[{"data":1,"prerenderedAt":4653},["ShallowReactive",2],{"company-overview-F":3},{"company_profile":4,"ohlc":24,"spy":2137,"trading_signals":3413,"company_actions":3549,"filings_8k":4087,"report_history":4652,"insider_summary":4652,"filings_summary":4652,"financials_summary":4652,"institutional_summary":4652,"seo_links":4652},{"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},"F","Ford Motor Company","NYSE","XNYS","Consumer Cyclical","Auto Manufacturers",171000,"https://www.ford.com","Ford Motor Company, a prominent entity in the automotive sector, is renowned for designing, manufacturing, and selling a full line of trucks, utility vehicles, and cars, domestically and internationally. This esteemed company, founded in 1903 and headquartered in Dearborn, Michigan, also holds a significant presence in the automotive financial services landscape through Ford Credit. Ford’s commitment to innovation is evident in its push towards sustainable and smart vehicles, including the development of electric and autonomous driving technologies. As a key player in the automotive industry, Ford impacts several sectors, including manufacturing, transportation, and energy. Its operations influence global supply chains, employment, and economic health. The company's broad market reach, storied history, and strategic emphasis on future mobility solutions reinforce its integral role in the automotive market's advancement and evolution.","Common Stock","Mr. James Duncan Farley Jr.","One American Road","Dearborn",48126,"MI","United States","313 322 3000","2025-03-08 00:00:00","True",[25,31,36,41,47,52,57,61,66,71,77,82,87,92,96,101,105,109,113,118,121,125,128,130,132,136,139,144,148,151,153,157,161,163,168,173,178,184,189,194,197,201,206,208,210,214,218,220,222,225,228,231,235,239,243,247,250,252,255,258,263,266,268,271,274,276,280,286,292,296,298,303,307,312,315,321,327,332,338,342,347,351,354,359,364,370,374,378,381,384,390,396,402,407,412,417,423,427,433,438,442,446,450,455,461,465,469,474,479,483,486,489,492,496,498,504,508,512,516,520,526,530,534,539,542,546,549,553,557,560,564,568,572,574,576,579,582,584,587,592,595,599,603,605,607,609,611,614,617,619,621,623,627,629,632,634,636,638,640,642,645,647,649,651,655,658,660,663,667,669,671,673,675,677,680,682,684,687,690,692,695,697,700,703,706,709,712,714,716,718,720,724,726,729,732,735,738,741,744,749,751,753,755,757,760,763,765,770,774,776,778,781,783,785,787,789,791,793,796,800,802,804,806,808,810,812,815,818,824,828,831,834,836,838,842,844,846,849,852,855,858,860,863,865,867,871,873,875,879,881,884,886,888,890,893,895,898,901,905,907,909,911,913,915,917,919,921,923,925,927,930,934,936,938,941,944,948,951,956,960,962,966,970,974,980,985,990,993,995,997,1000,1003,1005,1007,1009,1014,1016,1018,1021,1023,1025,1027,1029,1031,1033,1035,1037,1041,1046,1050,1056,1061,1064,1069,1075,1080,1083,1087,1090,1093,1098,1101,1106,1112,1118,1124,1129,1135,1138,1143,1147,1150,1154,1157,1159,1162,1164,1166,1169,1172,1174,1177,1179,1181,1183,1187,1189,1192,1196,1201,1205,1207,1211,1215,1220,1226,1232,1237,1241,1245,1249,1254,1260,1266,1271,1277,1281,1284,1286,1289,1292,1294,1297,1299,1301,1303,1308,1310,1314,1316,1320,1324,1326,1331,1334,1337,1340,1344,1348,1353,1356,1359,1362,1364,1367,1370,1372,1374,1377,1379,1383,1385,1388,1390,1394,1397,1399,1401,1403,1406,1409,1411,1413,1415,1417,1419,1421,1423,1425,1427,1429,1431,1434,1436,1438,1441,1444,1446,1448,1450,1452,1454,1456,1458,1460,1462,1464,1466,1468,1470,1472,1474,1476,1478,1481,1483,1485,1487,1489,1493,1496,1499,1501,1504,1506,1509,1511,1513,1515,1518,1520,1522,1524,1526,1528,1532,1535,1537,1540,1542,1544,1546,1548,1550,1552,1554,1556,1558,1560,1563,1565,1568,1570,1573,1576,1578,1580,1582,1584,1586,1588,1590,1592,1594,1596,1598,1600,1602,1605,1607,1609,1611,1613,1615,1617,1619,1621,1623,1625,1627,1629,1631,1633,1635,1637,1639,1641,1643,1645,1647,1649,1651,1653,1655,1658,1660,1662,1664,1666,1668,1671,1674,1676,1679,1681,1683,1685,1687,1689,1691,1693,1695,1697,1699,1701,1704,1707,1709,1711,1713,1715,1717,1719,1722,1724,1726,1728,1730,1733,1736,1738,1741,1743,1745,1747,1749,1751,1753,1755,1757,1760,1762,1765,1767,1769,1771,1774,1776,1778,1780,1782,1784,1786,1788,1790,1793,1795,1797,1800,1802,1804,1806,1808,1810,1812,1814,1816,1819,1821,1823,1825,1827,1830,1832,1835,1837,1839,1841,1843,1845,1848,1850,1852,1854,1856,1858,1860,1862,1864,1867,1869,1871,1873,1875,1877,1879,1881,1883,1886,1888,1890,1892,1894,1896,1898,1900,1902,1905,1907,1909,1911,1913,1915,1917,1919,1921,1923,1925,1927,1929,1931,1933,1936,1938,1940,1942,1944,1946,1948,1950,1952,1954,1956,1958,1960,1963,1965,1967,1969,1971,1973,1975,1977,1979,1981,1983,1985,1987,1989,1991,1993,1995,1997,1999,2001,2003,2005,2007,2009,2011,2013,2015,2017,2019,2021,2023,2025,2027,2029,2031,2033,2035,2037,2039,2041,2043,2045,2047,2049,2051,2053,2055,2057,2059,2061,2063,2065,2067,2069,2071,2073,2075,2077,2079,2081,2083,2085,2087,2089,2091,2093,2096,2098,2100,2102,2104,2106,2108,2110,2112,2114,2116,2118,2120,2122,2125,2127,2129,2131,2133,2135],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",13.54,13.6,12.94,13.21,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":33},"2026-09-17",13.61,13.83,13.59,{"symbol":5,"time":37,"open":27,"high":38,"low":39,"close":40},"2026-09-16",13.57,13.25,13.35,{"symbol":5,"time":42,"open":43,"high":44,"low":45,"close":46},"2026-09-15",13.88,13.89,13.48,13.5,{"symbol":5,"time":48,"open":49,"high":50,"low":51,"close":49},"2026-09-14",13.86,13.95,13.74,{"symbol":5,"time":53,"open":54,"high":55,"low":43,"close":56},"2026-09-11",14.09,14.13,13.97,{"symbol":5,"time":58,"open":59,"high":50,"low":60,"close":43},"2026-09-10",13.33,13.15,{"symbol":5,"time":62,"open":63,"high":64,"low":65,"close":65},"2026-09-09",13.96,14.16,13.45,{"symbol":5,"time":67,"open":68,"high":68,"low":69,"close":70},"2026-09-08",14.6,13.87,14,{"symbol":5,"time":72,"open":73,"high":74,"low":75,"close":76},"2026-09-04",14.38,14.64,14.3,14.62,{"symbol":5,"time":78,"open":75,"high":79,"low":80,"close":81},"2026-09-03",14.47,14.06,14.41,{"symbol":5,"time":83,"open":43,"high":84,"low":85,"close":86},"2026-09-02",14.24,13.77,14.14,{"symbol":5,"time":88,"open":50,"high":89,"low":90,"close":91},"2026-09-01",14.05,13.73,13.84,{"symbol":5,"time":93,"open":94,"high":89,"low":69,"close":95},"2026-08-31",13.9,13.94,{"symbol":5,"time":97,"open":98,"high":99,"low":100,"close":43},"2026-08-28",14.12,14.26,13.8,{"symbol":5,"time":102,"open":49,"high":103,"low":104,"close":50},"2026-08-27",14.1,13.85,{"symbol":5,"time":106,"open":107,"high":107,"low":108,"close":94},"2026-08-26",13.93,13.76,{"symbol":5,"time":110,"open":107,"high":111,"low":112,"close":50},"2026-08-25",14.02,13.82,{"symbol":5,"time":114,"open":115,"high":116,"low":117,"close":107},"2026-08-24",14.39,14.4,13.78,{"symbol":5,"time":119,"open":55,"high":120,"low":55,"close":81},"2026-08-21",14.55,{"symbol":5,"time":122,"open":123,"high":75,"low":112,"close":124},"2026-08-20",14.29,13.99,{"symbol":5,"time":126,"open":89,"high":127,"low":89,"close":127},"2026-08-19",14.5,{"symbol":5,"time":129,"open":89,"high":89,"low":49,"close":107},"2026-08-18",{"symbol":5,"time":131,"open":99,"high":99,"low":70,"close":89},"2026-08-17",{"symbol":5,"time":133,"open":56,"high":134,"low":107,"close":135},"2026-08-14",14.44,14.37,{"symbol":5,"time":137,"open":49,"high":138,"low":112,"close":44},"2026-08-13",14.01,{"symbol":5,"time":140,"open":141,"high":142,"low":143,"close":34},"2026-08-12",14.03,14.08,13.79,{"symbol":5,"time":145,"open":44,"high":146,"low":91,"close":147},"2026-08-11",14.18,13.98,{"symbol":5,"time":149,"open":95,"high":150,"low":108,"close":70},"2026-08-10",14.07,{"symbol":5,"time":152,"open":112,"high":54,"low":108,"close":147},"2026-08-07",{"symbol":5,"time":154,"open":155,"high":64,"low":156,"close":143},"2026-08-06",14.15,13.75,{"symbol":5,"time":158,"open":159,"high":160,"low":55,"close":55},"2026-08-05",14.33,14.49,{"symbol":5,"time":162,"open":160,"high":160,"low":147,"close":84},"2026-08-04",{"symbol":5,"time":164,"open":165,"high":166,"low":167,"close":167},"2026-08-03",14.91,15.06,14.43,{"symbol":5,"time":169,"open":170,"high":171,"low":81,"close":172},"2026-07-31",14.96,15.03,14.68,{"symbol":5,"time":174,"open":175,"high":176,"low":74,"close":177},"2026-07-30",15.34,15.37,14.86,{"symbol":5,"time":179,"open":180,"high":181,"low":182,"close":183},"2026-07-29",15.57,16.29,15.16,15.28,{"symbol":5,"time":185,"open":186,"high":187,"low":188,"close":170},"2026-07-28",14.76,15.02,14.66,{"symbol":5,"time":190,"open":191,"high":192,"low":193,"close":172},"2026-07-27",14.81,14.87,14.34,{"symbol":5,"time":195,"open":196,"high":120,"low":86,"close":135},"2026-07-24",14.17,{"symbol":5,"time":198,"open":199,"high":200,"low":111,"close":155},"2026-07-23",14.21,14.28,{"symbol":5,"time":202,"open":203,"high":204,"low":99,"close":205},"2026-07-22",14.27,14.7,14.42,{"symbol":5,"time":207,"open":155,"high":205,"low":141,"close":203},"2026-07-21",{"symbol":5,"time":209,"open":75,"high":75,"low":95,"close":124},"2026-07-20",{"symbol":5,"time":211,"open":212,"high":127,"low":104,"close":213},"2026-07-17",14.04,14.23,{"symbol":5,"time":215,"open":216,"high":203,"low":70,"close":217},"2026-07-16",14.2,14.19,{"symbol":5,"time":219,"open":212,"high":73,"low":56,"close":146},"2026-07-15",{"symbol":5,"time":221,"open":70,"high":141,"low":108,"close":95},"2026-07-14",{"symbol":5,"time":223,"open":124,"high":224,"low":112,"close":104},"2026-07-13",14.22,{"symbol":5,"time":226,"open":227,"high":103,"low":227,"close":70},"2026-07-10",13.63,{"symbol":5,"time":229,"open":35,"high":156,"low":230,"close":33},"2026-07-09",13.44,{"symbol":5,"time":232,"open":233,"high":38,"low":234,"close":46},"2026-07-08",13.38,13.24,{"symbol":5,"time":236,"open":156,"high":100,"low":237,"close":238},"2026-07-07",13.55,13.56,{"symbol":5,"time":240,"open":241,"high":94,"low":242,"close":34},"2026-07-06",13.51,13.42,{"symbol":5,"time":244,"open":112,"high":70,"low":245,"close":246},"2026-07-02",13.22,13.36,{"symbol":5,"time":248,"open":104,"high":43,"low":237,"close":249},"2026-07-01",13.64,{"symbol":5,"time":251,"open":111,"high":217,"low":143,"close":94},"2026-06-30",{"symbol":5,"time":253,"open":54,"high":254,"low":63,"close":111},"2026-06-29",14.25,{"symbol":5,"time":256,"open":56,"high":257,"low":56,"close":55},"2026-06-26",14.48,{"symbol":5,"time":259,"open":260,"high":261,"low":44,"close":262},"2026-06-25",13.92,14.36,14.11,{"symbol":5,"time":264,"open":141,"high":155,"low":265,"close":91},"2026-06-24",13.71,{"symbol":5,"time":267,"open":91,"high":224,"low":51,"close":70},"2026-06-23",{"symbol":5,"time":269,"open":103,"high":270,"low":50,"close":262},"2026-06-22",14.56,{"symbol":5,"time":272,"open":98,"high":55,"low":273,"close":80},"2026-06-18",13.72,{"symbol":5,"time":275,"open":167,"high":257,"low":107,"close":63},"2026-06-17",{"symbol":5,"time":277,"open":278,"high":279,"low":81,"close":81},"2026-06-16",14.79,14.85,{"symbol":5,"time":281,"open":282,"high":283,"low":284,"close":285},"2026-06-15",15.22,15.48,14.74,14.77,{"symbol":5,"time":287,"open":288,"high":289,"low":290,"close":291},"2026-06-12",14.75,15,14.61,14.84,{"symbol":5,"time":293,"open":75,"high":294,"low":103,"close":295},"2026-06-11",14.78,14.71,{"symbol":5,"time":297,"open":291,"high":291,"low":213,"close":75},"2026-06-10",{"symbol":5,"time":299,"open":300,"high":301,"low":160,"close":302},"2026-06-09",15.11,15.39,14.95,{"symbol":5,"time":304,"open":305,"high":306,"low":165,"close":289},"2026-06-08",14.99,15.19,{"symbol":5,"time":308,"open":309,"high":310,"low":172,"close":311},"2026-06-05",15.23,15.26,14.9,{"symbol":5,"time":313,"open":314,"high":314,"low":282,"close":175},"2026-06-04",15.89,{"symbol":5,"time":316,"open":317,"high":318,"low":319,"close":320},"2026-06-03",16.01,16.2,15.63,15.71,{"symbol":5,"time":322,"open":323,"high":324,"low":325,"close":326},"2026-06-02",16.57,16.75,15.83,16.15,{"symbol":5,"time":328,"open":329,"high":330,"low":331,"close":331},"2026-06-01",17.38,17.48,16.63,{"symbol":5,"time":333,"open":334,"high":335,"low":336,"close":337},"2026-05-29",16.88,17.78,16.82,17.44,{"symbol":5,"time":339,"open":340,"high":324,"low":340,"close":341},"2026-05-28",15.86,16.65,{"symbol":5,"time":343,"open":344,"high":345,"low":301,"close":346},"2026-05-27",15.43,16.06,15.88,{"symbol":5,"time":348,"open":294,"high":349,"low":294,"close":350},"2026-05-26",15.55,15.32,{"symbol":5,"time":352,"open":143,"high":302,"low":85,"close":353},"2026-05-22",14.93,{"symbol":5,"time":355,"open":356,"high":100,"low":357,"close":358},"2026-05-21",13.17,13.14,13.67,{"symbol":5,"time":360,"open":361,"high":362,"low":363,"close":245},"2026-05-20",13.05,13.31,12.92,{"symbol":5,"time":365,"open":366,"high":367,"low":368,"close":369},"2026-05-19",12.89,13.23,12.72,13.06,{"symbol":5,"time":371,"open":124,"high":124,"low":372,"close":373},"2026-05-18",13.02,13.03,{"symbol":5,"time":375,"open":147,"high":89,"low":376,"close":377},"2026-05-15",13.29,13.4,{"symbol":5,"time":379,"open":156,"high":380,"low":227,"close":257},"2026-05-14",14.94,{"symbol":5,"time":382,"open":383,"high":95,"low":383,"close":38},"2026-05-13",11.97,{"symbol":5,"time":385,"open":386,"high":387,"low":388,"close":389},"2026-05-12",11.92,12.03,11.8,11.99,{"symbol":5,"time":391,"open":392,"high":393,"low":394,"close":395},"2026-05-11",12.34,12.39,12.01,12.05,{"symbol":5,"time":397,"open":398,"high":399,"low":400,"close":401},"2026-05-08",12.29,12.37,12.18,12.32,{"symbol":5,"time":403,"open":404,"high":405,"low":406,"close":400},"2026-05-07",12.22,12.3,12.06,{"symbol":5,"time":408,"open":409,"high":410,"low":409,"close":411},"2026-05-06",11.94,12.25,12.17,{"symbol":5,"time":413,"open":414,"high":415,"low":414,"close":416},"2026-05-05",11.56,11.79,11.69,{"symbol":5,"time":418,"open":419,"high":420,"low":421,"close":422},"2026-05-04",11.85,11.88,11.46,11.5,{"symbol":5,"time":424,"open":406,"high":425,"low":426,"close":420},"2026-05-01",12.07,11.78,{"symbol":5,"time":428,"open":429,"high":430,"low":431,"close":432},"2026-04-30",11.55,12.09,11.47,12.08,{"symbol":5,"time":434,"open":399,"high":435,"low":436,"close":437},"2026-04-29",12.38,12.14,12.24,{"symbol":5,"time":439,"open":440,"high":440,"low":437,"close":441},"2026-04-28",12.52,12.4,{"symbol":5,"time":443,"open":435,"high":444,"low":435,"close":445},"2026-04-27",12.65,12.49,{"symbol":5,"time":447,"open":448,"high":449,"low":398,"close":435},"2026-04-24",12.45,12.46,{"symbol":5,"time":451,"open":452,"high":453,"low":399,"close":454},"2026-04-23",12.61,12.7,12.48,{"symbol":5,"time":456,"open":457,"high":458,"low":459,"close":460},"2026-04-22",12.84,12.88,12.58,12.63,{"symbol":5,"time":462,"open":463,"high":373,"low":464,"close":464},"2026-04-21",12.87,12.78,{"symbol":5,"time":466,"open":467,"high":363,"low":468,"close":463},"2026-04-20",12.81,12.75,{"symbol":5,"time":470,"open":471,"high":472,"low":473,"close":463},"2026-04-17",12.64,13.04,12.62,{"symbol":5,"time":475,"open":476,"high":468,"low":477,"close":478},"2026-04-16",12.67,12.42,12.44,{"symbol":5,"time":480,"open":453,"high":481,"low":445,"close":482},"2026-04-15",12.76,12.71,{"symbol":5,"time":484,"open":485,"high":468,"low":448,"close":482},"2026-04-14",12.51,{"symbol":5,"time":487,"open":387,"high":411,"low":386,"close":488},"2026-04-13",12.16,{"symbol":5,"time":490,"open":392,"high":477,"low":425,"close":491},"2026-04-10",12.13,{"symbol":5,"time":493,"open":425,"high":494,"low":495,"close":437},"2026-04-09",12.27,11.96,{"symbol":5,"time":497,"open":495,"high":437,"low":495,"close":400},"2026-04-08",{"symbol":5,"time":499,"open":500,"high":501,"low":502,"close":503},"2026-04-07",11.54,11.61,11.35,11.52,{"symbol":5,"time":505,"open":506,"high":507,"low":422,"close":501},"2026-04-06",11.6,11.63,{"symbol":5,"time":509,"open":431,"high":510,"low":511,"close":506},"2026-04-02",11.62,11.36,{"symbol":5,"time":513,"open":510,"high":416,"low":514,"close":515},"2026-04-01",11.58,11.68,{"symbol":5,"time":517,"open":511,"high":518,"low":519,"close":500},"2026-03-31",11.59,11.27,{"symbol":5,"time":521,"open":522,"high":523,"low":524,"close":525},"2026-03-30",11.41,11.45,11.11,11.21,{"symbol":5,"time":527,"open":500,"high":429,"low":528,"close":529},"2026-03-27",11.29,11.37,{"symbol":5,"time":531,"open":414,"high":532,"low":533,"close":506},"2026-03-26",11.72,11.49,{"symbol":5,"time":535,"open":536,"high":394,"low":537,"close":538},"2026-03-25",11.95,11.66,11.67,{"symbol":5,"time":540,"open":515,"high":420,"low":538,"close":541},"2026-03-24",11.84,{"symbol":5,"time":543,"open":544,"high":394,"low":532,"close":545},"2026-03-23",11.93,11.76,{"symbol":5,"time":547,"open":548,"high":515,"low":529,"close":503},"2026-03-20",11.64,{"symbol":5,"time":550,"open":515,"high":551,"low":552,"close":548},"2026-03-19",11.75,11.48,{"symbol":5,"time":554,"open":555,"high":394,"low":556,"close":415},"2026-03-18",11.87,11.7,{"symbol":5,"time":558,"open":559,"high":387,"low":541,"close":409},"2026-03-17",11.86,{"symbol":5,"time":561,"open":562,"high":420,"low":548,"close":563},"2026-03-16",11.82,11.71,{"symbol":5,"time":565,"open":566,"high":491,"low":567,"close":538},"2026-03-13",12.11,11.65,{"symbol":5,"time":569,"open":544,"high":570,"low":419,"close":571},"2026-03-12",12.19,12.04,{"symbol":5,"time":573,"open":494,"high":445,"low":387,"close":566},"2026-03-11",{"symbol":5,"time":575,"open":570,"high":485,"low":570,"close":437},"2026-03-10",{"symbol":5,"time":577,"open":409,"high":578,"low":388,"close":570},"2026-03-09",12.2,{"symbol":5,"time":580,"open":411,"high":401,"low":387,"close":581},"2026-03-06",12.15,{"symbol":5,"time":583,"open":453,"high":468,"low":437,"close":392},"2026-03-05",{"symbol":5,"time":585,"open":586,"high":60,"low":467,"close":467},"2026-03-04",12.95,{"symbol":5,"time":588,"open":589,"high":590,"low":591,"close":453},"2026-03-03",13.07,13.18,12.68,{"symbol":5,"time":593,"open":107,"high":107,"low":245,"close":594},"2026-03-02",13.39,{"symbol":5,"time":596,"open":597,"high":598,"low":141,"close":54},"2026-02-27",14.32,14.57,{"symbol":5,"time":600,"open":601,"high":602,"low":75,"close":81},"2026-02-26",14.45,14.8,{"symbol":5,"time":604,"open":254,"high":160,"low":155,"close":167},"2026-02-25",{"symbol":5,"time":606,"open":85,"high":159,"low":90,"close":216},"2026-02-24",{"symbol":5,"time":608,"open":147,"high":212,"low":38,"close":249},"2026-02-23",{"symbol":5,"time":610,"open":117,"high":212,"low":273,"close":138},"2026-02-20",{"symbol":5,"time":612,"open":85,"high":50,"low":613,"close":117},"2026-02-19",13.69,{"symbol":5,"time":615,"open":262,"high":86,"low":616,"close":104},"2026-02-18",13.81,{"symbol":5,"time":618,"open":54,"high":196,"low":107,"close":55},"2026-02-17",{"symbol":5,"time":620,"open":43,"high":193,"low":104,"close":98},"2026-02-13",{"symbol":5,"time":622,"open":94,"high":261,"low":104,"close":70},"2026-02-12",{"symbol":5,"time":624,"open":625,"high":43,"low":626,"close":104},"2026-02-11",13.62,13.52,{"symbol":5,"time":628,"open":249,"high":51,"low":38,"close":38},"2026-02-10",{"symbol":5,"time":630,"open":156,"high":117,"low":631,"close":35},"2026-02-09",13.53,{"symbol":5,"time":633,"open":117,"high":43,"low":358,"close":100},"2026-02-06",{"symbol":5,"time":635,"open":156,"high":112,"low":631,"close":273},"2026-02-05",{"symbol":5,"time":637,"open":273,"high":70,"low":613,"close":112},"2026-02-04",{"symbol":5,"time":639,"open":112,"high":212,"low":33,"close":90},"2026-02-03",{"symbol":5,"time":641,"open":49,"high":94,"low":156,"close":616},"2026-02-02",{"symbol":5,"time":643,"open":644,"high":147,"low":143,"close":43},"2026-01-30",13.91,{"symbol":5,"time":646,"open":44,"high":54,"low":100,"close":70},"2026-01-29",{"symbol":5,"time":648,"open":43,"high":44,"low":108,"close":112},"2026-01-28",{"symbol":5,"time":650,"open":249,"high":50,"low":241,"close":107},"2026-01-27",{"symbol":5,"time":652,"open":238,"high":653,"low":654,"close":230},"2026-01-26",13.66,13.34,{"symbol":5,"time":656,"open":657,"high":657,"low":237,"close":238},"2026-01-23",13.7,{"symbol":5,"time":659,"open":117,"high":91,"low":657,"close":265},"2026-01-22",{"symbol":5,"time":661,"open":662,"high":85,"low":662,"close":85},"2026-01-21",13.41,{"symbol":5,"time":664,"open":665,"high":33,"low":367,"close":666},"2026-01-20",13.47,13.28,{"symbol":5,"time":668,"open":108,"high":100,"low":35,"close":28},"2026-01-16",{"symbol":5,"time":670,"open":260,"high":55,"low":143,"close":616},"2026-01-15",{"symbol":5,"time":672,"open":70,"high":98,"low":143,"close":91},"2026-01-14",{"symbol":5,"time":674,"open":80,"high":55,"low":63,"close":147},"2026-01-13",{"symbol":5,"time":676,"open":155,"high":217,"low":63,"close":141},"2026-01-12",{"symbol":5,"time":678,"open":679,"high":81,"low":54,"close":216},"2026-01-09",14.35,{"symbol":5,"time":681,"open":44,"high":127,"low":44,"close":116},"2026-01-08",{"symbol":5,"time":683,"open":100,"high":112,"low":35,"close":51},"2026-01-07",{"symbol":5,"time":685,"open":241,"high":49,"low":686,"close":100},"2