whalen, who will continue in the role until the transition is complete. Mr. Schenkel's compensation includes an annual salary of $1,000,000, a signing bonus of $3,000,000, and potential additional bonuses and equity grants. The appointment was also disclosed under Regulation FD.","2025-11-24 23:12:37",[6150,6153],{"exhibit_number":5965,"htm_reference":6151,"full_url":6152},"a101cfoemploymentagreeme.htm","https://www.sec.gov/Archives/edgar/data/1324424/000132442424000056/a101cfoemploymentagreeme.htm",{"exhibit_number":5918,"htm_reference":6154,"full_url":6155},"a991cfopressrelease.htm","https://www.sec.gov/Archives/edgar/data/1324424/000132442424000056/a991cfopressrelease.htm",{"symbol":5,"accessionnumber":5666,"filingdate":2637,"sec_url":5668,"tags":6157,"headline":6161,"summary":6162,"sector":5912,"industry":5913,"date_processed":6163,"impact_score":5962,"exhibits":6164,"isLocked":5925},{"2.02":6158,"5.02":6159,"9.01":6160},[5907,6063],[5956],[6066],"Expedia Group Reports Strong Q3 2024 Results and Announces CFO Transition","Expedia Group, Inc. reported robust financial results for the third quarter of 2024, with notable growth in room night bookings and gross bookings. The company raised its full-year guidance and announced a transition in the CFO role, with Julie Whalen stepping down and expected to leave by February 17, 2025. Whalen has also resigned from the Board of Directors. The earnings release and further details are furnished as Exhibit 99.1.","2025-12-03 23:14:03",[6165],{"exhibit_number":5918,"htm_reference":6166,"full_url":6167},"earningsrelease-q32024.htm","https://www.sec.gov/Archives/edgar/data/1324424/000132442424000049/earningsrelease-q32024.htm",{"symbol":5,"accessionnumber":5671,"filingdate":2861,"sec_url":5673,"tags":6169,"headline":6173,"summary":6174,"sector":5912,"industry":5913,"date_processed":6175,"impact_score":5962,"exhibits":6176,"isLocked":5925},{"5.02":6170},[6171,6172],"Board Member Departure","Key Executive Departure","Expedia Group Announces Departure of Vice Chairman and Board Member","On September 10, 2024, Expedia Group, Inc. announced that Mr. Peter Kern, the Vice Chairman and a Board member, will no longer serve in his role as Vice Chairman. Additionally, Mr. Kern resigned from the Board, and the Board seat he held was eliminated, reducing the Board size from thirteen to twelve directors.","2025-08-23 22:47:42",[],{"symbol":5,"accessionnumber":5676,"filingdate":2906,"sec_url":5678,"tags":6178,"headline":6181,"summary":6182,"sector":5912,"industry":5913,"date_processed":6183,"impact_score":6184,"exhibits":6185,"isLocked":5925},{"7.01":6179,"9.01":6180},[6144],[6099],"Expedia Group to Present at Deutsche Bank 2024 Technology Conference","On August 29, 2024, Expedia Group, Inc. announced that its CEO, Ariane Gorin, will participate in a fireside chat at Deutsche Bank's 2024 Technology Conference. The Company will also provide an Investor Presentation, available on their Investor Relations website, which may be used in future presentations to investors and analysts. This presentation includes forward-looking statements and highlights Expedia Group's B2B business growth, competitive advantages, and market opportunities.","2025-08-23 21:38:25","LOW",[],{"symbol":5,"accessionnumber":5686,"filingdate":2989,"sec_url":5688,"tags":6187,"headline":6190,"summary":6191,"sector":5912,"industry":5913,"date_processed":6192,"impact_score":5915,"exhibits":6193,"isLocked":5925},{"2.02":6188,"9.01":6189},[5907,5908],[6099],"Expedia Group Reports Second Quarter 2024 Results with Gross Bookings Growth and Adjusted Net Income","Expedia Group, Inc. announced its second quarter 2024 financial results on August 8, 2024, showing a 6% increase in gross bookings to $28.8 billion compared to 2023. The company reported revenue of $3.6 billion, a 6% increase year-over-year. Net income was $386 million, while adjusted net income was $469 million. Expedia Group also repurchased approximately 9.2 million shares for $1.2 billion year-to-date. The company noted a more challenging macro environment and a softening in travel demand in July, leading to an adjustment in expectations for the remainder of the year.","2025-08-23 