026-01-06",13.32,{"symbol":5,"time":688,"open":39,"high":45,"low":689,"close":665},"2026-01-05",13.2,{"symbol":5,"time":691,"open":590,"high":594,"low":369,"close":654},"2026-01-02",{"symbol":5,"time":693,"open":30,"high":245,"low":694,"close":694},"2025-12-31",13.12,{"symbol":5,"time":696,"open":666,"high":376,"low":689,"close":367},"2025-12-30",{"symbol":5,"time":698,"open":699,"high":362,"low":234,"close":666},"2025-12-29",13.27,{"symbol":5,"time":701,"open":654,"high":233,"low":702,"close":362},"2025-12-26",13.26,{"symbol":5,"time":704,"open":705,"high":233,"low":39,"close":246},"2025-12-24",13.3,{"symbol":5,"time":707,"open":708,"high":65,"low":666,"close":376},"2025-12-23",13.43,{"symbol":5,"time":710,"open":241,"high":33,"low":242,"close":711},"2025-12-22",13.46,{"symbol":5,"time":713,"open":362,"high":45,"low":666,"close":665},"2025-12-19",{"symbol":5,"time":715,"open":233,"high":665,"low":39,"close":686},"2025-12-18",{"symbol":5,"time":717,"open":227,"high":653,"low":376,"close":362},"2025-12-17",{"symbol":5,"time":719,"open":273,"high":124,"low":38,"close":358},"2025-12-16",{"symbol":5,"time":721,"open":100,"high":616,"low":722,"close":723},"2025-12-15",13.49,13.65,{"symbol":5,"time":725,"open":358,"high":91,"low":358,"close":108},"2025-12-12",{"symbol":5,"time":727,"open":594,"high":728,"low":705,"close":227},"2025-12-11",13.68,{"symbol":5,"time":730,"open":731,"high":242,"low":589,"close":662},"2025-12-10",13.08,{"symbol":5,"time":733,"open":734,"high":245,"low":369,"close":731},"2025-12-09",13.13,{"symbol":5,"time":736,"open":589,"high":737,"low":586,"close":357},"2025-12-08",13.16,{"symbol":5,"time":739,"open":60,"high":666,"low":740,"close":373},"2025-12-05",13,{"symbol":5,"time":742,"open":743,"high":234,"low":369,"close":357},"2025-12-04",13.19,{"symbol":5,"time":745,"open":746,"high":357,"low":747,"close":748},"2025-12-03",12.99,12.96,13.09,{"symbol":5,"time":750,"open":743,"high":743,"low":463,"close":747},"2025-12-02",{"symbol":5,"time":752,"open":689,"high":594,"low":734,"close":737},"2025-12-01",{"symbol":5,"time":754,"open":30,"high":654,"low":590,"close":666},"2025-11-28",{"symbol":5,"time":756,"open":356,"high":702,"low":694,"close":743},"2025-11-26",{"symbol":5,"time":758,"open":746,"high":702,"low":759,"close":356},"2025-11-25",12.98,{"symbol":5,"time":761,"open":457,"high":759,"low":762,"close":747},"2025-11-24",12.83,{"symbol":5,"time":764,"open":485,"high":29,"low":445,"close":762},"2025-11-21",{"symbol":5,"time":766,"open":767,"high":768,"low":435,"close":769},"2025-11-20",12.91,13.01,12.41,{"symbol":5,"time":771,"open":373,"high":60,"low":772,"close":773},"2025-11-19",12.86,12.9,{"symbol":5,"time":775,"open":463,"high":748,"low":481,"close":372},"2025-11-18",{"symbol":5,"time":777,"open":590,"high":590,"low":464,"close":458},"2025-11-17",{"symbol":5,"time":779,"open":590,"high":362,"low":780,"close":743},"2025-11-14",13.1,{"symbol":5,"time":782,"open":377,"high":46,"low":39,"close":666},"2025-11-13",{"symbol":5,"time":784,"open":705,"high":46,"low":705,"close":65},"2025-11-12",{"symbol":5,"time":786,"open":743,"high":230,"low":743,"close":705},"2025-11-11",{"symbol":5,"time":788,"open":367,"high":234,"low":740,"close":737},"2025-11-10",{"symbol":5,"time":790,"open":747,"high":234,"low":586,"close":30},"2025-11-07",{"symbol":5,"time":792,"open":357,"high":702,"low":759,"close":694},"2025-11-06",{"symbol":5,"time":794,"open":363,"high":362,"low":458,"close":795},"2025-11-05",13.11,{"symbol":5,"time":797,"open":767,"high":798,"low":468,"close":799},"2025-11-04",12.93,12.79,{"symbol":5,"time":801,"open":780,"high":780,"low":773,"close":768},"2025-11-03",{"symbol":5,"time":803,"open":472,"high":356,"low":746,"close":734},"2025-10-31",{"symbol":5,"time":805,"open":357,"high":376,"low":369,"close":369},"2025-10-30",{"symbol":5,"time":807,"open":780,"high":594,"low":589,"close":234},"2025-10-29",{"symbol":5,"time":809,"open":234,"high":666,"low":472,"close":734},"2025-10-28",{"symbol":5,"time":811,"open":100,"high":100,"low":30,"close":702},"2025-10-27",{"symbol":5,"time":813,"open":814,"high":56,"low":482,"close":91},"2025-10-24",12.73,{"symbol":5,"time":816,"open":817,"high":445,"low":570,"close":392},"2025-10-23",12.47,{"symbol":5,"time":819,"open":820,"high":821,"low":822,"close":823},"2025-10-22",12.53,12.6,12.28,12.43,{"symbol":5,"time":825,"open":826,"high":460,"low":425,"close":827},"2025-10-21",12.26,12.56,{"symbol":5,"time":829,"open":544,"high":432,"low":830,"close":389},"2025-10-20",11.91,{"symbol":5,"time":832,"open":833,"high":394,"low":532,"close":386},"2025-10-17",11.74,{"symbol":5,"time":835,"open":833,"high":415,"low":548,"close":833},"2025-10-16",{"symbol":5,"time":837,"open":515,"high":426,"low":548,"close":545},"2025-10-15",{"symbol":5,"time":839,"open":840,"high":545,"low":841,"close":567},"2025-10-14",11.38,11.34,{"symbol":5,"time":843,"open":533,"high":507,"low":421,"close":500},"2025-10-13",{"symbol":5,"time":845,"open":429,"high":518,"low":502,"close":522},"2025-10-10",{"symbol":5,"time":847,"open":551,"high":848,"low":552,"close":422},"2025-10-09",11.77,{"symbol":5,"time":850,"open":851,"high":394,"low":515,"close":833},"2025-10-08",11.98,{"symbol":5,"time":853,"open":854,"high":820,"low":833,"close":386},"2025-10-07",12.5,{"symbol":5,"time":856,"open":460,"high":857,"low":454,"close":453},"2025-10-06",12.8,{"symbol":5,"time":859,"open":410,"high":476,"low":578,"close":476},"2025-10-03",{"symbol":5,"time":861,"open":822,"high":823,"low":862,"close":404},"2025-10-02",12.12,{"symbol":5,"time":864,"open":862,"high":822,"low":571,"close":494},"2025-10-01",{"symbol":5,"time":866,"open":566,"high":578,"low":830,"close":495},"2025-09-30",{"symbol":5,"time":868,"open":869,"high":862,"low":870,"close":430},"2025-09-29",12.1,11.89,{"symbol":5,"time":872,"open":567,"high":401,"low":567,"close":394},"2025-09-26",{"symbol":5,"time":874,"open":500,"high":567,"low":529,"close":510},"2025-09-25",{"symbol":5,"time":876,"open":877,"high":878,"low":518,"close":507},"2025-09-24",11.73,11.83,{"symbol":5,"time":880,"open":556,"high":544,"low":556,"close":877},"2025-09-23",{"symbol":5,"time":882,"open":506,"high":556,"low":883,"close":537},"2025-09-22",11.57,{"symbol":5,"time":885,"open":848,"high":388,"low":518,"close":510},"2025-09-19",{"symbol":5,"time":887,"open":416,"high":426,"low":510,"close":833},"2025-09-18",{"symbol":5,"time":889,"open":507,"high":420,"low":429,"close":537},"2025-09-17",{"symbol":5,"time":891,"open":416,"high":426,"low":892,"close":501},"2025-09-16",11.51,{"symbol":5,"time":894,"open":833,"high":545,"low":501,"close":515},"2025-09-15",{"symbol":5,"time":896,"open":551,"high":897,"low":537,"close":515},"2025-09-12",11.81,{"symbol":5,"time":899,"open":421,"high":415,"low":900,"close":545},"2025-09-11",11.43,{"symbol":5,"time":902,"open":533,"high":503,"low":903,"close":904},"2025-09-10",11.31,11.42,{"symbol":5,"time":906,"open":538,"high":515,"low":523,"close":533},"2025-09-09",{"symbol":5,"time":908,"open":551,"high":551,"low":514,"close":416},"2025-09-08",{"symbol":5,"time":910,"open":563,"high":830,"low":537,"close":833},"2025-09-05",{"symbol":5,"time":912,"open":567,"high":556,"low":883,"close":515},"2025-09-04",{"symbol":5,"time":914,"open":538,"high":877,"low":883,"close":510},"2025-09-03",{"symbol":5,"time":916,"open":545,"high":870,"low":548,"close":532},"2025-09-02",{"symbol":5,"time":918,"open":833,"high":878,"low":532,"close":848},"2025-08-29",{"symbol":5,"time":920,"open":389,"high":389,"low":507,"close":563},"2025-08-28",{"symbol":5,"time":922,"open":562,"high":851,"low":897,"close":830},"2025-08-27",{"symbol":5,"time":924,"open":897,"high":555,"low":848,"close":541},"2025-08-26",{"symbol":5,"time":926,"open":532,"high":419,"low":515,"close":562},"2025-08-25",{"symbol":5,"time":928,"open":929,"high":848,"low":929,"close":833},"2025-08-22",11.39,{"symbol":5,"time":931,"open":904,"high":900,"low":932,"close":933},"2025-08-21",11.2,11.33,{"symbol":5,"time":935,"open":503,"high":506,"low":431,"close":533},"2025-08-20",{"symbol":5,"time":937,"open":503,"high":877,"low":533,"close":514},"2025-08-19",{"symbol":5,"time":939,"open":940,"high":552,"low":529,"close":421},"2025-08-18",11.4,{"symbol":5,"time":942,"open":900,"high":503,"low":522,"close":943},"2025-08-15",11.44,{"symbol":5,"time":945,"open":946,"high":523,"low":947,"close":943},"2025-08-14",11.3,11.22,{"symbol":5,"time":949,"open":519,"high":533,"low":950,"close":943},"2025-08-13",11.19,{"symbol":5,"time":952,"open":932,"high":953,"low":954,"close":955},"2025-08-12",11.32,11.13,11.25,{"symbol":5,"time":957,"open":946,"high":883,"low":958,"close":959},"2025-08-11",11.06,11.14,{"symbol":5,"time":961,"open":903,"high":529,"low":525,"close":953},"2025-08-08",{"symbol":5,"time":963,"open":946,"high":929,"low":964,"close":965},"2025-08-07",11.1,11.28,{"symbol":5,"time":967,"open":524,"high":968,"low":969,"close":525},"2025-08-06",11.26,11.08,{"symbol":5,"time":971,"open":972,"high":964,"low":973,"close":958},"2025-08-05",10.98,10.9,{"symbol":5,"time":975,"open":976,"high":977,"low":978,"close":979},"2025-08-04",10.89,11.02,10.86,10.95,{"symbol":5,"time":981,"open":982,"high":982,"low":983,"close":984},"2025-08-01",10.92,10.68,10.82,{"symbol":5,"time":986,"open":987,"high":988,"low":983,"close":989},"2025-07-31",10.77,11.15,11.07,{"symbol":5,"time":991,"open":954,"high":954,"low":984,"close":992},"2025-07-30",10.87,{"symbol":5,"time":994,"open":528,"high":528,"low":958,"close":969},"2025-07-29",{"symbol":5,"time":996,"open":552,"high":533,"low":955,"close":965},"2025-07-28",{"symbol":5,"time":998,"open":841,"high":533,"low":999,"close":431},"2025-07-25",11.24,{"symbol":5,"time":1001,"open":903,"high":900,"low":1002,"close":968},"2025-07-24",11.23,{"symbol":5,"time":1004,"open":965,"high":421,"low":965,"close":840},"2025-07-23",{"symbol":5,"time":1006,"open":999,"high":528,"low":969,"close":950},"2025-07-22",{"symbol":5,"time":1008,"open":968,"high":523,"low":525,"close":903},"2025-07-21",{"symbol":5,"time":1010,"open":1011,"high":999,"low":1012,"close":1013},"2025-07-18",11.17,11.05,11.16,{"symbol":5,"time":1015,"open":950,"high":502,"low":524,"close":988},"2025-07-17",{"symbol":5,"time":1017,"open":502,"high":523,"low":988,"close":999},"2025-07-16",{"symbol":5,"time":1019,"open":1020,"high":544,"low":503,"close":883},"2025-07-15",11.9,{"symbol":5,"time":1022,"open":545,"high":1020,"low":538,"close":420},"2025-07-14",{"symbol":5,"time":1024,"open":419,"high":559,"low":563,"close":426},"2025-07-11",{"symbol":5,"time":1026,"open":559,"high":383,"low":426,"close":830},"2025-07-10",{"symbol":5,"time":1028,"open":426,"high":1020,"low":545,"close":878},"2025-07-09",{"symbol":5,"time":1030,"open":567,"high":419,"low":548,"close":515},"2025-07-08",{"symbol":5,"time":1032,"open":506,"high":415,"low":552,"close":518},"2025-07-07",{"symbol":5,"time":1034,"open":551,"high":495,"low":551,"close":897},"2025-07-03",{"symbol":5,"time":1036,"open":840,"high":426,"low":529,"close":848},"2025-07-02",{"symbol":5,"time":1038,"open":1039,"high":840,"low":1040,"close":502},"2025-07-01",10.81,10.79,{"symbol":5,"time":1042,"open":1043,"high":978,"low":1044,"close":1045},"2025-06-30",10.72,10.69,10.85,{"symbol":5,"time":1047,"open":1048,"high":982,"low":983,"close":1049},"2025-06-27",10.7,10.8,{"symbol":5,"time":1051,"open":1052,"high":1053,"low":1054,"close":1055},"2025-06-26",10.5,10.65,10.47,10.63,{"symbol":5,"time":1057,"open":1058,"high":987,"low":1059,"close":1060},"2025-06-25",10.76,10.42,10.48,{"symbol":5,"time":1062,"open":1040,"high":992,"low":1043,"close":1063},"2025-06-24",10.73,{"symbol":5,"time":1065,"open":1066,"high":1067,"low":1068,"close":1067},"2025-06-23",10.55,10.75,10.54,{"symbol":5,"time":1070,"open":1071,"high":1072,"low":1073,"close":1074},"2025-06-20",10.49,10.6,10.46,10.59,{"symbol":5,"time":1076,"open":1077,"high":1078,"low":1079,"close":1077},"2025-06-18",10.43,10.53,10.4,{"symbol":5,"time":1081,"open":1074,"high":1055,"low":1082,"close":1059},"2025-06-17",10.38,{"symbol":5,"time":1084,"open":1052,"high":1085,"low":1052,"close":1086},"2025-06-16",10.67,10.62,{"symbol":5,"time":1088,"open":1054,"high":1089,"low":1082,"close":1077},"2025-06-13",10.51,{"symbol":5,"time":1091,"open":1092,"high":1074,"low":1077,"close":1078},"2025-06-12",10.58,{"symbol":5,"time":1094,"open":1095,"high":987,"low":1096,"close":1097},"2025-06-11",10.64,10.61,10.66,{"symbol":5,"time":1099,"open":1082,"high":1053,"low":1100,"close":1072},"2025-06-10",10.36,{"symbol":5,"time":1102,"open":1103,"high":1104,"low":1103,"close":1105},"2025-06-09",10.29,10.45,10.34,{"symbol":5,"time":1107,"open":1108,"high":1109,"low":1110,"close":1111},"2025-06-06",10.16,10.35,10.15,10.26,{"symbol":5,"time":1113,"open":1114,"high":1115,"low":1116,"close":1117},"2025-06-05",10.2,10.25,10.03,10.1,{"symbol":5,"time":1119,"open":1120,"high":1121,"low":1122,"close":1123},"2025-06-04",10.19,10.37,10.18,10.24,{"symbol":5,"time":1125,"open":1126,"high":1127,"low":1128,"close":1120},"2025-06-03",9.97,10.23,9.89,{"symbol":5,"time":1130,"open":1131,"high":1132,"low":1133,"close":1134},"2025-06-02",10.27,10.28,9.88,9.98,{"symbol":5,"time":1136,"open":1122,"high":1073,"low":1137,"close":1082},"2025-05-30",10.12,{"symbol":5,"time":1139,"open":1140,"high":1132,"low":1141,"close":1142},"2025-05-29",10.21,10.11,10.22,{"symbol":5,"time":1144,"open":1145,"high":1105,"low":1110,"close":1146},"2025-05-28",10.32,10.17,{"symbol":5,"time":1148,"open":1104,"high":1071,"low":1140,"close":1149},"2025-05-27",10.31,{"symbol":5,"time":1151,"open":1152,"high":1153,"low":1103,"close":1100},"2025-05-23",10.3,10.41,{"symbol":5,"time":1155,"open":1060,"high":1052,"low":1105,"close":1156},"2025-05-22",10.44,{"symbol":5,"time":1158,"open":1097,"high":1044,"low":1104,"close":1060},"2025-05-21",{"symbol":5,"time":1160,"open":1040,"high":1161,"low":1097,"close":1043},"2025-05-20",10.84,{"symbol":5,"time":1163,"open":1044,"high":1040,"low":1055,"close":1067},"2025-05-19",{"symbol":5,"time":1165,"open":987,"high":1039,"low":1095,"close":1049},"2025-05-16",{"symbol":5,"time":1167,"open":1074,"high":1168,"low":1066,"close":1067},"2025-05-15",10.78,{"symbol":5,"time":1170,"open":1171,"high":1048,"low":1060,"close":1053},"2025-05-14",10.57,{"symbol":5,"time":1173,"open":1072,"high":1055,"low":1059,"close":1072},"2025-05-13",{"symbol":5,"time":1175,"open":1176,"high":1063,"low":1060,"close":1066},"2025-05-12",10.56,{"symbol":5,"time":1178,"open":1100,"high":1071,"low":1109,"close":1077},"2025-05-09",{"symbol":5,"time":1180,"open":1105,"high":1073,"low":1111,"close":1132},"2025-05-08",{"symbol":5,"time":1182,"open":1073,"high":1089,"low":1137,"close":1132},"2025-05-07",{"symbol":5,"time":1184,"open":1185,"high":1086,"low":1186,"close":1156},"2025-05-06",10.09,10.06,{"symbol":5,"time":1188,"open":1127,"high":1123,"low":1117,"close":1146},"2025-05-05",{"symbol":5,"time":1190,"open":1152,"high":1191,"low":1142,"close":1132},"2025-05-02",10.39,{"symbol":5,"time":1193,"open":1194,"high":1145,"low":1195,"close":1122},"2025-05-01",10.14,10.02,{"symbol":5,"time":1197,"open":1141,"high":1198,"low":1199,"close":1200},"2025-04-30",10.13,9.86,10.01,{"symbol":5,"time":1202,"open":1203,"high":1120,"low":1204,"close":1110},"2025-04-29",10.07,9.93,{"symbol":5,"time":1206,"open":1186,"high":1122,"low":1126,"close":1195},"2025-04-28",{"symbol":5,"time":1208,"open":1209,"high":1117,"low":1126,"close":1210},"2025-04-25",10.05,10.04,{"symbol":5,"time":1212,"open":1213,"high":1185,"low":1214,"close":1186},"2025-04-24",9.87,9.82,{"symbol":5,"time":1216,"open":1217,"high":1200,"low":1218,"close":1219},"2025-04-23",9.84,9.71,9.78,{"symbol":5,"time":1221,"open":1222,"high":1223,"low":1224,"close":1225},"2025-04-22",9.55,9.72,9.53,9.65,{"symbol":5,"time":1227,"open":1228,"high":1229,"low":1230,"close":1231},"2025-04-21",9.58,9.63,9.35,9.47,{"symbol":5,"time":1233,"open":1234,"high":1235,"low":1236,"close":1229},"2025-04-17",9.41,9.69,9.4,{"symbol":5,"time":1238,"open":1231,"high":1239,"low":1240,"close":1236},"2025-04-16",9.62,9.29,{"symbol":5,"time":1242,"open":1239,"high":1229,"low":1243,"close":1244},"2025-04-15",9.38,9.45,{"symbol":5,"time":1246,"open":1243,"high":1247,"low":1248,"close":1218},"2025-04-14",9.81,9.2,{"symbol":5,"time":1250,"open":1251,"high":1230,"low":1252,"close":1253},"2025-04-11",9.11,9.04,9.33,{"symbol":5,"time":1255,"open":1256,"high":1257,"low":1258,"close":1259},"2025-04-10",9.1,9.28,8.88,9.14,{"symbol":5,"time":1261,"open":1262,"high":1263,"low":1264,"close":1265},"2025-04-09",8.5,9.54,8.44,9.5,{"symbol":5,"time":1267,"open":1268,"high":1268,"low":1269,"close":1270},"2025-04-08",9.52,8.55,8.69,{"symbol":5,"time":1272,"open":1273,"high":1274,"low":1275,"close":1276},"2025-04-07",9.27,9.64,9,9.24,{"symbol":5,"time":1278,"open":1279,"high":1280,"low":1248,"close":1228},"2025-04-04",9.32,9.73,{"symbol":5,"time":1282,"open":1283,"high":1114,"low":1224,"close":1263},"2025-04-03",9.99,{"symbol":5,"time":1285,"open":1217,"high":1131,"low":1214,"close":1110},"2025-04-02",{"symbol":5,"time":1287,"open":1117,"high":1146,"low":1247,"close":1288},"2025-04-01",9.94,{"symbol":5,"time":1290,"open":1291,"high":1141,"low":1222,"close":1116},"2025-03-31",9.57,{"symbol":5,"time":1293,"open":1217,"high":1128,"low":1239,"close":1223},"2025-03-28",{"symbol":5,"time":1295,"open":1111,"high":1079,"low":1214,"close":1296},"2025-03-27",9.9,{"symbol":5,"time":1298,"open":1131,"high":1109,"low":1185,"close":1152},"2025-03-26",{"symbol":5,"time":1300,"open":1152,"high":1109,"low":1146,"close":1103},"2025-03-25",{"symbol":5,"time":1302,"open":1210,"high":1115,"low":1200,"close":1115},"2025-03-24",{"symbol":5,"time":1304,"open":1305,"high":1137,"low":1306,"close":1307},"2025-03-21",9.91,9.83,10,{"symbol":5,"time":1309,"open":1203,"high":1110,"low":1283,"close":1200},"2025-03-20",{"symbol":5,"time":1311,"open":1312,"high":1132,"low":1313,"close":1146},"2025-03-19",9.96,9.95,{"symbol":5,"time":1315,"open":1313,"high":1210,"low":1133,"close":1313},"2025-03-18",{"symbol":5,"time":1317,"open":1318,"high":1134,"low":1318,"close":1319},"2025-03-17",9.74,9.92,{"symbol":5,"time":1321,"open":1322,"high":1323,"low":1274,"close":1280},"2025-03-14",9.66,9.79,{"symbol":5,"time":1325,"open":1291,"high":1313,"low":1265,"close":1224},"2025-03-13",{"symbol":5,"time":1327,"open":1328,"high":1218,"low":1329,"close":1330},"2025-03-12",9.7,9.46,9.59,{"symbol":5,"time":1332,"open":1319,"high":1312,"low":1333,"close":1235},"2025-03-11",9.49,{"symbol":5,"time":1335,"open":1336,"high":1194,"low":1336,"close":1312},"2025-03-10",9.77,{"symbol":5,"time":1338,"open":1263,"high":1312,"low":1339,"close":1296},"2025-03-07",9.51,{"symbol":5,"time":1341,"open":1268,"high":1223,"low":1342,"close":1343},"2025-03-06",9.42,9.61,{"symbol":5,"time":1345,"open":1346,"high":1347,"low":1248,"close":1225},"2025-03-05",9.26,9.67,{"symbol":5,"time":1349,"open":1350,"high":1273,"low":1351,"close":1352},"2025-03-04",9.23,9.06,9.12,{"symbol":5,"time":1354,"open":1218,"high":1214,"low":1279,"close":1355},"2025-03-03",9.39,{"symbol":5,"time":1357,"open":1279,"high":1235,"low":1358,"close":1222},"2025-02-28",9.31,{"symbol":5,"time":1360,"open":1361,"high":1224,"low":1240,"close":1240},"2025-02-27",9.44,{"symbol":5,"time":1363,"open":1329,"high":1239,"low":1361,"close":1231},"2025-02-26",{"symbol":5,"time":1365,"open":1366,"high":1333,"low":1358,"close":1342},"2025-02-25",9.37,{"symbol":5,"time":1368,"open":1358,"high":1236,"low":1369,"close":1230},"2025-02-24",9.21,{"symbol":5,"time":1371,"open":1243,"high":1234,"low":1350,"close":1257},"2025-02-21",{"symbol":5,"time":1373,"open":1253,"high":1236,"low":1257,"close":1355},"2025-02-20",{"symbol":5,"time":1375,"open":1273,"high":1355,"low":1369,"close":1376},"2025-02-19",9.34,{"symbol":5,"time":1378,"open":1279,"high":1230,"low":1350,"close":1240},"2025-02-18",{"symbol":5,"time":1380,"open":1381,"high":1339,"low":1355,"close":1382},"2025-02-14",9.43,9.48,{"symbol":5,"time":1384,"open":1240,"high":1234,"low":1276,"close":1230},"2025-02-13",{"symbol":5,"time":1386,"open":1387,"high":1240,"low":1256,"close":1350},"2025-02-12",9.17,{"symbol":5,"time":1389,"open":1369,"high":1346,"low":1387,"close":1369},"2025-02-11",{"symbol":5,"time":1391,"open":1392,"high":1393,"low":1352,"close":1276},"2025-02-10",9.25,9.3,{"symbol":5,"time":1395,"open":1253,"high":1230,"low":1396,"close":1276},"2025-02-07",9.18,{"symbol":5,"time":1398,"open":1333,"high":1274,"low":1346,"close":1346},"2025-02-06",{"symbol":5,"time":1400,"open":1108,"high":1145,"low":1312,"close":1200},"2025-02-05",{"symbol":5,"time":1402,"open":1288,"high":1108,"low":1296,"close":1108},"2025-02-04",{"symbol":5,"time":1404,"open":1223,"high":1186,"low":1405,"close":1128},"2025-02-03",9.6,{"symbol":5,"time":1407,"open":1146,"high":1109,"low":1283,"close":1408},"2025-01-31",10.08,{"symbol":5,"time":1410,"open":1111,"high":1191,"low":1186,"close":1108},"2025-01-30",{"symbol":5,"time":1412,"open":1117,"high":1103,"low":1116,"close":1140},"2025-01-29",{"symbol":5,"time":1414,"open":1127,"high":1127,"low":1319,"close":1408},"2025-01-28",{"symbol":5,"time":1416,"open":1141,"high":1059,"low":1117,"close":1082},"2025-01-27",{"symbol":5,"time":1418,"open":1108,"high":1149,"low":1185,"close":1137},"2025-01-24",{"symbol":5,"time":1420,"open":1209,"high":1146,"low":1126,"close":1108},"2025-01-23",{"symbol":5,"time":1422,"open":1115,"high":1115,"low":1195,"close":1116},"2025-01-22",{"symbol":5,"time":1424,"open":1152,"high":1104,"low":1123,"close":1077},"2025-01-21",{"symbol":5,"time":1426,"open":1408,"high":1140,"low":1210,"close":1122},"2025-01-17",{"symbol":5,"time":1428,"open":1305,"high":1186,"low":1128,"close":1200},"2025-01-16",{"symbol":5,"time":1430,"open":1126,"high":1186,"low":1128,"close":1313},"2025-01-15",{"symbol":5,"time":1432,"open":1219,"high":1214,"low":1433,"close":1219},"2025-01-14",9.68,{"symbol":5,"time":1435,"open":1322,"high":1223,"low":1291,"close":1218},"2025-01-13",{"symbol":5,"time":1437,"open":1347,"high":1217,"low":1330,"close":1225},"2025-01-10",{"symbol":5,"time":1439,"open":1318,"high":1440,"low":1228,"close":1318},"2025-01-08",9.75,{"symbol":5,"time":1442,"open":1313,"high":1200,"low":1223,"close":1443},"2025-01-07",9.76,{"symbol":5,"time":1445,"open":1186,"high":1120,"low":1296,"close":1319},"2025-01-06",{"symbol":5,"time":1447,"open":1235,"high":1313,"low":1224,"close":1133},"2025-01-03",{"symbol":5,"time":1449,"open":1305,"high":1312,"low":1274,"close":1225},"2025-01-02",{"symbol":5,"time":1451,"open":1305,"high":1200,"low":1217,"close":1296},"2024-12-31",{"symbol":5,"time":1453,"open":1313,"high":1134,"low":1214,"close":1133},"2024-12-30",{"symbol":5,"time":1455,"open":1116,"high":1114,"low":1134,"close":1116},"2024-12-27",{"symbol":5,"time":1457,"open":1307,"high":1137,"low":1134,"close":1203},"2024-12-26",{"symbol":5,"time":1459,"open":1296,"high":1186,"low":1128,"close":1195},"2024-12-24",{"symbol":5,"time":1461,"open":1213,"high":1319,"low":1440,"close":1296},"2024-12-23",{"symbol":5,"time":1463,"open":1328,"high":1312,"low":1433,"close":1133},"2024-12-20",{"symbol":5,"time":1465,"open":1323,"high":1313,"low":1328,"close":1318},"2024-12-19",{"symbol":5,"time":1467,"open":1288,"high":1185,"low":1322,"close":1235},"2024-12-18",{"symbol":5,"time":1469,"open":1312,"high":1210,"low":1133,"close":1126},"2024-12-17",{"symbol":5,"time":1471,"open":1203,"high":1137,"low":1133,"close":1283},"2024-12-16",{"symbol":5,"time":1473,"open":1079,"high":1156,"low":1145,"close":1191},"2024-12-13",{"symbol":5,"time":1475,"open":1082,"high":1089,"low":1109,"close":1191},"2024-12-12",{"symbol":5,"time":1477,"open":1096,"high":1096,"low":1132,"close":1153},"2024-12-11",{"symbol":5,"time":1479,"open":1043,"high":1480,"low":1066,"close":1176},"2024-12-10",10.74,{"symbol":5,"time":1482,"open":1176,"high":1049,"low":1078,"close":1072},"2024-12-09",{"symbol":5,"time":1484,"open":1089,"high":1072,"low":1059,"close":1089},"2024-12-06",{"symbol":5,"time":1486,"open":1095,"high":1044,"low":1191,"close":1156},"2024-12-05",{"symbol":5,"time":1488,"open":1045,"high":992,"low":1074,"close":1480},"2024-12-04",{"symbol":5,"time":1490,"open":1491,"high":1492,"low":984,"close":984},"2024-12-03",10.99,11.01,{"symbol":5,"time":1494,"open":947,"high":955,"low":1495,"close":972},"2024-12-02",10.96,{"symbol":5,"time":1497,"open":1013,"high":519,"low":1498,"close":954},"2024-11-29",11.12,{"symbol":5,"time":1500,"open":954,"high":968,"low":958,"close":964},"2024-11-27",{"symbol":5,"time":1502,"open":1013,"high":1002,"low":1503,"close":964},"2024-11-26",11.04,{"symbol":5,"time":1505,"open":946,"high":503,"low":965,"close":940},"2024-11-25",{"symbol":5,"time":1507,"open":1039,"high":840,"low":1049,"close":1508},"2024-11-22",11.18,{"symbol":5,"time":1510,"open":1168,"high":1045,"low":1096,"close":1049},"2024-11-21",{"symbol":5,"time":1512,"open":1492,"high":1012,"low":1096,"close":1063},"2024-11-20",{"symbol":5,"time":1514,"open":958,"high":953,"low":1492,"close":1012},"2024-11-19",{"symbol":5,"time":1516,"open":1012,"high":519,"low":1517,"close":525},"2024-11-18",11.03,{"symbol":5,"time":1519,"open":1012,"high":988,"low":972,"close":1492},"2024-11-15",{"symbol":5,"time":1521,"open":954,"high":1002,"low":977,"close":989},"2024-11-14",{"symbol":5,"time":1523,"open":1498,"high":1011,"low":977,"close":964},"2024-11-13",{"symbol":5,"time":1525,"open":959,"high":946,"low":979,"close":964},"2024-11-12",{"symbol":5,"time":1527,"open":989,"high":953,"low":977,"close":1002},"2024-11-11",{"symbol":5,"time":1529,"open":1530,"high":1531,"low":978,"close":1531},"2024-11-08",10.93,10.97,{"symbol":5,"time":1533,"open":1492,"high":524,"low":1534,"close":1495},"2024-11-07",10.83,{"symbol":5,"time":1536,"open":979,"high":1002,"low":1161,"close":950},"2024-11-06",{"symbol":5,"time":1538,"open":1539,"high":1095,"low":1152,"close":1072},"2024-11-05",10.33,{"symbol":5,"time":1541,"open":1127,"high":1171,"low":1127,"close":1100},"2024-11-04",{"symbol":5,"time":1543,"open":1539,"high":1153,"low":1114,"close":1142},"2024-11-01",{"symbol":5,"time":1545,"open":1077,"high":1060,"low":1123,"close":1103},"2024-10-31",{"symbol":5,"time":1547,"open":1079,"high":1078,"low":1539,"close":1054},"2024-10-30",{"symbol":5,"time":1549,"open":1078,"high":1066,"low":1122,"close":1153},"2024-10-29",{"symbol":5,"time":1551,"open":1011,"high":929,"low":1498,"close":529},"2024-10-28",{"symbol":5,"time":1553,"open":965,"high":933,"low":977,"close":989},"2024-10-25",{"symbol":5,"time":1555,"open":999,"high":955,"low":989,"close":999},"2024-10-24",{"symbol":5,"time":1557,"open":524,"high":999,"low":977,"close":958},"2024-10-23",{"symbol":5,"time":1559,"open":982,"high":988,"low":982,"close":524},"2024-10-22",{"symbol":5,"time":1561,"open":969,"high":1013,"low":978,"close":1562},"2024-10-21",10.88,{"symbol":5,"time":1564,"open":1013,"high":1011,"low":1503,"close":964},"2024-10-18",{"symbol":5,"time":1566,"open":1503,"high":954,"low":1567,"close":989},"2024-10-17",10.94,{"symbol":5,"time":1569,"open":976,"high":1508,"low":976,"close":1517},"2024-10-16",{"symbol":5,"time":1571,"open":1572,"high":977,"low":984,"close":1161},"2024-10-15",10.91,{"symbol":5,"time":1574,"open":1575,"high":1495,"low":1097,"close":982},"2024-10-14",10.71,{"symbol":5,"time":1577,"open":1095,"high":1049,"low":1055,"close":1043},"2024-10-11",{"symbol":5,"time":1579,"open":1092,"high":1048,"low":1068,"close":983},"2024-10-10",{"symbol":5,"time":1581,"open":1071,"high":983,"low":1156,"close":1086},"2024-10-09",{"symbol":5,"time":1583,"open":1052,"high":1092,"low":1082,"close":1071},"2024-10-08",{"symbol":5,"time":1585,"open":1066,"high":1096,"low":1104,"close":1071},"2024-10-07",{"symbol":5,"time":1587,"open":1074,"high":1096,"low":1156,"close":1171},"2024-10-04",{"symbol":5,"time":1589,"open":1153,"high":1054,"low":1539,"close":1104},"2024-10-03",{"symbol":5,"time":1591,"open":1063,"high":1063,"low":1077,"close":1060},"2024-10-02",{"symbol":5,"time":1593,"open":1043,"high":984,"low":1092,"close":1067},"2024-10-01",{"symbol":5,"time":1595,"open":1060,"high":1096,"low":1077,"close":1176},"2024-09-30",{"symbol":5,"time":1597,"open":1161,"high":1491,"low":1058,"close":1168},"2024-09-27",{"symbol":5,"time":1599,"open":1176,"high":1067,"low":1176,"close":983},"2024-09-26",{"symbol":5,"time":1601,"open":1074,"high":1074,"low":1145,"close":1059},"2024-09-25",{"symbol":5,"time":1603,"open":1531,"high":1604,"low":1039,"close":992},"2024-09-24",11,{"symbol":5,"time":1606,"open":1161,"high":982,"low":1575,"close":1572},"2024-09-23",{"symbol":5,"time":1608,"open":978,"high":1562,"low":1044,"close":1562},"2024-09-20",{"symbol":5,"time":1610,"open":947,"high":903,"low":992,"close":982},"2024-09-19",{"symbol":5,"time":1612,"open":1530,"high":968,"low":982,"close":972},"2024-09-18",{"symbol":5,"time":1614,"open":976,"high":959,"low":984,"close":973},"2024-09-17",{"symbol":5,"time":1616,"open":1480,"high":982,"low":1575,"close":1049},"2024-09-16",{"symbol":5,"time":1618,"open":983,"high":1040,"low":1055,"close":1044},"2024-09-13",{"symbol":5,"time":1620,"open":1079,"high":1053,"low":1149,"close":1086},"2024-09-12",{"symbol":5,"time":1622,"open":1149,"high":1073,"low":1198,"close":1104},"2024-09-11",{"symbol":5,"time":1624,"open":1071,"high":1071,"low":1146,"close":1145},"2024-09-10",{"symbol":5,"time":1626,"open":1096,"high":1058,"low":1068,"close":1097},"2024-09-09",{"symbol":5,"time":1628,"open":1168,"high":992,"low":1078,"close":1092},"2024-09-06",{"symbol":5,"time":1630,"open":969,"high":959,"low":1043,"close":987},"2024-09-05",{"symbol":5,"time":1632,"open":1491,"high":1013,"low":1045,"close":979},"2024-09-04",{"symbol":5,"time":1634,"open":969,"high":959,"low":1567,"close":972},"2024-09-03",{"symbol":5,"time":1636,"open":988,"high":1002,"low":958,"close":950},"2024-08-30",{"symbol":5,"time":1638,"open":977,"high":932,"low":1491,"close":524},"2024-08-29",{"symbol":5,"time":1640,"open":964,"high":950,"low":972,"close":1503},"2024-08-28",{"symbol":5,"time":1642,"open":1498,"high":947,"low":1491,"close":959},"2024-08-27",{"symbol":5,"time":1644,"open":953,"high":529,"low":989,"close":524},"2024-08-26",{"symbol":5,"time":1646,"open":972,"high":965,"low":1567,"close":519},"2024-08-23",{"symbol":5,"time":1648,"open":1045,"high":1492,"low":1161,"close":982},"2024-08-22",{"symbol":5,"time":1650,"open":1161,"high":1531,"low":1067,"close":1045},"2024-08-21",{"symbol":5,"time":1652,"open":1048,"high":1040,"low":1096,"close":983},"2024-08-20",{"symbol":5,"time":1654,"open":1176,"high":1067,"low":1068,"close":1043},"2024-08-19",{"symbol":5,"time":1656,"open":1079,"high":1657,"low":1121,"close":1089},"2024-08-16",10.52,{"symbol":5,"time":1659,"open":1121,"high":1052,"low":1121,"close":1073},"2024-08-15",{"symbol":5,"time":1661,"open":1108,"high":1123,"low":1209,"close":1122},"2024-08-14",{"symbol":5,"time":1663,"open":1319,"high":1110,"low":1336,"close":1194},"2024-08-13",{"symbol":5,"time":1665,"open":1117,"high":1117,"low":1217,"close":1199},"2024-08-12",{"symbol":5,"time":1667,"open":1408,"high":1146,"low":1126,"close":1117},"2024-08-09",{"symbol":5,"time":1669,"open":1670,"high":1115,"low":1670,"close":1198},"2024-08-08",9.8,{"symbol":5,"time":1672,"open":1673,"high":1134,"low":1440,"close":1336},"2024-08-07",9.85,{"symbol":5,"time":1675,"open":1323,"high":1199,"low":1433,"close":1219},"2024-08-06",{"symbol":5,"time":1677,"open":1678,"high":1296,"low":1333,"close":1218},"2024-08-05",9.56,{"symbol":5,"time":1680,"open":1066,"high":1066,"low":1307,"close":1116},"2024-08-02",{"symbol":5,"time":1682,"open":978,"high":982,"low":1096,"close":1044},"2024-08-01",{"symbol":5,"time":1684,"open":978,"high":1492,"low":1043,"close":984},"2024-07-31",{"symbol":5,"time":1686,"open":1517,"high":524,"low":1168,"close":1161},"2024-07-30",{"symbol":5,"time":1688,"open":1508,"high":1508,"low":1049,"close":1492},"2024-07-29",{"symbol":5,"time":1690,"open":525,"high":511,"low":1012,"close":950},"2024-07-26",{"symbol":5,"time":1692,"open":388,"high":851,"low":988,"close":1013},"2024-07-25",{"symbol":5,"time":1694,"open":90,"high":43,"low":35,"close":358},"2024-07-24",{"symbol":5,"time":1696,"open":80,"high":150,"low":38,"close":34},"2024-07-23",{"symbol":5,"time":1698,"open":111,"high":146,"low":143,"close":98},"2024-07-22",{"symbol":5,"time":1700,"open":160,"high":127,"low":63,"close":147},"2024-07-19",{"symbol":5,"time":1702,"open":1703,"high":279,"low":601,"close":120},"2024-07-18",14.51,{"symbol":5,"time":1705,"open":123,"high":1706,"low":200,"close":257},"2024-07-17",14.63,{"symbol":5,"time":1708,"open":203,"high":79,"low":217,"close":115},"2024-07-16",{"symbol":5,"time":1710,"open":199,"high":167,"low":98,"close":213},"2024-07-15",{"symbol":5,"time":1712,"open":631,"high":199,"low":631,"close":141},"2024-07-12",{"symbol":5,"time":1714,"open":39,"high":27,"low":39,"close":665},"2024-07-11",{"symbol":5,"time":1716,"open":586,"high":30,"low":767,"close":356},"2024-07-10",{"symbol":5,"time":1718,"open":747,"high":589,"low":458,"close":773},"2024-07-09",{"symbol":5,"time":1720,"open":1721,"high":689,"low":363,"close":759},"2024-07-08",12.97,{"symbol":5,"time":1723,"open":463,"high":747,"low":468,"close":457},"2024-07-05",{"symbol":5,"time":1725,"open":366,"high":747,"low":857,"close":463},"2024-07-03",{"symbol":5,"time":1727,"open":762,"high":586,"low":368,"close":463},"2024-07-02",{"symbol":5,"time":1729,"open":827,"high":463,"low":820,"close":481},"2024-07-01",{"symbol":5,"time":1731,"open":826,"high":473,"low":826,"close":1732},"2024-06-28",12.54,{"symbol":5,"time":1734,"open":432,"high":435,"low":395,"close":1735},"2024-06-27",12.23,{"symbol":5,"time":1737,"open":394,"high":491,"low":536,"close":566},"2024-06-26",{"symbol":5,"time":1739,"open":411,"high":1740,"low":387,"close":430},"2024-06-25",12.21,{"symbol":5,"time":1742,"open":544,"high":410,"low":386,"close":1735},"2024-06-24",{"symbol":5,"time":1744,"open":1020,"high":830,"low":545,"close":541},"2024-06-21",{"symbol":5,"time":1746,"open":563,"high":383,"low":567,"close":409},"2024-06-20",{"symbol":5,"time":1748,"open":897,"high":409,"low":848,"close":426},"2024-06-18",{"symbol":5,"time":1750,"open":537,"high":870,"low":537,"close":419},"2024-06-17",{"symbol":5,"time":1752,"open":388,"high":878,"low":429,"close":563},"2024-06-14",{"symbol":5,"time":1754,"open":432,"high":430,"low":419,"close":409},"2024-06-13",{"symbol":5,"time":1756,"open":822,"high":399,"low":387,"close":432},"2024-06-12",{"symbol":5,"time":1758,"open":401,"high":1759,"low":395,"close":566},"2024-06-11",12.36,{"symbol":5,"time":1761,"open":491,"high":440,"low":869,"close":435},"2024-06-10",{"symbol":5,"time":1763,"open":1764,"high":488,"low":536,"close":581},"2024-06-07",12,{"symbol":5,"time":1766,"open":851,"high":869,"low":495,"close":425},"2024-06-06",{"symbol":5,"time":1768,"open":395,"high":862,"low":562,"close":425},"2024-06-05",{"symbol":5,"time":1770,"open":432,"high":491,"low":495,"close":387},"2024-06-04",{"symbol":5,"time":1772,"open":410,"high":401,"low":1773,"close":570},"2024-06-03",12.02,{"symbol":5,"time":1775,"open":848,"high":581,"low":537,"close":491},"2024-05-31",{"symbol":5,"time":1777,"open":514,"high":426,"low":552,"close":848},"2024-05-30",{"symbol":5,"time":1779,"open":883,"high":567,"low":422,"close":414},"2024-05-29",{"symbol":5,"time":1781,"open":566,"high":491,"low":537,"close":515},"2024-05-28",{"symbol":5,"time":1783,"open":488,"high":494,"low":571,"close":488},"2024-05-24",{"symbol":5,"time":1785,"open":869,"high":404,"low":394,"close":566},"2024-05-23",{"symbol":5,"time":1787,"open":406,"high":432,"low":383,"close":387},"2024-05-22",{"symbol":5,"time":1789,"open":488,"high":578,"low":387,"close":581},"2024-05-21",{"symbol":5,"time":1791,"open":494,"high":1792,"low":436,"close":581},"2024-05-20",12.33,{"symbol":5,"time":1794,"open":399,"high":435,"low":410,"close":822},"2024-05-17",{"symbol":5,"time":1796,"open":494,"high":454,"low":826,"close":435},"2024-05-16",{"symbol":5,"time":1798,"open":445,"high":827,"low":400,"close":1799},"2024-05-15",12.31,{"symbol":5,"time":1801,"open":478,"high":471,"low":1759,"close":478},"2024-05-14",{"symbol":5,"time":1803,"open":395,"high":448,"low":395,"close":1792},"2024-05-13",{"symbol":5,"time":1805,"open":581,"high":411,"low":830,"close":389},"2024-05-10",{"symbol":5,"time":1807,"open":436,"high":404,"low":406,"close":491},"2024-05-09",{"symbol":5,"time":1809,"open":432,"high":410,"low":1773,"close":581},"2024-05-08",{"symbol":5,"time":1811,"open":441,"high":448,"low":430,"close":411},"2024-05-07",{"symbol":5,"time":1813,"open":1732,"high":473,"low":449,"close":854},"2024-05-06",{"symbol":5,"time":1815,"open":471,"high":481,"low":393,"close":823},"2024-05-03",{"symbol":5,"time":1817,"open":441,"high":1818,"low":1759,"close":445},"2024-05-02",12.55,{"symbol":5,"time":1820,"open":488,"high":823,"low":581,"close":578},"2024-05-01",{"symbol":5,"time":1822,"open":821,"high":821,"low":491,"close":581},"2024-04-30",{"symbol":5,"time":1824,"open":467,"high":457,"low":1818,"close":468},"2024-04-29",{"symbol":5,"time":1826,"open":481,"high":372,"low":452,"close":799},"2024-04-26",{"symbol":5,"time":1828,"open":1829,"high":590,"low":460,"close":472},"2024-04-25",12.85,{"symbol":5,"time":1831,"open":29,"high":361,"low":464,"close":586},"2024-04-24",{"symbol":5,"time":1833,"open":361,"high":361,"low":1834,"close":29},"2024-04-23",12.82,{"symbol":5,"time":1836,"open":1799,"high":773,"low":410,"close":458},"2024-04-22",{"symbol":5,"time":1838,"open":1773,"high":1735,"low":1773,"close":436},"2024-04-19",{"symbol":5,"time":1840,"open":432,"high":411,"low":851,"close":406},"2024-04-18",{"symbol":5,"time":1842,"open":436,"high":410,"low":1773,"close":571},"2024-04-17",{"symbol":5,"time":1844,"open":436,"high":410,"low":409,"close":430},"2024-04-16",{"symbol":5,"time":1846,"open":1847,"high":1834,"low":400,"close":1735},"2024-04-15",12.74,{"symbol":5,"time":1849,"open":363,"high":363,"low":854,"close":452},"2024-04-12",{"symbol":5,"time":1851,"open":795,"high":357,"low":767,"close":472},"2024-04-11",{"symbol":5,"time":1853,"open":702,"high":376,"low":586,"close":369},"2024-04-10",{"symbol":5,"time":1855,"open":665,"high":35,"low":654,"close":27},"2024-04-09",{"symbol":5,"time":1857,"open":40,"high":27,"low":40,"close":662},"2024-04-08",{"symbol":5,"time":1859,"open":699,"high":377,"low":748,"close":666},"2024-04-05",{"symbol":5,"time":1861,"open":94,"high":50,"low":356,"close":30},"2024-04-04",{"symbol":5,"time":1863,"open":39,"high":728,"low":367,"close":723},"2024-04-03",{"symbol":5,"time":1865,"open":737,"high":1866,"low":748,"close":666},"2024-04-02",13.37,{"symbol":5,"time":1868,"open":59,"high":233,"low":357,"close":376},"2024-04-01",{"symbol":5,"time":1870,"open":589,"high":705,"low":361,"close":666},"2024-03-28",{"symbol":5,"time":1872,"open":820,"high":589,"low":440,"close":369},"2024-03-27",{"symbol":5,"time":1874,"open":747,"high":747,"low":823,"close":478},"2024-03-26",{"symbol":5,"time":1876,"open":363,"high":369,"low":1847,"close":773},"2024-03-25",{"symbol":5,"time":1878,"open":463,"high":747,"low":1829,"close":767},"2024-03-22",{"symbol":5,"time":1880,"open":363,"high":369,"low":799,"close":363},"2024-03-21",{"symbol":5,"time":1882,"open":826,"high":363,"low":826,"close":773},"2024-03-20",{"symbol":5,"time":1884,"open":566,"high":1885,"low":566,"close":405},"2024-03-19",12.35,{"symbol":5,"time":1887,"open":436,"high":570,"low":851,"close":400},"2024-03-18",{"symbol":5,"time":1889,"open":395,"high":494,"low":1773,"close":406},"2024-03-15",{"symbol":5,"time":1891,"open":392,"high":399,"low":394,"close":432},"2024-03-14",{"symbol":5,"time":1893,"open":862,"high":454,"low":566,"close":399},"2024-03-13",{"symbol":5,"time":1895,"open":436,"high":488,"low":387,"close":566},"2024-03-12",{"symbol":5,"time":1897,"open":491,"high":437,"low":432,"close":566},"2024-03-11",{"symbol":5,"time":1899,"open":823,"high":440,"low":436,"close":400},"2024-03-08",{"symbol":5,"time":1901,"open":769,"high":817,"low":826,"close":769},"2024-03-07",{"symbol":5,"time":1903,"open":440,"high":1904,"low":1792,"close":435},"2024-03-06",12.57,{"symbol":5,"time":1906,"open":444,"high":1847,"low":854,"close":459},"2024-03-05",{"symbol":5,"time":1908,"open":1904,"high":373,"low":1904,"close":1847},"2024-03-04",{"symbol":5,"time":1910,"open":820,"high":471,"low":401,"close":448},"2024-03-01",{"symbol":5,"time":1912,"open":399,"high":817,"low":401,"close":478},"2024-02-29",{"symbol":5,"time":1914,"open":383,"high":441,"low":495,"close":405},"2024-02-28",{"symbol":5,"time":1916,"open":1773,"high":411,"low":495,"close":1764},"2024-02-27",{"symbol":5,"time":1918,"open":491,"high":494,"low":536,"close":536},"2024-02-26",{"symbol":5,"time":1920,"open":869,"high":826,"low":430,"close":436},"2024-02-23",{"symbol":5,"time":1922,"open":491,"high":437,"low":395,"close":862},"2024-02-22",{"symbol":5,"time":1924,"open":1740,"high":401,"low":395,"close":436},"2024-02-21",{"symbol":5,"time":1926,"open":570,"high":1792,"low":869,"close":410},"2024-02-20",{"symbol":5,"time":1928,"open":477,"high":485,"low":826,"close":405},"2024-02-16",{"symbol":5,"time":1930,"open":1885,"high":1818,"low":1799,"close":440},"2024-02-15",{"symbol":5,"time":1932,"open":368,"high":799,"low":440,"close":827},"2024-02-14",{"symbol":5,"time":1934,"open":1935,"high":773,"low":454,"close":591},"2024-02-13",12.77,{"symbol":5,"time":1937,"open":591,"high":589,"low":471,"close":759},"2024-02-12",{"symbol":5,"time":1939,"open":467,"high":363,"low":471,"close":591},"2024-02-09",{"symbol":5,"time":1941,"open":463,"high":773,"low":1732,"close":762},"2024-02-08",{"symbol":5,"time":1943,"open":814,"high":759,"low":578,"close":857},"2024-02-07",{"symbol":5,"time":1945,"open":548,"high":869,"low":510,"close":425},"2024-02-06",{"symbol":5,"time":1947,"open":394,"high":432,"low":500,"close":518},"2024-02-05",{"symbol":5,"time":1949,"open":387,"high":570,"low":409,"close":436},"2024-02-02",{"symbol":5