19:12:34",[],{"symbol":5,"accessionnumber":5691,"filingdate":3150,"sec_url":5693,"tags":6195,"headline":6197,"summary":6198,"sector":5912,"industry":5913,"date_processed":6199,"impact_score":5915,"exhibits":6200,"isLocked":5925},{"5.07":6196},[6077,6078,5932],"Expedia Group, Inc. Announces Voting Results from 2024 Annual Meeting of Stockholders","On June 25, 2024, Expedia Group, Inc. held its 2024 Annual Meeting of Stockholders where the stockholders voted on three proposals. Stockholders elected 13 directors, approved the compensation of the named executive officers by advisory vote, and ratified the appointment of Ernst & Young LLP as the independent registered public accounting firm for the fiscal year ending December 31, 2024.","2025-08-23 13:13:09",[],{"symbol":5,"accessionnumber":5701,"filingdate":3360,"sec_url":5703,"tags":6202,"headline":6205,"summary":6206,"sector":5912,"industry":5913,"date_processed":6207,"impact_score":5915,"exhibits":6208,"isLocked":5925},{"2.02":6203,"9.01":6204},[5907,5908],[6099],"Expedia Group Announces Q1 2024 Earnings and Repurchases","Expedia Group, Inc. announced its first quarter 2024 financial results on May 2, 2024, reporting an 8% year-over-year revenue growth to $2.9 billion and an adjusted net income of $29 million. The company repurchased approximately 5.7 million shares for $786 million year-to-date. Despite a revenue beat, gross bookings were up only 3% to $30.2 billion, with Vrbo's recovery being slower than expected. Adjusted EBITDA increased by 38% to $255 million. The company also furnished its earnings release and financial statements as exhibits.","2025-08-22 17:37:00",[6209],{"exhibit_number":5918,"htm_reference":6210,"full_url":6211},"earningsrelease-q12024.htm","https://www.sec.gov/Archives/edgar/data/1324424/000132442424000024/earningsrelease-q12024.htm",{"symbol":5,"accessionnumber":5706,"filingdate":3606,"sec_url":5708,"tags":6213,"headline":6218,"summary":6219,"sector":5912,"industry":5913,"date_processed":6220,"impact_score":5962,"exhibits":6221,"isLocked":5925},{"2.05":6214},[6215,6216,6217],"Mass Layoff","Facility Closure","Restructuring Costs","Expedia Group Announces Major Restructuring Leading to Workforce Reduction","On February 22, 2024, Expedia Group, Inc. announced a restructuring initiative aimed at realigning its resources following organizational and technological transformations. The restructuring is expected to result in a workforce reduction affecting approximately 1,500 employees, with the communication of these actions starting on February 26, 2024. The total pre-tax charges and cash expenditures associated with the restructuring are anticipated to range from $80 million to $100 million, primarily due to employee severance and compensation benefits costs.","2025-08-22 05:05:58",[],{"symbol":5,"accessionnumber":5716,"filingdate":3658,"sec_url":5718,"tags":6223,"headline":6229,"summary":6230,"sector":5912,"industry":5913,"date_processed":6231,"impact_score":5962,"exhibits":6232,"isLocked":5925},{"2.02":6224,"5.02":6225,"7.01":6227,"9.01":6228},[5908],[6226],"New CEO Appointed",[6144],[6066],"Expedia Group Announces New CEO and Reports Strong 2023 Results","Expedia Group announced the appointment of Ariane Gorin as its new CEO, effective May 13, 2024, succeeding Peter Kern who will become Vice Chairman and remain on the Board. The company also reported strong financial results for Q4 and FY 2023, with record revenue and profitability growth, and approved a new employment agreement for Gorin. The agreement includes a base salary of $1.25 million, a one-time relocation payment of $100,000, a monthly housing allowance, and various equity grants and severance benefits.","2025-08-22 02:43:32",[6233,6236,6239],{"exhibit_number":5965,"htm_reference":6234,"full_url":6235},"employmentagreementbetween.htm","https://www.sec.gov/Archives/edgar/data/1324424/000132442424000005/employmentagreementbetween.htm",{"exhibit_number":5918,"htm_reference":6237,"full_url":6238},"earningsrelease-q42023.htm","https://www.sec.gov/Archives/edgar/data/1324424/000132442424000005/earningsrelease-q42023.htm",{"exhibit_number":5922,"htm_reference":6240,"full_url":6241},"pressreleasedatedfebruary8.htm","https://www.sec.gov/Archives/edgar/data/1324424/000132442424000005/pressreleasedatedfebruary8.htm",null,1789889700407]