,"time":1951,"open":562,"high":436,"low":510,"close":869},"2024-02-01",{"symbol":5,"time":1953,"open":545,"high":389,"low":532,"close":532},"2024-01-31",{"symbol":5,"time":1955,"open":848,"high":555,"low":510,"close":426},"2024-01-30",{"symbol":5,"time":1957,"open":840,"high":414,"low":946,"close":429},"2024-01-29",{"symbol":5,"time":1959,"open":940,"high":422,"low":946,"close":929},"2024-01-26",{"symbol":5,"time":1961,"open":1962,"high":511,"low":1517,"close":841},"2024-01-25",11.09,{"symbol":5,"time":1964,"open":943,"high":523,"low":1604,"close":1517},"2024-01-24",{"symbol":5,"time":1966,"open":511,"high":421,"low":999,"close":529},"2024-01-23",{"symbol":5,"time":1968,"open":1002,"high":940,"low":959,"close":932},"2024-01-22",{"symbol":5,"time":1970,"open":1567,"high":947,"low":1534,"close":932},"2024-01-19",{"symbol":5,"time":1972,"open":955,"high":903,"low":1495,"close":1491},"2024-01-18",{"symbol":5,"time":1974,"open":1011,"high":903,"low":524,"close":519},"2024-01-17",{"symbol":5,"time":1976,"open":946,"high":422,"low":1508,"close":421},"2024-01-16",{"symbol":5,"time":1978,"open":567,"high":848,"low":522,"close":421},"2024-01-12",{"symbol":5,"time":1980,"open":551,"high":848,"low":883,"close":563},"2024-01-11",{"symbol":5,"time":1982,"open":878,"high":559,"low":563,"close":878},"2024-01-10",{"symbol":5,"time":1984,"open":897,"high":1020,"low":848,"close":541},"2024-01-09",{"symbol":5,"time":1986,"open":419,"high":395,"low":415,"close":383},"2024-01-08",{"symbol":5,"time":1988,"open":567,"high":571,"low":507,"close":419},"2024-01-05",{"symbol":5,"time":1990,"open":545,"high":562,"low":507,"close":515},"2024-01-04",{"symbol":5,"time":1992,"open":1773,"high":387,"low":548,"close":563},"2024-01-03",{"symbol":5,"time":1994,"open":571,"high":435,"low":409,"close":488},"2024-01-02",{"symbol":5,"time":1996,"open":1885,"high":393,"low":488,"close":570},"2023-12-29",{"symbol":5,"time":1998,"open":435,"high":823,"low":822,"close":392},"2023-12-28",{"symbol":5,"time":2000,"open":823,"high":448,"low":1735,"close":393},"2023-12-27",{"symbol":5,"time":2002,"open":393,"high":854,"low":399,"close":448},"2023-12-26",{"symbol":5,"time":2004,"open":401,"high":449,"low":822,"close":1885},"2023-12-22",{"symbol":5,"time":2006,"open":544,"high":1759,"low":1020,"close":392},"2023-12-21",{"symbol":5,"time":2008,"open":383,"high":436,"low":415,"close":388},"2023-12-20",{"symbol":5,"time":2010,"open":383,"high":425,"low":870,"close":1773},"2023-12-19",{"symbol":5,"time":2012,"open":389,"high":432,"low":830,"close":544},"2023-12-18",{"symbol":5,"time":2014,"open":425,"high":400,"low":544,"close":1773},"2023-12-15",{"symbol":5,"time":2016,"open":431,"high":491,"low":431,"close":432},"2023-12-14",{"symbol":5,"time":2018,"open":1517,"high":528,"low":1049,"close":999},"2023-12-13",{"symbol":5,"time":2020,"open":1962,"high":932,"low":1012,"close":1013},"2023-12-12",{"symbol":5,"time":2022,"open":977,"high":988,"low":972,"close":989},"2023-12-11",{"symbol":5,"time":2024,"open":1039,"high":989,"low":1040,"close":1492},"2023-12-08",{"symbol":5,"time":2026,"open":1575,"high":1562,"low":983,"close":984},"2023-12-07",{"symbol":5,"time":2028,"open":1067,"high":1562,"low":1085,"close":1044},"2023-12-06",{"symbol":5,"time":2030,"open":1095,"high":983,"low":1068,"close":1072},"2023-12-05",{"symbol":5,"time":2032,"open":1657,"high":1040,"low":1052,"close":1048},"2023-12-04",{"symbol":5,"time":2034,"open":1103,"high":1072,"low":1142,"close":1092},"2023-12-01",{"symbol":5,"time":2036,"open":983,"high":1048,"low":1122,"close":1111},"2023-11-30",{"symbol":5,"time":2038,"open":1562,"high":1495,"low":1176,"close":1074},"2023-11-29",{"symbol":5,"time":2040,"open":1539,"high":1079,"low":1123,"close":1121},"2023-11-28",{"symbol":5,"time":2042,"open":1121,"high":1059,"low":1152,"close":1105},"2023-11-27",{"symbol":5,"time":2044,"open":1132,"high":1078,"low":1132,"close":1079},"2023-11-24",{"symbol":5,"time":2046,"open":1123,"high":1082,"low":1146,"close":1111},"2023-11-22",{"symbol":5,"time":2048,"open":1132,"high":1145,"low":1117,"close":1120},"2023-11-21",{"symbol":5,"time":2050,"open":1103,"high":1077,"low":1111,"close":1105},"2023-11-20",{"symbol":5,"time":2052,"open":1111,"high":1145,"low":1120,"close":1131},"2023-11-17",{"symbol":5,"time":2054,"open":1079,"high":1077,"low":1117,"close":1108},"2023-11-16",{"symbol":5,"time":2056,"open":1153,"high":1171,"low":1191,"close":1054},"2023-11-15",{"symbol":5,"time":2058,"open":1283,"high":1073,"low":1134,"close":1079},"2023-11-14",{"symbol":5,"time":2060,"open":1306,"high":1213,"low":1318,"close":1214},"2023-11-13",{"symbol":5,"time":2062,"open":1247,"high":1213,"low":1347,"close":1199},"2023-11-10",{"symbol":5,"time":2064,"open":1210,"high":1203,"low":1235,"close":1328},"2023-11-09",{"symbol":5,"time":2066,"open":1120,"high":1140,"low":1116,"close":1209},"2023-11-08",{"symbol":5,"time":2068,"open":1115,"high":1103,"low":1209,"close":1146},"2023-11-07",{"symbol":5,"time":2070,"open":1176,"high":1072,"low":1123,"close":1149},"2023-11-06",{"symbol":5,"time":2072,"open":1111,"high":1095,"low":1115,"close":1176},"2023-11-03",{"symbol":5,"time":2074,"open":1195,"high":1110,"low":1126,"close":1194},"2023-11-02",{"symbol":5,"time":2076,"open":1217,"high":1204,"low":1443,"close":1305},"2023-11-01",{"symbol":5,"time":2078,"open":1223,"high":1305,"low":1229,"close":1440},"2023-10-31",{"symbol":5,"time":2080,"open":1408,"high":1194,"low":1433,"close":1336},"2023-10-30",{"symbol":5,"time":2082,"open":1530,"high":1531,"low":1296,"close":1312},"2023-10-27",{"symbol":5,"time":2084,"open":830,"high":544,"low":933,"close":502},"2023-10-26",{"symbol":5,"time":2086,"open":502,"high":548,"low":525,"close":500},"2023-10-25",{"symbol":5,"time":2088,"open":422,"high":883,"low":840,"close":929},"2023-10-24",{"symbol":5,"time":2090,"open":429,"high":416,"low":904,"close":552},"2023-10-23",{"symbol":5,"time":2092,"open":514,"high":545,"low":500,"close":548},"2023-10-20",{"symbol":5,"time":2094,"open":518,"high":545,"low":892,"close":2095},"2023-10-19",11.53,{"symbol":5,"time":2097,"open":544,"high":544,"low":551,"close":551},"2023-10-18",{"symbol":5,"time":2099,"open":419,"high":411,"low":419,"close":571},"2023-10-17",{"symbol":5,"time":2101,"open":830,"high":495,"low":562,"close":544},"2023-10-16",{"symbol":5,"time":2103,"open":383,"high":1764,"low":388,"close":897},"2023-10-13",{"symbol":5,"time":2105,"open":420,"high":425,"low":541,"close":1764},"2023-10-12",{"symbol":5,"time":2107,"open":398,"high":393,"low":581,"close":410},"2023-10-11",{"symbol":5,"time":2109,"open":869,"high":405,"low":430,"close":578},"2023-10-10",{"symbol":5,"time":2111,"open":388,"high":581,"low":426,"close":425},"2023-10-09",{"symbol":5,"time":2113,"open":562,"high":581,"low":416,"close":1764},"2023-10-06",{"symbol":5,"time":2115,"open":409,"high":1764,"low":416,"close":1020},"2023-10-05",{"symbol":5,"time":2117,"open":1773,"high":432,"low":420,"close":389},"2023-10-04",{"symbol":5,"time":2119,"open":488,"high":1735,"low":1773,"close":425},"2023-10-03",{"symbol":5,"time":2121,"open":435,"high":478,"low":1735,"close":1799},"2023-10-02",{"symbol":5,"time":2123,"open":452,"high":2124,"low":1885,"close":477},"2023-09-29",12.66,{"symbol":5,"time":2126,"open":401,"high":2124,"low":411,"close":827},"2023-09-28",{"symbol":5,"time":2128,"open":440,"high":440,"low":410,"close":393},"2023-09-27",{"symbol":5,"time":2130,"open":445,"high":2124,"low":399,"close":823},"2023-09-26",{"symbol":5,"time":2132,"open":1885,"high":453,"low":392,"close":459},"2023-09-25",{"symbol":5,"time":2134,"open":854,"high":1935,"low":769,"close":823},"2023-09-22",{"symbol":5,"time":2136,"open":578,"high":1885,"low":488,"close":578},"2023-09-21",[2138,2144,2149,2154,2159,2164,2169,2174,2179,2184,2189,2194,2199,2204,2208,2213,2218,2223,2228,2233,2238,2241,2246,2250,2255,2260,2265,2270,2275,2280,2285,2290,2295,2300,2305,2310,2315,2320,2325,2330,2335,2340,2345,2350,2355,2360,2365,2370,2375,2380,2385,2390,2395,2400,2404,2409,2413,2418,2423,2427,2431,2436,2441,2446,2451,2456,2461,2466,2471,2476,2481,2486,2490,2495,2500,2504,2509,2514,2518,2523,2528,2533,2538,2543,2548,2553,2557,2562,2567,2572,2576,2580,2585,2590,2594,2599,2604,2609,2614,2619,2624,2629,2634,2639,2644,2649,2654,2658,2663,2668,2673,2678,2683,2688,2693,2698,2703,2708,2713,2718,2723,2728,2733,2738,2743,2748,2753,2758,2763,2768,2773,2778,2783,2788,2793,2798,2803,2808,2813,2818,2823,2828,2833,2838,2843,2848,2853,2858,2863,2868,2873,2877,2882,2887,2892,2897,2902,2907,2912,2916,2921,2925,2930,2935,2940,2945,2950,2955,2959,2962,2967,2972,2976,2980,2983,2987,2991,2996,2999,3004,3009,3014,3019,3023,3028,3033,3037,3041,3045,3050,3055,3060,3064,3069,3073,3078,3083,3088,3093,3098,3102,3107,3112,3117,3122,3127,3132,3137,3142,3146,3150,3155,3158,3163,3168,3173,3178,3182,3184,3188,3193,3198,3202,3207,3211,3216,3221,3226,3229,3234,3239,3244,3249,3252,3257,3262,3267,3271,3276,3280,3285,3289,3294,3299,3304,3309,3314,3319,3324,3328,3332,3336,3341,3346,3351,3356,3361,3366,3371,3376,3381,3385,3390,3395,3400,3405,3409],{"symbol":2139,"time":26,"open":2140,"high":2141,"low":2142,"close":2143},"SPY",761.31,762,757.97,761.69,{"symbol":2139,"time":32,"open":2145,"high":2146,"low":2147,"close":2148},763.15,763.57,759.96,762.6,{"symbol":2139,"time":37,"open":2150,"high":2151,"low":2152,"close":2153},759.5,761.67,749.6,754.05,{"symbol":2139,"time":42,"open":2155,"high":2156,"low":2157,"close":2158},760.12,760.35,756.15,757.39,{"symbol":2139,"time":48,"open":2160,"high":2161,"low":2162,"close":2163},759,763.52,757.93,760.88,{"symbol":2139,"time":53,"open":2165,"high":2166,"low":2167,"close":2168},764.72,766.38,763.6,764.29,{"symbol":2139,"time":58,"open":2170,"high":2171,"low":2172,"close":2173},758.03,760.11,756.64,757.83,{"symbol":2139,"time":62,"open":2175,"high":2176,"low":2177,"close":2178},764.08,764.47,760.94,762.4,{"symbol":2139,"time":67,"open":2180,"high":2181,"low":2182,"close":2183},769.07,769.7,765.14,765.96,{"symbol":2139,"time":72,"open":2185,"high":2186,"low":2187,"close":2188},772.01,772.87,769,770.19,{"symbol":2139,"time":78,"open":2190,"high":2191,"low":2192,"close":2193},767.9,774.03,767.45,773.17,{"symbol":2139,"time":83,"open":2195,"high":2196,"low":2197,"close":2198},762.45,766.43,761.73,765.16,{"symbol":2139,"time":88,"open":2200,"high":2201,"low":2202,"close":2203},762.01,764.67,759.48,761.78,{"symbol":2139,"time":93,"open":2205,"high":2206,"low":2165,"close":2207},767.33,768,767.05,{"symbol":2139,"time":97,"open":2209,"high":2210,"low":2211,"close":2212},771.76,775.3,768.31,769.35,{"symbol":2139,"time":102,"open":2214,"high":2215,"low":2216,"close":2217},768.5,772.36,767.16,771.1,{"symbol":2139,"time":106,"open":2219,"high":2220,"low":2221,"close":2222},764.73,767.35,763.93,766.08,{"symbol":2139,"time":110,"open":2224,"high":2225,"low":2226,"close":2227},766.16,766.78,763.05,765.91,{"symbol":2139,"time":114,"open":2229,"high":2230,"low":2231,"close":2232},764.78,765.22,762.08,763.47,{"symbol":2139,"time":119,"open":2234,"high":2235,"low":2236,"close":2237},766.05,767.85,764.17,765.72,{"symbol":2139,"time":122,"open":2183,"high":2239,"low":2240,"close":2148},768.15,762.04,{"symbol":2139,"time":126,"open":2242,"high":2243,"low":2244,"close":2245},770.36,772.47,768.1,769.06,{"symbol":2139,"time":129,"open":2247,"high":2248,"low":2249,"close":2192},768.7,769.5,766.92,{"symbol":2139,"time":131,"open":2251,"high":2252,"low":2253,"close":2254},776.18,776.78,772.51,772.67,{"symbol":2139,"time":133,"open":2256,"high":2257,"low":2258,"close":2259},778.54,778.8,775.43,776.34,{"symbol":2139,"time":137,"open":2261,"high":2262,"low":2263,"close":2264},774.87,779.37,774.11,777.88,{"symbol":2139,"time":140,"open":2266,"high":2267,"low":2268,"close":2269},774.71,774.9,771.28,772.49,{"symbol":2139,"time":145,"open":2271,"high":2272,"low":2273,"close":2274},774.53,774.61,769.2,770.56,{"symbol":2139,"time":149,"open":2276,"high":2277,"low":2278,"close":2279},772.6,775.05,771.62,773.03,{"symbol":2139,"time":152,"open":2281,"high":2282,"low":2283,"close":2284},771.02,773.92,769.61,773.26,{"symbol":2139,"time":154,"open":2286,"high":2287,"low":2288,"close":2289},770.21,771.82,767.46,768.56,{"symbol":2139,"time":158,"open":2291,"high":2292,"low":2293,"close":2294},775.85,776.85,769.51,769.79,{"symbol":2139,"time":162,"open":2296,"high":2297,"low":2298,"close":2299},760.63,773.41,760.52,771.33,{"symbol":2139,"time":164,"open":2301,"high":2302,"low":2303,"close":2304},749.44,758.58,748.8,757.67,{"symbol":2139,"time":169,"open":2306,"high":2307,"low":2308,"close":2309},744.68,748.9,737.68,747.03,{"symbol":2139,"time":174,"open":2311,"high":2312,"low":2313,"close":2314},736.05,742.45,734.59,741.69,{"symbol":2139,"time":179,"open":2316,"high":2317,"low":2318,"close":2319},739.97,742.68,729.1,729.46,{"symbol":2139,"time":185,"open":2321,"high":2322,"low":2323,"close":2324},739.19,742.79,735.98,740.86,{"symbol":2139,"time":190,"open":2326,"high":2327,"low":2328,"close":2329},744.91,745.53,735.87,739.09,{"symbol":2139,"time":195,"open":2331,"high":2332,"low":2333,"close":2334},738.51,743.72,737.29,738.93,{"symbol":2139,"time":198,"open":2336,"high":2337,"low":2338,"close":2339},739.37,742.56,735.21,738.18,{"symbol":2139,"time":202,"open":2341,"high":2342,"low":2343,"close":2344},746.62,750.02,746.37,747.41,{"symbol":2139,"time":207,"open":2346,"high":2347,"low":2348,"close":2349},746.29,749.04,744.18,748.28,{"symbol":2139,"time":209,"open":2351,"high":2352,"low":2353,"close":2354},747.06,748.73,741.51,742.09,{"symbol":2139,"time":211,"open":2356,"high":2357,"low":2358,"close":2359},742.08,747.29,740.8,743.29,{"symbol":2139,"time":215,"open":2361,"high":2362,"low":2363,"close":2364},752.76,754.57,747.88,750.72,{"symbol":2139,"time":219,"open":2366,"high":2367,"low":2368,"close":2369},754.24,755.58,750.2,754.81,{"symbol":2139,"time":221,"open":2371,"high":2372,"low":2373,"close":2374},750.91,753.34,748.66,751.83,{"symbol":2139,"time":223,"open":2376,"high":2377,"low":2378,"close":2379},752.47,753.91,748,749.17,{"symbol":2139,"time":226,"open":2381,"high":2382,"low":2383,"close":2384},752.05,755.42,748.1,754.95,{"symbol":2139,"time":229,"open":2386,"high":2387,"low":2388,"close":2389},747.35,751.97,745.59,751.71,{"symbol":2139,"time":232,"open":2391,"high":2392,"low":2393,"close":2394},743.16,746.15,739.51,745.4,{"symbol":2139,"time":236,"open":2396,"high":2397,"low":2398,"close":2399},750.22,750.96,745.21,747.71,{"symbol":2139,"time":240,"open":2401,"high":2402,"low":2344,"close":2403},748.74,752.41,751.28,{"symbol":2139,"time":244,"open":2405,"high":2406,"low":2407,"close":2408},747.4,751.31,740.03,744.78,{"symbol":2139,"time":248,"open":2410,"high":2301,"low":2411,"close":2412},745,742.38,745.76,{"symbol":2139,"time":251,"open":2414,"high":2415,"low":2416,"close":2417},741.29,748.02,740.89,746.77,{"symbol":2139,"time":253,"open":2419,"high":2420,"low":2421,"close":2422},736.53,741.56,732.09,741,{"symbol":2139,"time":256,"open":2424,"high":2419,"low":2425,"close":2426},728.95,716.58,728.99,{"symbol":2139,"time":259,"open":2428,"high":2336,"low":2429,"close":2430},738.91,729.6,734.3,{"symbol":2139,"time":264,"open":2432,"high":2433,"low":2434,"close":2435},735.17,739.95,730.84,733.24,{"symbol":2139,"time":267,"open":2437,"high":2438,"low":2439,"close":2440},733.81,739.63,732.3,733.58,{"symbol":2139,"time":269,"open":2442,"high":2443,"low":2444,"close":2445},747.7,750.18,743.13,744.39,{"symbol":2139,"time":272,"open":2447,"high":2448,"low":2449,"close":2450},747.76,748.23,743.86,746.74,{"symbol":2139,"time":275,"open":2452,"high":2453,"low":2454,"close":2455},751.29,752.15,739.22,740.96,{"symbol":2139,"time":277,"open":2457,"high":2458,"low":2459,"close":2460},754.55,755.44,749.88,750.33,{"symbol":2139,"time":281,"open":2462,"high":2463,"low":2464,"close":2465},751.85,756.68,751.76,754.83,{"symbol":2139,"time":287,"open":2467,"high":2468,"low":2469,"close":2470},740.71,744.44,735.03,741.75,{"symbol":2139,"time":293,"open":2472,"high":2473,"low":2474,"close":2475},728.76,740,724.41,737.76,{"symbol":2139,"time":297,"open":2477,"high":2478,"low":2479,"close":2480},733.39,738.38,725.33,725.43,{"symbol":2139,"time":299,"open":2482,"high":2483,"low":2484,"close":2485},743.63,746.9,722.59,737.05,{"symbol":2139,"time":304,"open":2487,"high":2488,"low":2489,"close":2454},743.36,745.34,738.19,{"symbol":2139,"time":308,"open":2491,"high":2492,"low":2493,"close":2494},752.31,752.82,735.53,737.55,{"symbol":2139,"time":313,"open":2496,"high":2497,"low":2498,"close":2499},752.1,758.31,751.47,757.09,{"symbol":2139,"time":316,"open":2501,"high":2502,"low":2503,"close":2366},758.15,758.8,753.57,{"symbol":2139,"time":322,"open":2505,"high":2506,"low":2507,"close":2508},757.03,760.4,756.75,759.57,{"symbol":2139,"time":328,"open":2510,"high":2511,"low":2512,"close":2513},755.36,760.28,754.69,758.54,{"symbol":2139,"time":333,"open":2515,"high":2516,"low":2512,"close":2517},755.9,758.08,756.48,{"symbol":2139,"time":339,"open":2519,"high":2520,"low":2521,"close":2522},750.25,755.15,749.23,754.6,{"symbol":2139,"time":343,"open":2524,"high":2525,"low":2526,"close":2527},750.88,751.38,748.22,750.46,{"symbol":2139,"time":348,"open":2529,"high":2530,"low":2531,"close":2532},750.01,752.13,748.37,750.59,{"symbol":2139,"time":352,"open":2534,"high":2535,"low":2536,"close":2537},746.24,748.94,744.48,745.64,{"symbol":2139,"time":355,"open":2539,"high":2540,"low":2541,"close":2542},738.64,744.87,737.03,742.72,{"symbol":2139,"time":360,"open":2544,"high":2545,"low":2546,"close":2547},735.71,741.87,733.89,741.25,{"symbol":2139,"time":365,"open":2549,"high":2550,"low":2551,"close":2552},734.78,737.65,731.53,733.73,{"symbol":2139,"time":371,"open":2554,"high":2555,"low":2477,"close":2556},739.83,741.42,738.65,{"symbol":2139,"time":375,"open":2558,"high":2559,"low":2560,"close":2561},741.79,743.46,737.96,739.17,{"symbol":2139,"time":379,"open":2563,"high":2564,"low":2565,"close":2566},743.65,749.53,743.56,748.17,{"symbol":2139,"time":382,"open":2568,"high":2569,"low":2570,"close":2571},738.47,743.91,735.47,742.31,{"symbol":2139,"time":385,"open":2573,"high":2574,"low":2575,"close":2339},736.89,738.84,731.83,{"symbol":2139,"time":391,"open":2577,"high":2578,"low":2577,"close":2579},736.45,740.79,739.3,{"symbol":2139,"time":397,"open":2581,"high":2582,"low":2583,"close":2584},734.93,738.08,734.57,737.62,{"symbol":2139,"time":403,"open":2586,"high":2587,"low":2588,"close":2589},735.05,736.13,729.75,731.58,{"symbol":2139,"time":408,"open":2591,"high":2313,"low":2592,"close":2593},728.16,727.82,733.83,{"symbol":2139,"time":413,"open":2595,"high":2596,"low":2597,"close":2598},721.77,725.04,721.49,723.77,{"symbol":2139,"time":418,"open":2600,"high":2601,"low":2602,"close":2603},720.07,722.12,714.99,718.01,{"symbol":2139,"time":424,"open":2605,"high":2606,"low":2607,"close":2608},721.25,724.87,720.47,720.65,{"symbol":2139,"time":428,"open":2610,"high":2611,"low":2612,"close":2613},714.63,719.79,710.45,718.66,{"symbol":2139,"time":434,"open":2615,"high":2616,"low":2617,"close":2618},711,712.2,708.37,711.58,{"symbol":2139,"time":439,"open":2620,"high":2621,"low":2622,"close":2623},711.82,712.88,709.25,711.69,{"symbol":2139,"time":443,"open":2625,"high":2626,"low":2627,"close":2628},713.17,715.63,712.3,715.17,{"symbol":2139,"time":447,"open":2630,"high":2631,"low":2632,"close":2633},710.75,714.47,709.01,713.94,{"symbol":2139,"time":451,"open":2635,"high":2636,"low":2637,"close":2638},709.5,712.36,702.28,708.45,{"symbol":2139,"time":456,"open":2640,"high":2641,"low":2642,"close":2643},709.15,711.45,708.22,711.21,{"symbol":2139,"time":462,"open":2645,"high":2646,"low":2647,"close":2648},710.28,711.28,702.64,704.08,{"symbol":2139,"time":466,"open":2650,"high":2651,"low":2652,"close":2653},708.78,709.91,706.14,708.72,{"symbol":2139,"time":470,"open":2652,"high":2655,"low":2656,"close":2657},712.39,705.76,710.14,{"symbol":2139,"time":475,"open":2659,"high":2660,"low":2661,"close":2662},701.06,702.78,698.53,701.66,{"symbol":2139,"time":480,"open":2664,"high":2665,"low":2666,"close":2667},695.26,700.28,694.2,699.94,{"symbol":2139,"time":484,"open":2669,"high":2670,"low":2671,"close":2672},687.69,694.58,687.66,694.46,{"symbol":2139,"time":487,"open":2674,"high":2675,"low":2676,"close":2677},677.41,686.3,676.58,686.1,{"symbol":2139,"time":490,"open":2679,"high":2680,"low":2681,"close":2682},681.32,682.03,678.45,679.46,{"symbol":2139,"time":493,"open":2684,"high":2685,"low":2686,"close":2687},674.84,681.16,673.77,679.91,{"symbol":2139,"time":497,"open":2689,"high":2690,"low":2691,"close":2692},676.39,677.08,671.46,676.01,{"symbol":2139,"time":499,"open":2694,"high":2695,"low":2696,"close":2697},656.65,659.61,651.06,659.22,{"symbol":2139,"time":505,"open":2699,"high":2700,"low":2701,"close":2702},655.86,659.72,655.52,658.93,{"symbol":2139,"time":509,"open":2704,"high":2705,"low":2706,"close":2707},646.42,658.2,645.11,655.83,{"symbol":2139,"time":513,"open":2709,"high":2710,"low":2711,"close":2712},653.9,658.52,653,655.24,{"symbol":2139,"time":517,"open":2714,"high":2715,"low":2716,"close":2717},638.94,651.54,637.98,650.34,{"symbol":2139,"time":521,"open":2719,"high":2720,"low":2721,"close":2722},640.11,640.37,629.28,631.97,{"symbol":2139,"time":527,"open":2724,"high":2725,"low":2726,"close":2727},642.5,642.66,633.11,634.09,{"symbol":2139,"time":531,"open":2729,"high":2730,"low":2731,"close":2732},652.06,654.85,644.82,645.09,{"symbol":2139,"time":535,"open":2734,"high":2735,"low":2736,"close":2737},658.67,660.89,654.24,656.82,{"symbol":2139,"time":540,"open":2739,"high":2740,"low":2741,"close":2742},651.32,657.03,649.88,653.18,{"symbol":2139,"time":543,"open":2744,"high":2745,"low":2746,"close":2747},658.07,662.62,653.94,655.38,{"symbol":2139,"time":547,"open":2749,"high":2750,"low":2751,"close":2752},656.51,656.69,644.72,648.57,{"symbol":2139,"time":550,"open":2754,"high":2755,"low":2756,"close":2757},656.97,662.98,655.17,659.8,{"symbol":2139,"time":554,"open":2759,"high":2760,"low":2761,"close":2762},668.36,669.72,661.19,661.43,{"symbol":2139,"time":558,"open":2764,"high":2765,"low":2766,"close":2767},672.39,674.44,669.7,670.79,{"symbol":2139,"time":561,"open":2769,"high":2770,"low":2771,"close":2772},668.38,672.07,667.12,669.03,{"symbol":2139,"time":565,"open":2774,"high":2775,"low":2776,"close":2777},669.27,672.34,661.36,662.29,{"symbol":2139,"time":569,"open":2779,"high":2780,"low":2781,"close":2782},671.16,671.65,665.87,666.06,{"symbol":2139,"time":573,"open":2784,"high":2785,"low":2786,"close":2787},677.58,680.08,673.34,676.33,{"symbol":2139,"time":575,"open":2789,"high":2790,"low":2791,"close":2792},677.72,683.36,674.76,677.18,{"symbol":2139,"time":577,"open":2794,"high":2795,"low":2796,"close":2797},666.39,679.92,662.39,678.27,{"symbol":2139,"time":580,"open":2799,"high":2800,"low":2801,"close":2802},673.41,676.11,669.76,672.38,{"symbol":2139,"time":583,"open":2804,"high":2805,"low":2806,"close":2807},682.08,685.53,675.61,681.31,{"symbol":2139,"time":585,"open":2809,"high":2810,"low":2811,"close":2812},681.63,687.09,679.62,685.13,{"symbol":2139,"time":588,"open":2814,"high":2815,"low":2816,"close":2817},675.06,682.61,669.66,680.33,{"symbol":2139,"time":593,"open":2819,"high":2820,"low":2821,"close":2822},678.7,688.62,678.02,686.38,{"symbol":2139,"time":596,"open":2824,"high":2825,"low":2826,"close":2827},683.09,686.86,681.64,685.99,{"symbol":2139,"time":600,"open":2829,"high":2830,"low":2831,"close":2832},693.28,693.3,684.35,689.3,{"symbol":2139,"time":604,"open":2834,"high":2835,"low":2836,"close":2837},690.18,693.68,690.1,693.15,{"symbol":2139,"time":606,"open":2839,"high":2840,"low":2841,"close":2842},681.9,688.35,680,687.35,{"symbol":2139,"time":608,"open":2844,"high":2845,"low":2846,"close":2847},687.83,690,680.37,682.39,{"symbol":2139,"time":610,"open":2849,"high":2850,"low":2851,"close":2852},682.32,690.06,681.73,689.43,{"symbol":2139,"time":612,"open":2854,"high":2855,"low":2856,"close":2857},683.84,686.18,681.55,684.48,{"symbol":2139,"time":615,"open":2859,"high":2860,"low":2861,"close":2862},684.02,689.15,682.83,686.29,{"symbol":2139,"time":618,"open":2864,"high":2865,"low":2866,"close":2867},680.14,684.94,675.78,682.85,{"symbol":2139,"time":620,"open":2869,"high":2870,"low":2871,"close":2872},681.69,686.28,677.52,681.75,{"symbol":2139,"time":622,"open":2874,"high":2875,"low":2846,"close":2876},694.24,695.35,681.27,{"symbol":2139,"time":624,"open":2878,"high":2879,"low":2880,"close":2881},696.39,697.14,689.18,691.96,{"symbol":2139,"time":628,"open":2883,"high":2884,"low":2885,"close":2886},694.95,696.54,691.66,692.12,{"symbol":2139,"time":630,"open":2888,"high":2889,"low":2890,"close":2891},689.42,695.87,688.34,693.95,{"symbol":2139,"time":633,"open":2893,"high":2894,"low":2895,"close":2896},681.46,692.31,680.85,690.62,{"symbol":2139,"time":635,"open":2898,"high":2899,"low":2900,"close":2901},680.94,683.69,675.79,677.62,{"symbol":2139,"time":637,"open":2903,"high":2904,"low":2905,"close":2906},690.35,691.45,681.76,686.19,{"symbol":2139,"time":639,"open":2908,"high":2909,"low":2910,"close":2911},696.21,696.96,684.03,689.53,{"symbol":2139,"time":641,"open":2913,"high":2914,"low":2888,"close":2915},689.58,696.93,695.41,{"symbol":2139,"time":643,"open":2917,"high":2918,"low":2919,"close":2920},691.79,694.21,687.12,691.97,{"symbol":2139,"time":646,"open":2878,"high":2922,"low":2923,"close":2924},697.06,684.83,694.04,{"symbol":2139,"time":648,"open":2926,"high":2927,"low":2928,"close":2929},697.05,697.84,693.94,695.42,{"symbol":2139,"time":650,"open":2931,"high":2932,"low":2933,"close":2934},694.18,696.53,693.57,695.49,{"symbol":2139,"time":652,"open":2936,"high":2937,"low":2938,"close":2939},690.49,694.13,689.92,692.73,{"symbol":2139,"time":656,"open":2941,"high":2942,"low":2943,"close":2944},688.15,690.96,687.16,689.23,{"symbol":2139,"time":659,"open":2946,"high":2947,"low":2948,"close":2949},689.85,691.13,686.92,688.98,{"symbol":2139,"time":661,"open":2951,"high":2952,"low":2953,"close":2954},679.65,688.74,678.13,685.4,{"symbol":2139,"time":664,"open":2956,"high":2957,"low":2958,"close":2784},681.49,684.77,676.57,{"symbol":2139,"time":668,"open":2960,"high":2961,"low":2836,"close":2885},693.66,694.25,{"symbol":2139,"time":670,"open":2963,"high":2964,"low":2965,"close":2966},694.57,695.45,691.25,692.24,{"symbol":2139,"time":672,"open":2968,"high":2969,"low":2970,"close":2971},691,691.72,686.04,690.36,{"symbol":2139,"time":674,"open":2934,"high":2973,"low":2974,"close":2975},696.09,691.35,693.77,{"symbol":2139,"time":676,"open":2977,"high":2973,"low":2978,"close":2979},690.68,690.63,695.16,{"symbol":2139,"time":678,"open":2978,"high":2981,"low":2880,"close":2982},695.31,694.07,{"symbol":2139,"time":681,"open":2984,"high":2896,"low":2985,"close":2986},688.82,687.49,689.51,{"symbol":2139,"time":683,"open":2988,"high":2989,"low":2990,"close":2913},692.19,693.96,689.32,{"symbol":2139,"time":685,"open":2992,"high":2993,"low":2994,"close":2995},687.93,692.32,687.78,691.81,{"symbol":2139,"time":688,"open":2997,"high":2852,"low":2822,"close":2998},686.54,687.72,{"symbol":2139,"time":691,"open":3000,"high":3001,"low":3002,"close":3003},685.71,686.87,679.82,683.17,{"symbol":2139,"time":693,"open":3005,"high":3006,"low":3007,"close":3008},687.14,687.36,681.71,681.92,{"symbol":2139,"time":696,"open":3010,"high":3011,"low":3012,"close":3013},687.45,688.56,686.58,687.01,{"symbol":2139,"time":698,"open":3015,"high":3016,"low":3017,"close":3018},687.54,689.2,686.07,687.85,{"symbol":2139,"time":701,"open":3020,"high":2885,"low":3021,"close":3022},690.64,689.27,690.31,{"symbol":2139,"time":704,"open":3024,"high":3025,"low":3026,"close":3027},687.95,690.83,687.8,690.38,{"symbol":2139,"time":707,"open":3029,"high":3030,"low":3031,"close":3032},683.92,688.2,683.87,687.96,{"symbol":2139,"time":710,"open":3034,"high":3035,"low":3036,"close":2923},683.94,685.36,680.59,{"symbol":2139,"time":713,"open":3038,"high":3039,"low":3040,"close":3036},676.59,681.09,676.47,{"symbol":2139,"time":715,"open":3042,"high":3043,"low":3044,"close":3040},677.6,680.74,674.9,{"symbol":2139,"time":717,"open":3046,"high":3047,"low":3048,"close":3049},679.89,680.44,671.2,671.4,{"symbol":2139,"time":719,"open":3051,"high":3052,"low":3053,"close":3054},679.23,681.08,674.98,678.87,{"symbol":2139,"time":721,"open":3056,"high":3057,"low":3058,"close":3059},685.74,685.76,679.25,680.73,{"symbol":2139,"time":725,"open":3061,"high":3062,"low":3063,"close":2905},688.17,688.88,679.17,{"symbol":2139,"time":727,"open":3065,"high":3066,"low":3067,"close":3068},685.14,689.25,682.17,689.17,{"symbol":2139,"time":730,"open":3070,"high":3071,"low":2807,"close":3072},682.56,688.97,687.57,{"symbol":2139,"time":733,"open":3074,"high":3075,"low":3076,"close":3077},683.15,685.39,682.59,683.04,{"symbol":2139,"time":736,"open":3079,"high":3080,"low":3081,"close":3082},686.59,686.64,681.57,683.63,{"symbol":2139,"time":739,"open":3084,"high":3085,"low":3086,"close":3087},685.47,688.39,684.58,685.69,{"symbol":2139,"time":742,"open":3089,"high":3090,"low":3091,"close":3092},685.3,685.37,681.34,684.39,{"symbol":2139,"time":745,"open":3094,"high":3095,"low":3096,"close":3097},680.57,684.91,679.69,683.89,{"symbol":2139,"time":750,"open":3008,"high":3099,"low":3100,"close":3101},683.82,679.33,681.53,{"symbol":2139,"time":752,"open":3103,"high":3104,"low":3105,"close":3106},678.81,682.99,678.74,680.27,{"symbol":2139,"time":754,"open":3108,"high":3109,"low":3110,"close":3111},680.86,683.67,680.5,683.39,{"symbol":2139,"time":756,"open":3113,"high":3114,"low":3115,"close":3116},677.63,681.7,676.72,679.68,{"symbol":2139,"time":758,"open":3118,"high":3119,"low":3120,"close":3121},668.63,676.21,664.48,675.02,{"symbol":2139,"time":761,"open":3123,"high":3124,"low":3125,"close":3126},662.69,670.06,661.59,668.73,{"symbol":2139,"time":764,"open":3128,"high":3129,"low":3130,"close":3131},655.05,664.55,650.85,659.03,{"symbol":2139,"time":766,"open":3133,"high":3134,"low":3135,"close":3136},672.91,675.56,651.89,652.53,{"symbol":2139,"time":771,"open":3138,"high":3139,"low":3140,"close":3141},660.78,667.34,658.75,662.63,{"symbol":2139,"time":775,"open":3143,"high":3144,"low":2699,"close":3145},662.1,665.12,660.08,{"symbol":2139,"time":777,"open":2766,"high":3147,"low":3148,"close":3149},673.71,662.17,665.67,{"symbol":2139,"time":779,"open":3151,"high":3152,"low":3153,"close":3154},665.38,675.66,663.27,671.93,{"symbol":2139,"time":782,"open":3110,"high":3108,"low":3156,"close":3157},670.52,672.04,{"symbol":2139,"time":784,"open":3159,"high":3160,"low":3161,"close":3162},684.79,684.96,680.95,683.38,{"symbol":2139,"time":786,"open":3164,"high":3165,"low":3166,"close":3167},679.95,683.57,678.73,683,{"symbol":2139,"time":788,"open":3169,"high":3170,"low":3171,"close":3172},677.24,682.18,675.03,681.44,{"symbol":2139,"time":790,"open":3174,"high":3175,"low":3176,"close":3177},667.91,671.08,661.21,670.97,{"symbol":2139,"time":792,"open":3040,"high":3179,"low":3180,"close":3181},677.38,668.72,670.31,{"symbol":2139,"time":794,"open":3053,"high":3108,"low":3183,"close":2784},674.17,{"symbol":2139,"time":797,"open":2800,"high":3185,"low":3186,"close":3187},679.96,674.58,675.24,{"symbol":2139,"time":801,"open":3189,"high":3190,"low":3191,"close":3192},685.67,685.8,679.94,683.34,{"symbol":2139,"time":803,"open":3194,"high":3195,"low":3196,"close":3197},685.04,685.08,679.24,682.06,{"symbol":2139,"time":805,"open":3199,"high":3200,"low":3201,"close":3201},683.9,685.94,679.83,{"symbol":2139,"time":807,"open":3203,"high":3204,"low":3205,"close":3206},688.72,689.7,682.87,687.39,{"symbol":2139,"time":809,"open":3208,"high":3209,"low":2923,"close":3210},687.05,688.91,687.06,{"symbol":2139,"time":811,"open":3212,"high":3213,"low":3214,"close":3215},682.73,685.54,682.12,685.24,{"symbol":2139,"time":813,"open":3217,"high":3218,"low":3219,"close":3220},676.46,678.47,675.65,677.25,{"symbol":2139,"time":816,"open":3222,"high":3223,"low":3224,"close":3225},668.12,672.71,667.8,671.76,{"symbol":2139,"time":819,"open":3227,"high":3227,"low":3228,"close":3224},672,663.3,{"symbol":2139,"time":825,"open":3230,"high":3231,"low":3232,"close":3233},671.44,672.99,669.98,671.29,{"symbol":2139,"time":829,"open":3235,"high":3236,"low":3237,"close":3238},667.32,672.21,667.27,671.3,{"symbol":2139,"time":832,"open":3240,"high":3241,"low":3242,"close":3243},659.5,665.76,658.14,664.39,{"symbol":2139,"time":835,"open":3245,"high":3246,"low":3247,"close":3248},666.82,668.71,657.11,660.64,{"symbol":2139,"time":837,"open":3245,"high":3250,"low":2702,"close":3251},670.23,665.17,{"symbol":2139,"time":839,"open":3253,"high":3254,"low":3255,"close":3256},657.17,665.83,653.17,662.23,{"symbol":2139,"time":843,"open":3258,"high":3259,"low":3260,"close":3261},660.65,665.13,659.77,663.04,{"symbol":2139,"time":845,"open":3263,"high":3264,"low":3265,"close":3266},672.13,673.95,652.84,653.02,{"symbol":2139,"time":847,"open":3268,"high":3269,"low":3270,"close":2779},673.53,673.94,669.21,{"symbol":2139,"time":850,"open":3272,"high":3273,"low":3274,"close":3275},670.25,673.21,669.42,673.11,{"symbol":2139,"time":853,"open":3277,"high":3231,"low":3278,"close":3279},672.54,667.67,669.12,{"symbol":2139,"time":856,"open":3281,"high":3282,"low":3283,"close":3284},671.62,672.51,669.46,671.61,{"symbol":2139,"time":859,"open":3286,"high":3287,"low":3288,"close":3270},669.99,672.68,668.16,{"symbol":2139,"time":861,"open":3290,"high":3291,"low":3292,"close":3293},670.45,670.57,666.78,669.22,{"symbol":2139,"time":864,"open":3295,"high":3296,"low":3297,"close":3298},663.17,669.37,663.06,668.45,{"symbol":2139,"time":866,"open":3300,"high":3301,"low":3302,"close":3303},662.93,666.65,661.61,666.18,{"symbol":2139,"time":868,"open":3305,"high":3306,"low":3307,"close":3308},664.36,665.28,661.86,663.68,{"symbol":2139,"time":872,"open":3310,"high":3311,"low":3312,"close":3313},659.51,662.37,657.88,661.82,{"symbol":2139,"time":874,"open":3315,"high":3316,"low":3317,"close":3318},657.94,659.41,654.41,658.05,{"symbol":2139,"time":876,"open":3320,"high":3321,"low":3322,"close":3323},664.51,664.61,659.67,661.1,{"symbol":2139,"time":880,"open":3325,"high":3139,"low":3326,"close":3327},666.72,661.98,663.21,{"symbol":2139,"time":882,"open":3329,"high":3330,"low":3148,"close":3331},662.2,667.29,666.84,{"symbol":2139,"time":885,"open":3333,"high":3129,"low":3334,"close":3335},662.33,660.37,663.7,{"symbol":2139,"time":887,"open":3337,"high":3338,"low":3339,"close":3340},661.89,664.89,660.27,662.26,{"symbol":2139,"time":889,"open":3342,"high":3343,"low":3344,"close":3345},660.01,661.72,654.3,659.18,{"symbol":2139,"time":891,"open":3347,"high":3348,"low":3349,"close":3350},661.47,661.78,659.21,660,{"symbol":2139,"time":894,"open":3352,"high":3353,"low":3354,"close":3355},659.64,661.04,659.34,660.91,{"symbol":2139,"time":896,"open":3357,"high":3358,"low":3359,"close":3360},657.6,659.11,656.9,657.41,{"symbol":2139,"time":899,"open":3362,"high":3363,"low":3364,"close":3365},654.18,658.33,653.59,657.63,{"symbol":2139,"time":902,"open":3367,"high":3368,"low":3369,"close":3370},653.62,654.55,650.63,652.21,{"symbol":2139,"time":906,"open":3372,"high":3373,"low":3374,"close":3375},648.97,650.86,647.22,650.33,{"symbol":2139,"time":908,"open":3377,"high":3378,"low":3379,"close":3380},648.62,649.84,647.23,648.83,{"symbol":2139,"time":910,"open":3382,"high":3370,"low":3383,"close":3384},651.48,643.33,647.24,{"symbol":2139,"time":912,"open":3386,"high":3387,"low":3388,"close":3389},644.42,649.15,643.51,649.12,{"symbol":2139,"time":914,"open":3391,"high":3392,"low":3393,"close":3394},642.67,644.21,640.46,643.74,{"symbol":2139,"time":916,"open":3396,"high":3397,"low":3398,"close":3399},637.5,640.49,634.92,640.27,{"symbol":2139,"time":918,"open":3401,"high":3402,"low":3403,"close":3404},647.47,647.84,643.14,645.05,{"symbol":2139,"time":920,"open":3384,"high":3406,"low":3407,"close":3408},649.48,645.34,648.92,{"symbol":2139,"time":922,"open":3410,"high":3411,"low":3386,"close":3412},644.57,647.37,646.63,[3414,3419,3421,3423,3426,3429,3431,3433,3436,3439,3441,3443,3445,3447,3449,3451,3453,3455,3457,3459,3461,3463,3465,3466,3467,3468,3470,3472,3473,3474,3476,3477,3479,3481,3482,3483,3485,3487,3489,3491,3493,3495,3497,3498,3500,3502,3504,3506,3508,3510,3512,3514,3516,3518,3520,3521,3522,3524,3525,3527,3529,3531,3533,3534,3536,3538,3540,3542,3544,3546,3547],{"time":62,"symbol":5,"current_signal":3415,"signal_change":23,"signal_type":3416,"trading_system":3417,"datetime":3418},"False","BEARISH","MACD","2026-09-09 00:00:00",{"time":62,"symbol":5,"current_signal":3415,"signal_change":23,"signal_type":3416,"trading_system":3420,"datetime":3418},"BollingerBands",{"time":62,"symbol":5,"current_signal":3415,"signal_change":23,"signal_type":3416,"trading_system":3422,"datetime":3418},"CCI",{"time":78,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3424,"trading_system":3417,"datetime":3425},"BULLISH","2026-09-03 00:00:00",{"time":102,"symbol":5,"current_signal":3415,"signal_change":23,"signal_type":3416,"trading_system":3427,"datetime":3428},"MA","2026-08-27 00:00:00",{"time":114,"symbol":5,"current_signal":3415,"signal_change":23,"signal_type":3416,"trading_system":3417,"datetime":3430},"2026-08-24 00:00:00",{"time":119,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3424,"trading_system":3417,"datetime":3432},"2026-08-21 00:00:00",{"time":126,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3424,"trading_system":3434,"datetime":3435},"RSI","2026-08-19 00:00:00",{"time":129,"symbol":5,"current_signal":3415,"signal_change":23,"signal_type":3416,"trading_system":3437,"datetime":3438},"ADX","2026-08-18 00:00:00",{"time":140,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3424,"trading_system":3427,"datetime":3440},"2026-08-12 00:00:00",{"time":158,"symbol":5,"current_signal":3415,"signal_change":23,"signal_type":3416,"trading_system":3417,"datetime":3442},"2026-08-05 00:00:00",{"time":174,"symbol":5,"current_signal":3415,"signal_change":23,"signal_type":3416,"trading_system":3434,"datetime":3444},"2026-07-30 00:00:00",{"time":185,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3424,"trading_system":3437,"datetime":3446},"2026-07-28 00:00:00",{"time":207,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3424,"trading_system":3422,"datetime":3448},"2026-07-21 00:00:00",{"time":219,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3424,"trading_system":3417,"datetime":3450},"2026-07-15 00:00:00",{"time":223,"symbol":5,"current_signal":3415,"signal_change":23,"signal_type":3416,"trading_system":3427,"datetime":3452},"2026-07-13 00:00:00",{"time":259,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3424,"trading_system":3434,"datetime":3454},"2026-06-25 00:00:00",{"time":272,"symbol":5,"current_signal":3415,"signal_change":23,"signal_type":3416,"trading_system":3422,"datetime":3456},"2026-06-18 00:00:00",{"time":281,"symbol":5,"current_signal":3415,"signal_change":23,"signal_type":3416,"trading_system":3437,"datetime":3458},"2026-06-15 00:00:00",{"time":304,"symbol":5,"current_signal":3415,"signal_change":23,"signal_type":3416,"trading_system":3417,"datetime":3460},"2026-06-08 00:00:00",{"time":375,"symbol":5,"current_signal":3415,"signal_change":23,"signal_type":3416,"trading_system":3434,"datetime":3462},"2026-05-15 00:00:00",{"time":382,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3424,"trading_system":3437,"datetime":3464},"2026-05-13 00:00:00",{"time":382,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3424,"trading_system":3420,"datetime":3464},{"time":382,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3424,"trading_system":3422,"datetime":3464},{"time":382,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3424,"trading_system":3417,"datetime":3464},{"time":408,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3424,"trading_system":3434,"datetime":3469},"2026-05-06 00:00:00",{"time":418,"symbol":5,"current_signal":3415,"signal_change":23,"signal_type":3416,"trading_system":3420,"datetime":3471},"2026-05-04 00:00:00",{"time":418,"symbol":5,"current_signal":3415,"signal_change":23,"signal_type":3416,"trading_system":3422,"datetime":3471},{"time":418,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3424,"trading_system":3427,"datetime":3471},{"time":428,"symbol":5,"current_signal":3415,"signal_change":23,"signal_type":3416,"trading_system":3437,"datetime":3475},"2026-04-30 00:00:00",{"time":428,"symbol":5,"current_signal":3415,"signal_change":23,"signal_type":3416,"trading_system":3417,"datetime":3475},{"time":475,"symbol":5,"current_signal":3415,"signal_change":23,"signal_type":3416,"trading_system":3434,"datetime":3478},"2026-04-16 00:00:00",{"time":497,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3424,"trading_system":3437,"datetime":3480},"2026-04-08 00:00:00",{"time":497,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3424,"trading_system":3420,"datetime":3480},{"time":497,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3424,"trading_system":3422,"datetime":3480},{"time":517,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3424,"trading_system":3417,"datetime":3484},"2026-03-31 00:00:00",{"time":527,"symbol":5,"current_signal":3415,"signal_change":23,"signal_type":3416,"trading_system":3417,"datetime":3486},"2026-03-27 00:00:00",{"time":531,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3424,"trading_system":3417,"datetime":3488},"2026-03-26 00:00:00",{"time":575,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3424,"trading_system":3434,"datetime":3490},"2026-03-10 00:00:00",{"time":580,"symbol":5,"current_signal":3415,"signal_change":23,"signal_type":3416,"trading_system":3427,"datetime":3492},"2026-03-06 00:00:00",{"time":588,"symbol":5,"current_signal":3415,"signal_change":23,"signal_type":3416,"trading_system":3420,"datetime":3494},"2026-03-03 00:00:00",{"time":593,"symbol":5,"current_signal":3415,"signal_change":23,"signal_type":3416,"trading_system":3422,"datetime":3496},"2026-03-02 00:00:00",{"time":593,"symbol":5,"current_signal":3415,"signal_change":23,"signal_type":3416,"trading_system":3417,"datetime":3496},{"time":606,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3424,"trading_system":3417,"datetime":3499},"2026-02-24 00:00:00",{"time":608,"symbol":5,"current_signal":3415,"signal_change":23,"signal_type":3416,"trading_system":3417,"datetime":3501},"2026-02-23 00:00:00",{"time":610,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3424,"trading_system":3417,"datetime":3503},"2026-02-20 00:00:00",{"time":612,"symbol":5,"current_signal":3415,"signal_change":23,"signal_type":3416,"trading_system":3417,"datetime":3505},"2026-02-19 00:00:00",{"time":620,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3424,"trading_system":3417,"datetime":3507},"2026-02-13 00:00:00",{"time":650,"symbol":5,"current_signal":3415,"signal_change":23,"signal_type":3416,"trading_system":3437,"datetime":3509},"2026-01-27 00:00:00",{"time":668,"symbol":5,"current_signal":3415,"signal_change":23,"signal_type":3416,"trading_system":3417,"datetime":3511},"2026-01-16 00:00:00",{"time":685,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3424,"trading_system":3417,"datetime":3513},"2026-01-06 00:00:00",{"time":713,"symbol":5,"current_signal":3415,"signal_change":23,"signal_type":3416,"trading_system":3417,"datetime":3515},"2025-12-19 00:00:00",{"time":725,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3424,"trading_system":3437,"datetime":3517},"2025-12-12 00:00:00",{"time":727,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3424,"trading_system":3420,"datetime":3519},"2025-12-11 00:00:00",{"time":727,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3424,"trading_system":3422,"datetime":3519},{"time":727,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3424,"trading_system":3417,"datetime":3519},{"time":766,"symbol":5,"current_signal":3415,"signal_change":23,"signal_type":3416,"trading_system":3420,"datetime":3523},"2025-11-20 00:00:00",{"time":766,"symbol":5,"current_signal":3415,"signal_change":23,"signal_type":3416,"trading_system":3422,"datetime":3523},{"time":777,"symbol":5,"current_signal":3415,"signal_change":23,"signal_type":3416,"trading_system":3437,"datetime":3526},"2025-11-17 00:00:00",{"time":779,"symbol":5,"current_signal":3415,"signal_change":23,"signal_type":3416,"trading_system":3417,"datetime":3528},"2025-11-14 00:00:00",{"time":805,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3424,"trading_system":3437,"datetime":3530},"2025-10-30 00:00:00",{"time":825,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3424,"trading_system":3422,"datetime":3532},"2025-10-21 00:00:00",{"time":825,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3424,"trading_system":3417,"datetime":3532},{"time":835,"symbol":5,"current_signal":3415,"signal_change":23,"signal_type":3416,"trading_system":3437,"datetime":3535},"2025-10-16 00:00:00",{"time":839,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3424,"trading_system":3437,"datetime":3537},"2025-10-14 00:00:00",{"time":843,"symbol":5,"current_signal":3415,"signal_change":23,"signal_type":3416,"trading_system":3437,"datetime":3539},"2025-10-13 00:00:00",{"time":845,"symbol":5,"current_signal":3415,"signal_change":23,"signal_type":3416,"trading_system":3422,"datetime":3541},"2025-10-10 00:00:00",{"time":847,"symbol":5,"current_signal":3415,"signal_change":23,"signal_type":3416,"trading_system":3417,"datetime":3543},"2025-10-09 00:00:00",{"time":872,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3424,"trading_system":3422,"datetime":3545},"2025-09-26 00:00:00",{"time":872,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3424,"trading_system":3417,"datetime":3545},{"time":874,"symbol":5,"current_signal":3415,"signal_change":23,"signal_type":3416,"trading_system":3422,"datetime":3548},"2025-09-25 00:00:00",[3550,3556,3561,3567,3572,3577,3582,3587,3592,3597,3603,3608,3613,3618,3623,3628,3633,3638,3643,3648,3653,3658,3663,3668,3673,3677,3682,3687,3692,3697,3703,3707,3712,3717,3722,3727,3731,3736,3741,3746,3751,3756,3761,3766,3771,3776,3781,3786,3791,3796,3801,3806,3811,3816,3821,3826,3831,3836,3841,3846,3850,3855,3860,3866,3872,3878,3884,3890,3896,3902,3908,3914,3920,3926,3932,3938,3944,3950,3956,3962,3968,3974,3980,3986,3992,3998,4004,4010,4016,4021,4027,4033,4039,4045,4051,4057,4063,4069,4075,4081],{"symbol":5,"form":3551,"filingdate":509,"primarydocument":3552,"accessionnumber":3553,"filing_url":3554,"sec_url":3555},"8-K","f-20260402.htm","0000037996-26-000075","https://www.sec.gov/Archives/edgar/data/37996/000003799626000075/f-20260402.htm","https://www.sec.gov/Archives/edgar/data/37996/000003799626000075/0000037996-26-000075-index.htm",{"symbol":5,"form":3551,"filingdate":565,"primarydocument":3557,"accessionnumber":3558,"filing_url":3559,"sec_url":3560},"f-20260313.htm","0000037996-26-000073","https://www.sec.gov/Archives/edgar/data/37996/000003799626000073/f-20260313.htm","https://www.sec.gov/Archives/edgar/data/37996/000003799626000073/0000037996-26-000073-index.htm",{"symbol":5,"form":3562,"filingdate":624,"primarydocument":3563,"accessionnumber":3564,"filing_url":3565,"sec_url":3566},"10-K","f-20251231.htm","0000037996-26-000015","https://www.sec.gov/Archives/edgar/data/37996/000003799626000015/f-20251231.htm","https://www.sec.gov/Archives/edgar/data/37996/000003799626000015/0000037996-26-000015-index.htm",{"symbol":5,"form":3551,"filingdate":628,"primarydocument":3568,"accessionnumber":3569,"filing_url":3570,"sec_url":3571},"f-20260210.htm","0000037996-26-000014","https://www.sec.gov/Archives/edgar/data/37996/000003799626000014/f-20260210.htm","https://www.sec.gov/Archives/edgar/data/37996/000003799626000014/0000037996-26-000014-index.htm",{"symbol":5,"form":3551,"filingdate":646,"primarydocument":3573,"accessionnumber":3574,"filing_url":3575,"sec_url":3576},"f-20260129.htm","0000037996-26-000011","https://www.sec.gov/Archives/edgar/data/37996/000003799626000011/f-20260129.htm","https://www.sec.gov/Archives/edgar/data/37996/000003799626000011/0000037996-26-000011-index.htm",{"symbol":5,"form":3551,"filingdate":685,"primarydocument":3578,"accessionnumber":3579,"filing_url":3580,"sec_url":3581},"f-20260106.htm","0000037996-26-000002","https://www.sec.gov/Archives/edgar/data/37996/000003799626000002/f-20260106.htm","https://www.sec.gov/Archives/edgar/data/37996/000003799626000002/0000037996-26-000002-index.htm",{"symbol":5,"form":3551,"filingdate":721,"primarydocument":3583,"accessionnumber":3584,"filing_url":3585,"sec_url":3586},"f-20251209.htm","0000037996-25-000238","https://www.sec.gov/Archives/edgar/data/37996/000003799625000238/f-20251209.htm","https://www.sec.gov/Archives/edgar/data/37996/000003799625000238/0000037996-25-000238-index.htm",{"symbol":5,"form":3551,"filingdate":725,"primarydocument":3588,"accessionnumber":3589,"filing_url":3590,"sec_url":3591},"f-20251211.htm","0000037996-25-000236","https://www.sec.gov/Archives/edgar/data/37996/000003799625000236/f-20251211.htm","https://www.sec.gov/Archives/edgar/data/37996/000003799625000236/0000037996-25-000236-index.htm",{"symbol":5,"form":3551,"filingdate":764,"primarydocument":3593,"accessionnumber":3594,"filing_url":3595,"sec_url":3596},"f-20251121.htm","0000037996-25-000210","https://www.sec.gov/Archives/edgar/data/37996/000003799625000210/f-20251121.htm","https://www.sec.gov/Archives/edgar/data/37996/000003799625000210/0000037996-25-000210-index.htm",{"symbol":5,"form":3598,"filingdate":813,"primarydocument":3599,"accessionnumber":3600,"filing_url":3601,"sec_url":3602},"10-Q","f-20250930.htm","0000037996-25-000186","https://www.sec.gov/Archives/edgar/data/37996/000003799625000186/f-20250930.htm","https://www.sec.gov/Archives/edgar/data/37996/000003799625000186/0000037996-25-000186-index.htm",{"symbol":5,"form":3551,"filingdate":816,"primarydocument":3604,"accessionnumber":3605,"filing_url":3606,"sec_url":3607},"f-20251023.htm","0000037996-25-000185","https://www.sec.gov/Archives/edgar/data/37996/000003799625000185/f-20251023.htm","https://www.sec.gov/Archives/edgar/data/37996/000003799625000185/0000037996-25-000185-index.htm",{"symbol":5,"form":3551,"filingdate":864,"primarydocument":3609,"accessionnumber":3610,"filing_url":3611,"sec_url":3612},"f-20251001.htm","0000037996-25-000175","https://www.sec.gov/Archives/edgar/data/37996/000003799625000175/f-20251001.htm","https://www.sec.gov/Archives/edgar/data/37996/000003799625000175/0000037996-25-000175-index.htm",{"symbol":5,"form":3598,"filingdate":986,"primarydocument":3614,"accessionnumber":3615,"filing_url":3616,"sec_url":3617},"f-20250630.htm","0000037996-25-000147","https://www.sec.gov/Archives/edgar/data/37996/000003799625000147/f-20250630.htm","https://www.sec.gov/Archives/edgar/data/37996/000003799625000147/0000037996-25-000147-index.htm",{"symbol":5,"form":3551,"filingdate":991,"primarydocument":3619,"accessionnumber":3620,"filing_url":3621,"sec_url":3622},"f-20250730.htm","0000037996-25-000146","https://www.sec.gov/Archives/edgar/data/37996/000003799625000146/f-20250730.htm","https://www.sec.gov/Archives/edgar/data/37996/000003799625000146/0000037996-25-000146-index.htm",{"symbol":5,"form":3551,"filingdate":996,"primarydocument":3624,"accessionnumber":3625,"filing_url":3626,"sec_url":3627},"f-20250728.htm","0000037996-25-000143","https://www.sec.gov/Archives/edgar/data/37996/000003799625000143/f-20250728.htm","https://www.sec.gov/Archives/edgar/data/37996/000003799625000143/0000037996-25-000143-index.htm",{"symbol":5,"form":3551,"filingdate":1017,"primarydocument":3629,"accessionnumber":3630,"filing_url":3631,"sec_url":3632},"f-20250716.htm","0000037996-25-000141","https://www.sec.gov/Archives/edgar/data/37996/000003799625000141/f-20250716.htm","https://www.sec.gov/Archives/edgar/data/37996/000003799625000141/0000037996-25-000141-index.htm",{"symbol":5,"form":3551,"filingdate":1038,"primarydocument":3634,"accessionnumber":3635,"filing_url":3636,"sec_url":3637},"f-20250701.htm","0000037996-25-000139","https://www.sec.gov/Archives/edgar/data/37996/000003799625000139/f-20250701.htm","https://www.sec.gov/Archives/edgar/data/37996/000003799625000139/0000037996-25-000139-index.htm",{"symbol":5,"form":3551,"filingdate":1173,"primarydocument":3639,"accessionnumber":3640,"filing_url":3641,"sec_url":3642},"f-20250507.htm","0000037996-25-000074","https://www.sec.gov/Archives/edgar/data/37996/000003799625000074/f-20250507.htm","https://www.sec.gov/Archives/edgar/data/37996/000003799625000074/0000037996-25-000074-index.htm",{"symbol":5,"form":3598,"filingdate":1184,"primarydocument":3644,"accessionnumber":3645,"filing_url":3646,"sec_url":3647},"f-20250331.htm","0000037996-25-000072","https://www.sec.gov/Archives/edgar/data/37996/000003799625000072/f-20250331.htm","https://www.sec.gov/Archives/edgar/data/37996/000003799625000072/0000037996-25-000072-index.htm",{"symbol":5,"form":3551,"filingdate":1188,"primarydocument":3649,"accessionnumber":3650,"filing_url":3651,"sec_url":3652},"f-20250505.htm","0000037996-25-000071","https://www.sec.gov/Archives/edgar/data/37996/000003799625000071/f-20250505.htm","https://www.sec.gov/Archives/edgar/data/37996/000003799625000071/0000037996-25-000071-index.htm",{"symbol":5,"form":3551,"filingdate":1233,"primarydocument":3654,"accessionnumber":3655,"filing_url":3656,"sec_url":3657},"f-20250417.htm","0000037996-25-000067","https://www.sec.gov/Archives/edgar/data/37996/000003799625000067/f-20250417.htm","https://www.sec.gov/Archives/edgar/data/37996/000003799625000067/0000037996-25-000067-index.htm",{"symbol":5,"form":3551,"filingdate":1287,"primarydocument":3659,"accessionnumber":3660,"filing_url":3661,"sec_url":3662},"f-20250401.htm","0000037996-25-000065","https://www.sec.gov/Archives/edgar/data/37996/000003799625000065/f-20250401.htm","https://www.sec.gov/Archives/edgar/data/37996/000003799625000065/0000037996-25-000065-index.htm",{"symbol":5,"form":3562,"filingdate":1398,"primarydocument":3664,"accessionnumber":3665,"filing_url":3666,"sec_url":3667},"f-20241231.htm","0000037996-25-000013","https://www.sec.gov/Archives/edgar/data/37996/000003799625000013/f-20241231.htm","https://www.sec.gov/Archives/edgar/data/37996/000003799625000013/0000037996-25-000013-index.htm",{"symbol":5,"form":3551,"filingdate":1400,"primarydocument":3669,"accessionnumber":3670,"filing_url":3671,"sec_url":3672},"f-20250205.htm","0000037996-25-000011","https://www.sec.gov/Archives/edgar/data/37996/000003799625000011/f-20250205.htm","https://www.sec.gov/Archives/edgar/data/37996/000003799625000011/0000037996-25-000011-index.htm",{"symbol":5,"form":3551,"filingdate":1400,"primarydocument":3669,"accessionnumber":3674,"filing_url":3675,"sec_url":3676},"0000037996-25-000009","https://www.sec.gov/Archives/edgar/data/37996/000003799625000009/f-20250205.htm","https://www.sec.gov/Archives/edgar/data/37996/000003799625000009/0000037996-25-000009-index.htm",{"symbol":5,"form":3551,"filingdate":1420,"primarydocument":3678,"accessionnumber":3679,"filing_url":3680,"sec_url":3681},"f-20250123.htm","0000037996-25-000006","https://www.sec.gov/Archives/edgar/data/37996/000003799625000006/f-20250123.htm","https://www.sec.gov/Archives/edgar/data/37996/000003799625000006/0000037996-25-000006-index.htm",{"symbol":5,"form":3551,"filingdate":1447,"primarydocument":3683,"accessionnumber":3684,"filing_url":3685,"sec_url":3686},"f-20250103.htm","0000037996-25-000002","https://www.sec.gov/Archives/edgar/data/37996/000003799625000002/f-20250103.htm","https://www.sec.gov/Archives/edgar/data/37996/000003799625000002/0000037996-25-000002-index.htm",{"symbol":5,"form":3551,"filingdate":1471,"primarydocument":3688,"accessionnumber":3689,"filing_url":3690,"sec_url":3691},"f-20241213.htm","0000037996-24-000235","https://www.sec.gov/Archives/edgar/data/37996/000003799624000235/f-20241213.htm","https://www.sec.gov/Archives/edgar/data/37996/000003799624000235/0000037996-24-000235-index.htm",{"symbol":5,"form":3551,"filingdate":1521,"primarydocument":3693,"accessionnumber":3694,"filing_url":3695,"sec_url":3696},"f-20241113.htm","0000037996-24-000195","https://www.sec.gov/Archives/edgar/data/37996/000003799624000195/f-20241113.htm","https://www.sec.gov/Archives/edgar/data/37996/000003799624000195/0000037996-24-000195-index.htm",{"symbol":5,"form":3698,"filingdate":1533,"primarydocument":3699,"accessionnumber":3700,"filing_url":3701,"sec_url":3702},"8-K/A","f-20241030.htm","0000037996-24-000191","https://www.sec.gov/Archives/edgar/data/37996/000003799624000191/f-20241030.htm","https://www.sec.gov/Archives/edgar/data/37996/000003799624000191/0000037996-24-000191-index.htm",{"symbol":5,"form":3551,"filingdate":1545,"primarydocument":3699,"accessionnumber":3704,"filing_url":3705,"sec_url":3706},"0000037996-24-000189","https://www.sec.gov/Archives/edgar/data/37996/000003799624000189/f-20241030.htm","https://www.sec.gov/Archives/edgar/data/37996/000003799624000189/0000037996-24-000189-index.htm",{"symbol":5,"form":3598,"filingdate":1549,"primarydocument":3708,"accessionnumber":3709,"filing_url":3710,"sec_url":3711},"f-20240930.htm","0000037996-24-000185","https://www.sec.gov/Archives/edgar/data/37996/000003799624000185/f-20240930.htm","https://www.sec.gov/Archives/edgar/data/37996/000003799624000185/0000037996-24-000185-index.htm",{"symbol":5,"form":3551,"filingdate":1551,"primarydocument":3713,"accessionnumber":3714,"filing_url":3715,"sec_url":3716},"f-20241028.htm","0000037996-24-000183","https://www.sec.gov/Archives/edgar/data/37996/000003799624000183/f-20241028.htm","https://www.sec.gov/Archives/edgar/data/37996/000003799624000183/0000037996-24-000183-index.htm",{"symbol":5,"form":3551,"filingdate":1591,"primarydocument":3718,"accessionnumber":3719,"filing_url":3720,"sec_url":3721},"f-20241002.htm","0000037996-24-000180","https://www.sec.gov/Archives/edgar/data/37996/000003799624000180/f-20241002.htm","https://www.sec.gov/Archives/edgar/data/37996/000003799624000180/0000037996-24-000180-index.htm",{"symbol":5,"form":3551,"filingdate":1618,"primarydocument":3723,"accessionnumber":3724,"filing_url":3725,"sec_url":3726},"f-20240912.htm","0000037996-24-000176","https://www.sec.gov/Archives/edgar/data/37996/000003799624000176/f-20240912.htm","https://www.sec.gov/Archives/edgar/data/37996/000003799624000176/0000037996-24-000176-index.htm",{"symbol":5,"form":3551,"filingdate":1620,"primarydocument":3723,"accessionnumber":3728,"filing_url":3729,"sec_url":3730},"0000037996-24-000174","https://www.sec.gov/Archives/edgar/data/37996/000003799624000174/f-20240912.htm","https://www.sec.gov/Archives/edgar/data/37996/000003799624000174/0000037996-24-000174-index.htm",{"symbol":5,"form":3551,"filingdate":1650,"primarydocument":3732,"accessionnumber":3733,"filing_url":3734,"sec_url":3735},"f-20240819.htm","0000037996-24-000150","https://www.sec.gov/Archives/edgar/data/37996/000003799624000150/f-20240819.htm","https://www.sec.gov/Archives/edgar/data/37996/000003799624000150/0000037996-24-000150-index.htm",{"symbol":5,"form":3598,"filingdate":1692,"primarydocument":3737,"accessionnumber":3738,"filing_url":3739,"sec_url":3740},"f-20240630.htm","0000037996-24-000144","https://www.sec.gov/Archives/edgar/data/37996/000003799624000144/f-20240630.htm","https://www.sec.gov/Archives/edgar/data/37996/000003799624000144/0000037996-24-000144-index.htm",{"symbol":5,"form":3551,"filingdate":1694,"primarydocument":3742,"accessionnumber":3743,"filing_url":3744,"sec_url":3745},"f-20240724.htm","0000037996-24-000143","https://www.sec.gov/Archives/edgar/data/37996/000003799624000143/f-20240724.htm","https://www.sec.gov/Archives/edgar/data/37996/000003799624000143/0000037996-24-000143-index.htm",{"symbol":5,"form":3551,"filingdate":1714,"primarydocument":3747,"accessionnumber":3748,"filing_url":3749,"sec_url":3750},"f-20240711.htm","0000037996-24-000137","https://www.sec.gov/Archives/edgar/data/37996/000003799624000137/f-20240711.htm","https://www.sec.gov/Archives/edgar/data/37996/000003799624000137/0000037996-24-000137-index.htm",{"symbol":5,"form":3551,"filingdate":1725,"primarydocument":3752,"accessionnumber":3753,"filing_url":3754,"sec_url":3755},"f-20240703.htm","0000037996-24-000134","https://www.sec.gov/Archives/edgar/data/37996/000003799624000134/f-20240703.htm","https://www.sec.gov/Archives/edgar/data/37996/000003799624000134/0000037996-24-000134-index.htm",{"symbol":5,"form":3551,"filingdate":1801,"primarydocument":3757,"accessionnumber":3758,"filing_url":3759,"sec_url":3760},"f-20240509.htm","0000037996-24-000079","https://www.sec.gov/Archives/edgar/data/37996/000003799624000079/f-20240509.htm","https://www.sec.gov/Archives/edgar/data/37996/000003799624000079/0000037996-24-000079-index.htm",{"symbol":5,"form":3551,"filingdate":1805,"primarydocument":3762,"accessionnumber":3763,"filing_url":3764,"sec_url":3765},"f-20240508.htm","0000037996-24-000077","https://www.sec.gov/Archives/edgar/data/37996/000003799624000077/f-20240508.htm","https://www.sec.gov/Archives/edgar/data/37996/000003799624000077/0000037996-24-000077-index.htm",{"symbol":5,"form":3598,"filingdate":1828,"primarydocument":3767,"accessionnumber":3768,"filing_url":3769,"sec_url":3770},"f-20240331.htm","0000037996-24-000075","https://www.sec.gov/Archives/edgar/data/37996/000003799624000075/f-20240331.htm","https://www.sec.gov/Archives/edgar/data/37996/000003799624000075/0000037996-24-000075-index.htm",{"symbol":5,"form":3551,"filingdate":1831,"primarydocument":3772,"accessionnumber":3773,"filing_url":3774,"sec_url":3775},"f-20240424.htm","0000037996-24-000074","https://www.sec.gov/Archives/edgar/data/37996/000003799624000074/f-20240424.htm","https://www.sec.gov/Archives/edgar/data/37996/000003799624000074/0000037996-24-000074-index.htm",{"symbol":5,"form":3551,"filingdate":1836,"primarydocument":3777,"accessionnumber":3778,"filing_url":3779,"sec_url":3780},"f-20240422.htm","0000037996-24-000071","https://www.sec.gov/Archives/edgar/data/37996/000003799624000071/f-20240422.htm","https://www.sec.gov/Archives/edgar/data/37996/000003799624000071/0000037996-24-000071-index.htm",{"symbol":5,"form":3551,"filingdate":1863,"primarydocument":3782,"accessionnumber":3783,"filing_url":3784,"sec_url":3785},"f-20240403.htm","0000037996-24-000067","https://www.sec.gov/Archives/edgar/data/37996/000003799624000067/f-20240403.htm","https://www.sec.gov/Archives/edgar/data/37996/000003799624000067/0000037996-24-000067-index.htm",{"symbol":5,"form":3551,"filingdate":1874,"primarydocument":3787,"accessionnumber":3788,"filing_url":3789,"sec_url":3790},"f-20240326.htm","0000037996-24-000065","https://www.sec.gov/Archives/edgar/data/37996/000003799624000065/f-20240326.htm","https://www.sec.gov/Archives/edgar/data/37996/000003799624000065/0000037996-24-000065-index.htm",{"symbol":5,"form":3551,"filingdate":1891,"primarydocument":3792,"accessionnumber":3793,"filing_url":3794,"sec_url":3795},"f-20240314.htm","0000037996-24-000063","https://www.sec.gov/Archives/edgar/data/37996/000003799624000063/f-20240314.htm","https://www.sec.gov/Archives/edgar/data/37996/000003799624000063/0000037996-24-000063-index.htm",{"symbol":5,"form":3562,"filingdate":1943,"primarydocument":3797,"accessionnumber":3798,"filing_url":3799,"sec_url":3800},"f-20231231.htm","0000037996-24-000009","https://www.sec.gov/Archives/edgar/data/37996/000003799624000009/f-20231231.htm","https://www.sec.gov/Archives/edgar/data/37996/000003799624000009/0000037996-24-000009-index.htm",{"symbol":5,"form":3551,"filingdate":1945,"primarydocument":3802,"accessionnumber":3803,"filing_url":3804,"sec_url":3805},"f-20240206.htm","0000037996-24-000008","https://www.sec.gov/Archives/edgar/data/37996/000003799624000008/f-20240206.htm","https://www.sec.gov/Archives/edgar/data/37996/000003799624000008/0000037996-24-000008-index.htm",{"symbol":5,"form":3551,"filingdate":1964,"primarydocument":3807,"accessionnumber":3808,"filing_url":3809,"sec_url":3810},"f-20240124.htm","0000037996-24-000004","https://www.sec.gov/Archives/edgar/data/37996/000003799624000004/f-20240124.htm","https://www.sec.gov/Archives/edgar/data/37996/000003799624000004/0000037996-24-000004-index.htm",{"symbol":5,"form":3551,"filingdate":1990,"primarydocument":3812,"accessionnumber":3813,"filing_url":3814,"sec_url":3815},"f-20240104.htm","0000037996-24-000002","https://www.sec.gov/Archives/edgar/data/37996/000003799624000002/f-20240104.htm","https://www.sec.gov/Archives/edgar/data/37996/000003799624000002/0000037996-24-000002-index.htm",{"symbol":5,"form":3551,"filingdate":2014,"primarydocument":3817,"accessionnumber":3818,"filing_url":3819,"sec_url":3820},"f-20231215.htm","0000037996-23-000116","https://www.sec.gov/Archives/edgar/data/37996/000003799623000116/f-20231215.htm","https://www.sec.gov/Archives/edgar/data/37996/000003799623000116/0000037996-23-000116-index.htm",{"symbol":5,"form":3698,"filingdate":2014,"primarydocument":3822,"accessionnumber":3823,"filing_url":3824,"sec_url":3825},"f-20231012.htm","0000037996-23-000117","https://www.sec.gov/Archives/edgar/data/37996/000003799623000117/f-20231012.htm","https://www.sec.gov/Archives/edgar/data/37996/000003799623000117/0000037996-23-000117-index.htm",{"symbol":5,"form":3551,"filingdate":2036,"primarydocument":3827,"accessionnumber":3828,"filing_url":3829,"sec_url":3830},"f-20231130.htm","0000037996-23-000089","https://www.sec.gov/Archives/edgar/data/37996/000003799623000089/f-20231130.htm","https://www.sec.gov/Archives/edgar/data/37996/000003799623000089/0000037996-23-000089-index.htm",{"symbol":5,"form":3551,"filingdate":2048,"primarydocument":3832,"accessionnumber":3833,"filing_url":3834,"sec_url":3835},"f-20231120.htm","0000037996-23-000087","https://www.sec.gov/Archives/edgar/data/37996/000003799623000087/f-20231120.htm","https://www.sec.gov/Archives/edgar/data/37996/000003799623000087/0000037996-23-000087-index.htm",{"symbol":5,"form":3598,"filingdate":2082,"primarydocument":3837,"accessionnumber":3838,"filing_url":3839,"sec_url":3840},"f-20230930.htm","0000037996-23-000068","https://www.sec.gov/Archives/edgar/data/37996/000003799623000068/f-20230930.htm","https://www.sec.gov/Archives/edgar/data/37996/000003799623000068/0000037996-23-000068-index.htm",{"symbol":5,"form":3551,"filingdate":2084,"primarydocument":3842,"accessionnumber":3843,"filing_url":3844,"sec_url":3845},"f-20231026.htm","0000037996-23-000066","https://www.sec.gov/Archives/edgar/data/37996/000003799623000066/f-20231026.htm","https://www.sec.gov/Archives/edgar/data/37996/000003799623000066/0000037996-23-000066-index.htm",{"symbol":5,"form":3551,"filingdate":2097,"primarydocument":3822,"accessionnumber":3847,"filing_url":3848,"sec_url":3849},"0000037996-23-000061","https://www.sec.gov/Archives/edgar/data/37996/000003799623000061/f-20231012.htm","https://www.sec.gov/Archives/edgar/data/37996/000003799623000061/0000037996-23-000061-index.htm",{"symbol":5,"form":3551,"filingdate":2117,"primarydocument":3851,"accessionnumber":3852,"filing_url":3853,"sec_url":3854},"f-20231004.htm","0000037996-23-000059","https://www.sec.gov/Archives/edgar/data/37996/000003799623000059/f-20231004.htm","https://www.sec.gov/Archives/edgar/data/37996/000003799623000059/0000037996-23-000059-index.htm",{"symbol":5,"form":3551,"filingdate":2123,"primarydocument":3856,"accessionnumber":3857,"filing_url":3858,"sec_url":3859},"f-20230929.htm","0000037996-23-000057","https://www.sec.gov/Archives/edgar/data/37996/000003799623000057/f-20230929.htm","https://www.sec.gov/Archives/edgar/data/37996/000003799623000057/0000037996-23-000057-index.htm",{"symbol":5,"form":3551,"filingdate":3861,"primarydocument":3862,"accessionnumber":3863,"filing_url":3864,"sec_url":3865},"2023-09-01","f-20230901.htm","0000037996-23-000055","https://www.sec.gov/Archives/edgar/data/37996/000003799623000055/f-20230901.htm","https://www.sec.gov/Archives/edgar/data/37996/000003799623000055/0000037996-23-000055-index.htm",{"symbol":5,"form":3551,"filingdate":3867,"primarydocument":3868,"accessionnumber":3869,"filing_url":3870,"sec_url":3871},"2023-08-22","f-20230817.htm","0000037996-23-000053","https://www.sec.gov/Archives/edgar/data/37996/000003799623000053/f-20230817.htm","https://www.sec.gov/Archives/edgar/data/37996/000003799623000053/0000037996-23-000053-index.htm",{"symbol":5,"form":3598,"filingdate":3873,"primarydocument":3874,"accessionnumber":3875,"filing_url":3876,"sec_url":3877},"2023-07-28","f-20230630.htm","0000037996-23-000050","https://www.sec.gov/Archives/edgar/data/37996/000003799623000050/f-20230630.htm","https://www.sec.gov/Archives/edgar/data/37996/000003799623000050/0000037996-23-000050-index.htm",{"symbol":5,"form":3551,"filingdate":3879,"primarydocument":3880,"accessionnumber":3881,"filing_url":3882,"sec_url":3883},"2023-07-27","f-20230727.htm","0000037996-23-000047","https://www.sec.gov/Archives/edgar/data/37996/000003799623000047/f-20230727.htm","https://www.sec.gov/Archives/edgar/data/37996/000003799623000047/0000037996-23-000047-index.htm",{"symbol":5,"form":3551,"filingdate":3885,"primarydocument":3886,"accessionnumber":3887,"filing_url":3888,"sec_url":3889},"2023-07-17","f-20230717.htm","0000037996-23-000044","https://www.sec.gov/Archives/edgar/data/37996/000003799623000044/f-20230717.htm","https://www.sec.gov/Archives/edgar/data/37996/000003799623000044/0000037996-23-000044-index.htm",{"symbol":5,"form":3551,"filingdate":3891,"primarydocument":3892,"accessionnumber":3893,"filing_url":3894,"sec_url":3895},"2023-07-06","f-20230706.htm","0000037996-23-000042","https://www.sec.gov/Archives/edgar/data/37996/000003799623000042/f-20230706.htm","https://www.sec.gov/Archives/edgar/data/37996/000003799623000042/0000037996-23-000042-index.htm",{"symbol":5,"form":3551,"filingdate":3897,"primarydocument":3898,"accessionnumber":3899,"filing_url":3900,"sec_url":3901},"2023-05-26","f-20230525.htm","0000037996-23-000036","https://www.sec.gov/Archives/edgar/data/37996/000003799623000036/f-20230525.htm","https://www.sec.gov/Archives/edgar/data/37996/000003799623000036/0000037996-23-000036-index.htm",{"symbol":5,"form":3551,"filingdate":3903,"primarydocument":3904,"accessionnumber":3905,"filing_url":3906,"sec_url":3907},"2023-05-22","f-20230522.htm","0000037996-23-000034","https://www.sec.gov/Archives/edgar/data/37996/000003799623000034/f-20230522.htm","https://www.sec.gov/Archives/edgar/data/37996/000003799623000034/0000037996-23-000034-index.htm",{"symbol":5,"form":3551,"filingdate":3909,"primarydocument":3910,"accessionnumber":3911,"filing_url":3912,"sec_url":3913},"2023-05-16","f-20230511.htm","0000037996-23-000032","https://www.sec.gov/Archives/edgar/data/37996/000003799623000032/f-20230511.htm","https://www.sec.gov/Archives/edgar/data/37996/000003799623000032/0000037996-23-000032-index.htm",{"symbol":5,"form":3598,"filingdate":3915,"primarydocument":3916,"accessionnumber":3917,"filing_url":3918,"sec_url":3919},"2023-05-03","f-20230331.htm","0000037996-23-000029","https://www.sec.gov/Archives/edgar/data/37996/000003799623000029/f-20230331.htm","https://www.sec.gov/Archives/edgar/data/37996/000003799623000029/0000037996-23-000029-index.htm",{"symbol":5,"form":3551,"filingdate":3921,"primarydocument":3922,"accessionnumber":3923,"filing_url":3924,"sec_url":3925},"2023-05-02","f-20230502.htm","0000037996-23-000028","https://www.sec.gov/Archives/edgar/data/37996/000003799623000028/f-20230502.htm","https://www.sec.gov/Archives/edgar/data/37996/000003799623000028/0000037996-23-000028-index.htm",{"symbol":5,"form":3551,"filingdate":3927,"primarydocument":3928,"accessionnumber":3929,"filing_url":3930,"sec_url":3931},"2023-04-26","f-20230426.htm","0000037996-23-000025","https://www.sec.gov/Archives/edgar/data/37996/000003799623000025/f-20230426.htm","https://www.sec.gov/Archives/edgar/data/37996/000003799623000025/0000037996-23-000025-index.htm",{"symbol":5,"form":3551,"filingdate":3933,"primarydocument":3934,"accessionnumber":3935,"filing_url":3936,"sec_url":3937},"2023-04-04","f-20230404.htm","0000037996-23-000023","https://www.sec.gov/Archives/edgar/data/37996/000003799623000023/f-20230404.htm","https://www.sec.gov/Archives/edgar/data/37996/000003799623000023/0000037996-23-000023-index.htm",{"symbol":5,"form":3551,"filingdate":3939,"primarydocument":3940,"accessionnumber":3941,"filing_url":3942,"sec_url":3943},"2023-03-23","f-20230323.htm","0000037996-23-000021","https://www.sec.gov/Archives/edgar/data/37996/000003799623000021/f-20230323.htm","https://www.sec.gov/Archives/edgar/data/37996/000003799623000021/0000037996-23-000021-index.htm",{"symbol":5,"form":3551,"filingdate":3945,"primarydocument":3946,"accessionnumber":3947,"filing_url":3948,"sec_url":3949},"2023-02-14","f-20230214.htm","0000037996-23-000018","https://www.sec.gov/Archives/edgar/data/37996/000003799623000018/f-20230214.htm","https://www.sec.gov/Archives/edgar/data/37996/000003799623000018/0000037996-23-000018-index.htm",{"symbol":5,"form":3551,"filingdate":3951,"primarydocument":3952,"accessionnumber":3953,"filing_url":3954,"sec_url":3955},"2023-02-13","f-20230213.htm","0000037996-23-000014","https://www.sec.gov/Archives/edgar/data/37996/000003799623000014/f-20230213.htm","https://www.sec.gov/Archives/edgar/data/37996/000003799623000014/0000037996-23-000014-index.htm",{"symbol":5,"form":3562,"filingdate":3957,"primarydocument":3958,"accessionnumber":3959,"filing_url":3960,"sec_url":3961},"2023-02-03","f-20221231.htm","0000037996-23-000012","https://www.sec.gov/Archives/edgar/data/37996/000003799623000012/f-20221231.htm","https://www.sec.gov/Archives/edgar/data/37996/000003799623000012/0000037996-23-000012-index.htm",{"symbol":5,"form":3551,"filingdate":3963,"primarydocument":3964,"accessionnumber":3965,"filing_url":3966,"sec_url":3967},"2023-02-02","f-20230202.htm","0000037996-23-000011","https://www.sec.gov/Archives/edgar/data/37996/000003799623000011/f-20230202.htm","https://www.sec.gov/Archives/edgar/data/37996/000003799623000011/0000037996-23-000011-index.htm",{"symbol":5,"form":3551,"filingdate":3969,"primarydocument":3970,"accessionnumber":3971,"filing_url":3972,"sec_url":3973},"2023-01-30","f-20230130.htm","0000037996-23-000006","https://www.sec.gov/Archives/edgar/data/37996/000003799623000006/f-20230130.htm","https://www.sec.gov/Archives/edgar/data/37996/000003799623000006/0000037996-23-000006-index.htm",{"symbol":5,"form":3551,"filingdate":3975,"primarydocument":3976,"accessionnumber":3977,"filing_url":3978,"sec_url":3979},"2023-01-23","f-20230123.htm","0000037996-23-000004","https://www.sec.gov/Archives/edgar/data/37996/000003799623000004/f-20230123.htm","https://www.sec.gov/Archives/edgar/data/37996/000003799623000004/0000037996-23-000004-index.htm",{"symbol":5,"form":3551,"filingdate":3981,"primarydocument":3982,"accessionnumber":3983,"filing_url":3984,"sec_url":3985},"2023-01-05","f-20230105.htm","0000037996-23-000002","https://www.sec.gov/Archives/edgar/data/37996/000003799623000002/f-20230105.htm","https://www.sec.gov/Archives/edgar/data/37996/000003799623000002/0000037996-23-000002-index.htm",{"symbol":5,"form":3551,"filingdate":3987,"primarydocument":3988,"accessionnumber":3989,"filing_url":3990,"sec_url":3991},"2022-12-09","f-20221208.htm","0000037996-22-000085","https://www.sec.gov/Archives/edgar/data/37996/000003799622000085/f-20221208.htm","https://www.sec.gov/Archives/edgar/data/37996/000003799622000085/0000037996-22-000085-index.htm",{"symbol":5,"form":3551,"filingdate":3993,"primarydocument":3994,"accessionnumber":3995,"filing_url":3996,"sec_url":3997},"2022-12-02","f-20221202.htm","0000037996-22-000081","https://www.sec.gov/Archives/edgar/data/37996/000003799622000081/f-20221202.htm","https://www.sec.gov/Archives/edgar/data/37996/000003799622000081/0000037996-22-000081-index.htm",{"symbol":5,"form":3551,"filingdate":3999,"primarydocument":4000,"accessionnumber":4001,"filing_url":4002,"sec_url":4003},"2022-11-02","f-20221102.htm","0000037996-22-000079","https://www.sec.gov/Archives/edgar/data/37996/000003799622000079/f-20221102.htm","https://www.sec.gov/Archives/edgar/data/37996/000003799622000079/0000037996-22-000079-index.htm",{"symbol":5,"form":3551,"filingdate":4005,"primarydocument":4006,"accessionnumber":4007,"filing_url":4008,"sec_url":4009},"2022-10-28","f-20221026.htm","0000037996-22-000076","https://www.sec.gov/Archives/edgar/data/37996/000003799622000076/f-20221026.htm","https://www.sec.gov/Archives/edgar/data/37996/000003799622000076/0000037996-22-000076-index.htm",{"symbol":5,"form":3598,"filingdate":4011,"primarydocument":4012,"accessionnumber":4013,"filing_url":4014,"sec_url":4015},"2022-10-27","f-20220930.htm","0000037996-22-000073","https://www.sec.gov/Archives/edgar/data/37996/000003799622000073/f-20220930.htm","https://www.sec.gov/Archives/edgar/data/37996/000003799622000073/0000037996-22-000073-index.htm",{"symbol":5,"form":3551,"filingdate":4017,"primarydocument":4006,"accessionnumber":4018,"filing_url":4019,"sec_url":4020},"2022-10-26","0000037996-22-000072","https://www.sec.gov/Archives/edgar/data/37996/000003799622000072/f-20221026.htm","https://www.sec.gov/Archives/edgar/data/37996/000003799622000072/0000037996-22-000072-index.htm",{"symbol":5,"form":3551,"filingdate":4022,"primarydocument":4023,"accessionnumber":4024,"filing_url":4025,"sec_url":4026},"2022-10-04","f-20221004.htm","0000037996-22-000066","https://www.sec.gov/Archives/edgar/data/37996/000003799622000066/f-20221004.htm","https://www.sec.gov/Archives/edgar/data/37996/000003799622000066/0000037996-22-000066-index.htm",{"symbol":5,"form":3551,"filingdate":4028,"primarydocument":4029,"accessionnumber":4030,"filing_url":4031,"sec_url":4032},"2022-09-19","f-20220919.htm","0000037996-22-000064","https://www.sec.gov/Archives/edgar/data/37996/000003799622000064/f-20220919.htm","https://www.sec.gov/Archives/edgar/data/37996/000003799622000064/0000037996-22-000064-index.htm",{"symbol":5,"form":3551,"filingdate":4034,"primarydocument":4035,"accessionnumber":4036,"filing_url":4037,"sec_url":4038},"2022-09-02","f-20220902.htm","0000037996-22-000060","https://www.sec.gov/Archives/edgar/data/37996/000003799622000060/f-20220902.htm","https://www.sec.gov/Archives/edgar/data/37996/000003799622000060/0000037996-22-000060-index.htm",{"symbol":5,"form":3551,"filingdate":4040,"primarydocument":4041,"accessionnumber":4042,"filing_url":4043,"sec_url":4044},"2022-08-19","f-20220819.htm","0000037996-22-000056","https://www.sec.gov/Archives/edgar/data/37996/000003799622000056/f-20220819.htm","https://www.sec.gov/Archives/edgar/data/37996/000003799622000056/0000037996-22-000056-index.htm",{"symbol":5,"form":3551,"filingdate":4046,"primarydocument":4047,"accessionnumber":4048,"filing_url":4049,"sec_url":4050},"2022-08-16","tm2223520d1_8k.htm","0001104659-22-091583","https://www.sec.gov/Archives/edgar/data/37996/000110465922091583/tm2223520d1_8k.htm","https://www.sec.gov/Archives/edgar/data/37996/000110465922091583/0001104659-22-091583-index.htm",{"symbol":5,"form":3551,"filingdate":4052,"primarydocument":4053,"accessionnumber":4054,"filing_url":4055,"sec_url":4056},"2022-08-15","f-20220815.htm","0000037996-22-000052","https://www.sec.gov/Archives/edgar/data/37996/000003799622000052/f-20220815.htm","https://www.sec.gov/Archives/edgar/data/37996/000003799622000052/0000037996-22-000052-index.htm",{"symbol":5,"form":3551,"filingdate":4058,"primarydocument":4059,"accessionnumber":4060,"filing_url":4061,"sec_url":4062},"2022-08-03","f-20220803.htm","0000037996-22-000050","https://www.sec.gov/Archives/edgar/data/37996/000003799622000050/f-20220803.htm","https://www.sec.gov/Archives/edgar/data/37996/000003799622000050/0000037996-22-000050-index.htm",{"symbol":5,"form":3598,"filingdate":4064,"primarydocument":4065,"accessionnumber":4066,"filing_url":4067,"sec_url":4068},"2022-07-28","f-20220630.htm","0000037996-22-000048","https://www.sec.gov/Archives/edgar/data/37996/000003799622000048/f-20220630.htm","https://www.sec.gov/Archives/edgar/data/37996/000003799622000048/0000037996-22-000048-index.htm",{"symbol":5,"form":3551,"filingdate":4070,"primarydocument":4071,"accessionnumber":4072,"filing_url":4073,"sec_url":4074},"2022-07-27","f-20220727.htm","0000037996-22-000047","https://www.sec.gov/Archives/edgar/data/37996/000003799622000047/f-20220727.htm","https://www.sec.gov/Archives/edgar/data/37996/000003799622000047/0000037996-22-000047-index.htm",{"symbol":5,"form":3551,"filingdate":4076,"primarydocument":4077,"accessionnumber":4078,"filing_url":4079,"sec_url":4080},"2022-07-21","f-20220721.htm","0000037996-22-000044","https://www.sec.gov/Archives/edgar/data/37996/000003799622000044/f-20220721.htm","https://www.sec.gov/Archives/edgar/data/37996/000003799622000044/0000037996-22-000044-index.htm",{"symbol":5,"form":3551,"filingdate":4082,"primarydocument":4083,"accessionnumber":4084,"filing_url":4085,"sec_url":4086},"2022-07-14","f-20220713.htm","0000037996-22-000042","https://www.sec.gov/Archives/edgar/data/37996/000003799622000042/f-20220713.htm","https://www.sec.gov/Archives/edgar/data/37996/000003799622000042/0000037996-22-000042-index.htm",[4088,4106,4119,4136,4150,4162,4176,4202,4212,4220,4230,4237,4248,4262,4284,4295,4306,4316,4332,4345,4352,4364,4379,4387,4396,4404,4415,4427,4434,4445,4457,4464,4472,4478,4486,4494,4505,4513,4522,4530,4538,4546,4554,4566,4577,4594,4605,4616,4634,4645],{"symbol":5,"accessionnumber":4089,"filingdate":185,"sec_url":4090,"tags":4091,"headline":4094,"summary":4095,"sector":4096,"industry":4097,"date_processed":4098,"impact_score":4099,"exhibits":4100,"isLocked":4105},"0000037996-26-000155","https://www.sec.gov/Archives/edgar/data/37996/000003799626000155/0000037996-26-000155-index.htm",{"events":4092},[4093],"Earnings Call Transcript","Ford Announces Second Quarter 2026 Financial Results and Conference Call","Ford Motor Company announced its second quarter 2026 financial results and will host a conference call on July 28, 2026, to discuss the results. The conference call will be accessible via webcast and replays will be available until August 4, 2026. Further details and supporting materials can be found on the company's investor relations website.","Manufacturing","Motor Vehicles & Passenger Car Bodies","2026-07-28 20:08:44","LOW",[4101],{"exhibit_number":4102,"htm_reference":4103,"full_url":4104},"EX-99","exhibit99tojuly282026for.htm","https://www.sec.gov/Archives/edgar/data/37996/000003799626000155/exhibit99tojuly282026for.htm",false,{"symbol":5,"accessionnumber":4107,"filingdate":244,"sec_url":4108,"tags":4109,"headline":4112,"summary":4113,"sector":4096,"industry":4097,"date_processed":4114,"impact_score":4099,"exhibits":4115,"isLocked":4105},"0000037996-26-000151","https://www.sec.gov/Archives/edgar/data/37996/000003799626000151/0000037996-26-000151-index.htm",{"events":4110},[4111],"General Statement","Ford Motor Company Announces Second Quarter 2026 U.S. Sales","Ford Motor Company reported its U.S. sales figures for the second quarter of 2026. The detailed sales information is provided in the news release filed as Exhibit 99 to this Report and incorporated by reference herein.","2026-07-02 13:16:54",[4116],{"exhibit_number":4102,"htm_reference":4117,"full_url":4118},"exhibit99q22026salesrele.htm","https://www.sec.gov/Archives/edgar/data/37996/000003799626000151/exhibit99q22026salesrele.htm",{"symbol":5,"accessionnumber":4120,"filingdate":355,"sec_url":4121,"tags":4122,"headline":4127,"summary":4128,"sector":4096,"industry":4097,"date_processed":4129,"impact_score":4130,"exhibits":4131,"isLocked":4105},"0000037996-26-000093","https://www.sec.gov/Archives/edgar/data/37996/000003799626000093/0000037996-26-000093-index.htm",{"events":4123},[4124,4125,4126],"Credit Facility Entered","New Debt Issued","Financial Instrument Agreement","Ford Assumes Obligations from Joint Venture and Enters New Loan Agreement with DOE","On May 20, 2026, Ford Motor Company closed on the transactions contemplated by the Joint Venture Disposition Agreement, resulting in Ford redeeming its membership interest in BlueOval SK, LLC (BOSK) and assuming all obligations under a $3,805,040,000 promissory note payable to the U.S. Department of Energy (DOE) related to a Kentucky battery plant. Ford also entered into a Loan Arrangement and Reimbursement Agreement with DOE, which includes a loan of up to $3,805,040,000 with an interest rate of 4.814% per annum, requiring quarterly interest-only payments until January 15, 2030, and quarterly principal and interest payments from April 15, 2030, through July 15, 2040. The agreement contains various covenants and events of default, including material inaccuracies in representations, breach of covenants, and certain bankruptcy or ERISA events.","2026-05-21 10:45:57","MEDIUM",[4132],{"exhibit_number":4133,"htm_reference":4134,"full_url":4135},"EX-10","exhibit10tofordmay2020268-k.htm","https://www.sec.gov/Archives/edgar/data/37996/000003799626000093/exhibit10tofordmay2020268-k.htm",{"symbol":5,"accessionnumber":4137,"filingdate":365,"sec_url":4138,"tags":4139,"headline":4146,"summary":4147,"sector":4096,"industry":4097,"date_processed":4148,"impact_score":4130,"exhibits":4149,"isLocked":4105},"0000037996-26-000090","https://www.sec.gov/Archives/edgar/data/37996/000003799626000090/0000037996-26-000090-index.htm",{"events":4140},[4141,4142,4143,4144,4111,4145],"Shareholder Director Nomination","Board Member Appointed","Auditor Resignation","New Auditor Appointed","Shareholder Rejection","Ford Motor Company Announces Results of Annual Meeting of Shareholders","On May 14, 2026, Ford Motor Company held its Annual Meeting of Shareholders, where all director nominees were elected, the selection of PricewaterhouseCoopers LLP as the independent registered public accounting firm was ratified, and the advisory vote on executive compensation was approved. Proposals relating to a recapitalization plan, disclosure of voting results by share class, and a diversity, equity, and inclusion oversight by-law amendment were rejected.","2026-05-19 20:09:40",[],{"symbol":5,"accessionnumber":4151,"filingdate":434,"sec_url":4152,"tags":4153,"headline":4155,"summary":4156,"sector":4096,"industry":4097,"date_processed":4157,"impact_score":4099,"exhibits":4158,"isLocked":4105},"0000037996-26-000084","https://www.sec.gov/Archives/edgar/data/37996/000003799626000084/0000037996-26-000084-index.htm",{"events":4154},[4111],"Ford Motor Company Announces First Quarter 2026 Financial Results","Ford Motor Company announced its first quarter 2026 financial results and will host a conference call on April 29, 2026, at 5:00 p.m. Eastern Time to discuss these results. The conference call will be webcast live and a replay will be available through May 6, 2026. The presentation and supporting materials are available on the company's investor relations website.","2026-04-29 20:13:56",[4159],{"exhibit_number":4102,"htm_reference":4160,"full_url":4161},"exhibit99toapril292026fo.htm","https://www.sec.gov/Archives/edgar/data/37996/000003799626000084/exhibit99toapril292026fo.htm",{"symbol":5,"accessionnumber":4163,"filingdate":480,"sec_url":4164,"tags":4165,"headline":4168,"summary":4169,"sector":4096,"industry":4097,"date_processed":4170,"impact_score":4171,"exhibits":4172,"isLocked":4105},"0000037996-26-000081","https://www.sec.gov/Archives/edgar/data/37996/000003799626000081/0000037996-26-000081-index.htm",{"events":4166},[4167],"Key Executive Departure","Ford Motor Company Announces Departure of Chief EV, Digital, and Design Officer","On April 15, 2026, Ford Motor Company announced that J. Douglas Field, Chief EV, Digital, and Design Officer, has elected to leave the company next month after a period of transition.","2026-04-15 20:12:55","HIGH",[4173],{"exhibit_number":4102,"htm_reference":4174,"full_url":4175},"exhibit99.htm","https://www.sec.gov/Archives/edgar/data/37996/000003799626000081/exhibit99.htm",{"symbol":5,"accessionnumber":4177,"filingdate":480,"sec_url":4178,"tags":4179,"headline":4182,"summary":4183,"sector":4096,"industry":4097,"date_processed":4184,"impact_score":4130,"exhibits":4185,"isLocked":4105},"0000037996-26-000079","https://www.sec.gov/Archives/edgar/data/37996/000003799626000079/0000037996-26-000079-index.htm",{"events":4180},[4124,4126,4181],"Contract Termination","Ford Motor Company Amends Credit Agreements","On April 15, 2026, Ford Motor Company amended several of its credit agreements, including the Credit Agreement, Revolving Credit Agreement, 364-Day Revolving Credit Agreement, and Term Loan Credit Agreement. The amendments primarily involve changes to the maturity dates of the credit commitments and the removal of sustainability-linked targets. These changes impact the company's financial obligations and covenants.","2026-04-15 13:53:43",[4186,4190,4194,4198],{"exhibit_number":4187,"htm_reference":4188,"full_url":4189},"EX-10.1","exhibit101april152026.htm","https://www.sec.gov/Archives/edgar/data/37996/000003799626000079/exhibit101april152026.htm",{"exhibit_number":4191,"htm_reference":4192,"full_url":4193},"EX-10.2","exhibit102april152026.htm","https://www.sec.gov/Archives/edgar/data/37996/000003799626000079/exhibit102april152026.htm",{"exhibit_number":4195,"htm_reference":4196,"full_url":4197},"EX-10.3","exhibit103april152026.htm","https://www.sec.gov/Archives/edgar/data/37996/000003799626000079/exhibit103april152026.htm",{"exhibit_number":4199,"htm_reference":4200,"full_url":4201},"EX-10.4","exhibit104april152026.htm","https://www.sec.gov/Archives/edgar/data/37996/000003799626000079/exhibit104april152026.htm",{"symbol":5,"accessionnumber":3553,"filingdate":509,"sec_url":3555,"tags":4203,"headline":4205,"summary":4206,"sector":4096,"industry":4097,"date_processed":4207,"impact_score":4099,"exhibits":4208,"isLocked":4105},{"events":4204},[4111],"Ford Motor Company Reports U.S. Sales for Q1 2026","Ford Motor Company has reported its U.S. sales figures for the first quarter of 2026. The report, filed as Exhibit 99 to this 8-K, provides an overview of the company's sales performance during this period. No further details on financial performance or executive changes are provided in the 8-K content.","2026-04-02 13:18:40",[4209],{"exhibit_number":4102,"htm_reference":4210,"full_url":4211},"exhibit99q12026salesrele.htm","https://www.sec.gov/Archives/edgar/data/37996/000003799626000075/exhibit99q12026salesrele.htm",{"symbol":5,"accessionnumber":3558,"filingdate":565,"sec_url":3560,"tags":4213,"headline":4216,"summary":4217,"sector":4096,"industry":4097,"date_processed":4218,"impact_score":4130,"exhibits":4219,"isLocked":4105},{"events":4214},[4215],"Share Repurchase Program Announced","Ford Motor Company Announces Share Repurchase Program","Ford Motor Company has announced an anti-dilutive share repurchase program to offset the dilutive effect of share-based compensation granted during 2026 and the dilutive effect of settling with shares our obligations in excess of the aggregate principal amount of our 0.00% Senior Convertible Notes due March 15, 2026 that are converted. The plan authorizes repurchases of up to 31.7 million shares of Ford Common Stock. The repurchases will be funded using existing cash and cash equivalents and may be conducted through various methods, including open market purchases and privately negotiated transactions. The program does not obligate the Company to acquire any amount of Common Stock and may be suspended or discontinued at any time.","2026-03-13 20:15:55",[],{"symbol":5,"accessionnumber":3569,"filingdate":628,"sec_url":3571,"tags":4221,"headline":4223,"summary":4224,"sector":4096,"industry":4097,"date_processed":4225,"impact_score":4099,"exhibits":4226,"isLocked":4105},{"events":4222},[4093,4111],"Ford Announces Fourth Quarter and Full Year 2025 Financial Results","Ford Motor Company has announced that its President and Chief Executive Officer, Jim Farley, along with Chief Financial Officer Sherry House and other senior management, will host a conference call on February 10, 2026, to discuss the company's fourth quarter and full year 2025 financial results. The conference call will begin at 5:00 p.m. Eastern Time and will be accessible via webcast. Pre-registration for the call is recommended and can be done at the specified link. Supporting materials and a replay of the presentation will be available on Ford's shareholder website and the webcast platform, respectively, after the event.","2026-02-10 21:09:44",[4227],{"exhibit_number":4102,"htm_reference":4228,"full_url":4229},"exhibit99tofebruary10202.htm","https://www.sec.gov/Archives/edgar/data/37996/000003799626000014/exhibit99tofebruary10202.htm",{"symbol":5,"accessionnumber":3574,"filingdate":646,"sec_url":3576,"tags":4231,"headline":4233,"summary":4234,"sector":4096,"industry":4097,"date_processed":4235,"impact_score":4099,"exhibits":4236,"isLocked":4105},{"events":4232},[4111],"Ford Motor Company Discloses Expected Remeasurement Loss for Pension and OPEB Plans","Ford Motor Company announced that it expects to record a pre-tax remeasurement loss of approximately $0.6 billion in its fourth quarter 2025 results, related to its pension and other postretirement employee benefits (OPEB) plans. This loss, which will be reported as a special item, includes $0.3 billion from U.S. pension plans and $0.3 billion from non-U.S. pension plans, with minimal impact from OPEB plans globally. The remeasurement loss for U.S. plans was driven by actuarial losses, while the non-U.S. loss was due to changes in key plan assumptions, such as improved life expectancy. Despite this loss, Ford's funded plans remain fully funded, and the remeasurement did not affect cash flow in 2025 or pension contribution expectations for 2026. The after-tax impact of this loss is expected to decrease net income by about $0.5 billion, though it will not affect adjusted EBIT or earnings per share.","2026-01-29 21:33:57",[],{"symbol":5,"accessionnumber":3579,"filingdate":685,"sec_url":3581,"tags":4238,"headline":4241,"summary":4242,"sector":4096,"industry":4097,"date_processed":4243,"impact_score":4099,"exhibits":4244,"isLocked":4105},{"events":4239},[4240],"Press Release Furnished","Ford Motor Company Announces Fourth Quarter 2025 U.S. Sales Results","Ford Motor Company has disclosed its U.S. sales results for the fourth quarter of 2025. Detailed information is available in the news release filed as Exhibit 99 to this 8-K report. No specific sales figures or financial details were provided in the 8-K content itself.","2026-01-06 14:17:40",[4245],{"exhibit_number":4102,"htm_reference":4246,"full_url":4247},"exhibit99q42025salesrele.htm","https://www.sec.gov/Archives/edgar/data/37996/000003799626000002/exhibit99q42025salesrele.htm",{"symbol":5,"accessionnumber":3584,"filingdate":721,"sec_url":3586,"tags":4249,"headline":4255,"summary":4256,"sector":4096,"industry":4097,"date_processed":4257,"impact_score":4130,"exhibits":4258,"isLocked":4105},{"2.06":4250,"7.01":4253},[4251,4252],"Asset Write-Down","Goodwill Impairment",[4254],"Regulation FD Disclosure","Ford Motor Company Announces Major Restructuring of EV Business","On December 9, 2025, Ford Motor Company announced a significant restructuring of its electric vehicle (EV) business, leading to material asset impairments and charges. The company decided to cancel three planned EVs and end production of the current generation F-150 Lightning EV due to lower-than-anticipated EV adoption rates and market challenges. As a result, Ford expects to recognize a pre-tax charge of about $12.5 billion in 2025 and 2026. Additionally, Ford entered into a Joint Venture Disposition Agreement, resulting in expected pre-tax charges of about $3 billion, primarily related to assumed debt of the Kentucky plants. These charges will be recognized as special items and are not expected to result in cash expenditures.","2025-12-15 21:08:43",[4259],{"exhibit_number":4102,"htm_reference":4260,"full_url":4261},"exhibit99todecember15202.htm","https://www.sec.gov/Archives/edgar/data/37996/000003799625000238/exhibit99todecember15202.htm",{"symbol":5,"accessionnumber":3589,"filingdate":725,"sec_url":3591,"tags":4263,"headline":4270,"summary":4271,"sector":4096,"industry":4097,"date_processed":4272,"impact_score":4130,"exhibits":4273,"isLocked":4105},{"5.02":4264,"5.03":4266,"9.01":4268},[4265],"Executive Compensation Detail",[4267],"Bylaw Amendment",[4269],"Exhibits Furnished","Ford Motor Company Updates Retirement Plans and By-Laws","On December 11, 2025, Ford Motor Company announced updates to its Benefit Equalization Plan and Select Retirement Plan, effective January 1, 2026, and closed the SRP to new retirees effective January 2, 2026. The Board also adopted amendments to the Company's By-Laws, which became effective immediately, including updates to meeting procedures, stockholder nominations, and committee provisions. The By-Laws were also updated to remove the director retirement age provision and align with recent Delaware case law. Financial statements and exhibits related to these changes are included in the filing.","2025-12-12 21:16:41",[4274,4278,4281],{"exhibit_number":4275,"htm_reference":4276,"full_url":4277},"EX-3","fordmotorcompanyby-lawsdec.htm","https://www.sec.gov/Archives/edgar/data/37996/000003799625000236/fordmotorcompanyby-lawsdec.htm",{"exhibit_number":4187,"htm_reference":4279,"full_url":4280},"exhibit101-benefitequaliza.htm","https://www.sec.gov/Archives/edgar/data/37996/000003799625000236/exhibit101-benefitequaliza.htm",{"exhibit_number":4191,"htm_reference":4282,"full_url":4283},"exhibit102-selectretiremen.htm","https://www.sec.gov/Archives/edgar/data/37996/000003799625000236/exhibit102-selectretiremen.htm",{"symbol":5,"accessionnumber":3594,"filingdate":764,"sec_url":3596,"tags":4285,"headline":4288,"summary":4289,"sector":4096,"industry":4097,"date_processed":4290,"impact_score":4099,"exhibits":4291,"isLocked":4105},{"7.01":4286,"9.01":4287},[4254],[4269],"Ford Motor Company Announces Regulation FD Disclosure and Financial Statements","Ford Motor Company announced a Regulation FD Disclosure on November 21, 2025, and furnished financial statements as part of its 8-K filing. The disclosure is incorporated by reference from a statement dated November 21, 2025, which is not attached as an exhibit. The financial statements and exhibits are included in the filing.","2025-11-21 18:32:55",[4292],{"exhibit_number":4102,"htm_reference":4293,"full_url":4294},"exhibit99tonovember21202.htm","https://www.sec.gov/Archives/edgar/data/37996/000003799625000210/exhibit99tonovember21202.htm",{"symbol":5,"accessionnumber":3605,"filingdate":816,"sec_url":3607,"tags":4296,"headline":4299,"summary":4300,"sector":4096,"industry":4097,"date_processed":4301,"impact_score":4099,"exhibits":4302,"isLocked":4105},{"2.02":4297,"9.01":4298},[4111],[4269],"Ford Motor Company Announces Third Quarter 2025 Earnings Conference Call","Ford Motor Company announced the availability of its third-quarter 2025 financial results news release and an upcoming conference call with senior management to discuss these results. The news release is furnished as Exhibit 99 to this 8-K filing. The conference call is scheduled for October 23, 2025, at 5:00 p.m. Eastern Time. Pre-registration and access to replays are available on the company's website.","2025-10-23 20:09:41",[4303],{"exhibit_number":4102,"htm_reference":4304,"full_url":4305},"exhibit99tooctober232025.htm","https://www.sec.gov/Archives/edgar/data/37996/000003799625000185/exhibit99tooctober232025.htm",{"symbol":5,"accessionnumber":3610,"filingdate":864,"sec_url":3612,"tags":4307,"headline":4308,"summary":4309,"sector":4096,"industry":4097,"date_processed":4310,"impact_score":4311,"exhibits":4312,"isLocked":4105},{},"Ford Motor Company Announces Third Quarter 2025 U.S. Sales","Ford Motor Company filed an 8-K report on October 1, 2025, announcing their news release concerning U.S. sales in the third quarter of 2025. The news release is filed as Exhibit 99 to this Report and is incorporated by reference. The filing also notes that Ford Motor Company is an emerging growth company and has not elected to use the extended transition period for complying with new or revised financial accounting standards. No financial statements or exhibits are provided under Item 9.01.","2025-10-01 13:46:40","MISSING",[4313],{"exhibit_number":4102,"htm_reference":4314,"full_url":4315},"exhibit99q32025salesrele.htm","https://www.sec.gov/Archives/edgar/data/37996/000003799625000175/exhibit99q32025salesrele.htm",{"symbol":5,"accessionnumber":3620,"filingdate":991,"sec_url":3622,"tags":4317,"headline":4325,"summary":4326,"sector":4096,"industry":4097,"date_processed":4327,"impact_score":4171,"exhibits":4328,"isLocked":4105},{"2.02":4318,"8.01":4320,"9.01":4324},[4319,4111],"Earnings Beat",[4321,4322,4323],"Regulatory Investigation","Regulatory Approval","Major Legal Settlement",[4269],"Ford Announces Second Quarter 2025 Financial Results and New Chief Accounting Officer","Ford Motor Company announced its second quarter 2025 financial results and will host a conference call on July 30, 2025, at 5:00 p.m. ET to discuss the results. Additionally, Kyle Crockett will become the Chief Accounting Officer of Ford effective July 31, 2025. The company will provide a webcast of the presentation, supporting materials, and replays on its shareholder website.","2025-08-22 02:09:57",[4329],{"exhibit_number":4102,"htm_reference":4330,"full_url":4331},"exhibit99tojuly302025for.htm","https://www.sec.gov/Archives/edgar/data/37996/000003799625000146/exhibit99tojuly302025for.htm",{"symbol":5,"accessionnumber":3625,"filingdate":996,"sec_url":3627,"tags":4333,"headline":4338,"summary":4339,"sector":4096,"industry":4097,"date_processed":4340,"impact_score":4130,"exhibits":4341,"isLocked":4105},{"1.01":4334,"2.03":4335,"9.01":4336},[4126],[4124],[4337],"No viable tag","Ford Motor Company Enters into $3.0 Billion Term Loan Credit Agreement","On July 28, 2025, Ford Motor Company entered into a Term Loan Credit Agreement providing $3.0 billion in commitments from lenders through July 28, 2026. The agreement is unsecured, with interest calculated based on market rates for Daily Simple SOFR loans. It includes typical representations, warranties, affirmative and negative covenants, and a liquidity covenant requiring Ford to maintain a minimum of $4 billion in aggregate domestic cash and securities or credit availability. The agreement is consistent with Ford's existing credit facilities and is free of material adverse change conditions.","2025-08-22 03:03:23",[4342],{"exhibit_number":4133,"htm_reference":4343,"full_url":4344},"exhibit10.htm","https://www.sec.gov/Archives/edgar/data/37996/000003799625000143/exhibit10.htm",{"symbol":5,"accessionnumber":3630,"filingdate":1017,"sec_url":3632,"tags":4346,"headline":4348,"summary":4349,"sector":4096,"industry":4097,"date_processed":4350,"impact_score":4099,"exhibits":4351,"isLocked":4105},{"7.01":4347},[4254],"Ford Motor Company Announces Field Service Action for Fuel Injectors","Ford Motor Company announced a field service action related to fuel injectors in certain model year 2021-2024 Bronco Sport vehicles, 2020-2022 Escape vehicles, and 2019-2024 Kuga vehicles. The estimated cost of the action is about $570 million, which will be reflected in the second quarter 2025 results. This expense will be treated as a special item and will not impact the Company's adjusted EBIT, adjusted earnings per share, or adjusted free cash flow.","2025-08-22 05:06:46",[],{"symbol":5,"accessionnumber":3635,"filingdate":1038,"sec_url":3637,"tags":4353,"headline":4357,"summary":4358,"sector":4096,"industry":4097,"date_processed":4359,"impact_score":4099,"exhibits":4360,"isLocked":4105},{"8.01":4354,"9.01":4356},[4355],"Corporate Update",[4337],"Ford Motor Company Reports Second Quarter 2025 U.S. Sales","Ford Motor Company filed an 8-K current report on July 1, 2025, disclosing its news release regarding U.S. sales in the second quarter of 2025. The news release is incorporated by reference as Exhibit 99 to this report. No financial statements or exhibits are provided in this filing beyond the news release.","2025-08-22 06:41:25",[4361],{"exhibit_number":4102,"htm_reference":4362,"full_url":4363},"exhibit99q22025salesrele.htm","https://www.sec.gov/Archives/edgar/data/37996/000003799625000139/exhibit99q22025salesrele.htm",{"symbol":5,"accessionnumber":3640,"filingdate":1173,"sec_url":3642,"tags":4365,"headline":4372,"summary":4373,"sector":4096,"industry":4097,"date_processed":4374,"impact_score":4130,"exhibits":4375,"isLocked":4105},{"5.02":4366,"5.07":4368,"9.01":4371},[4367],"New CAO Appointed",[4369,4370],"Director Elections Results","Say-on-Pay Approved",[4269],"Ford Motor Company Appoints New Chief Accounting Officer and Reports Annual Meeting Results","On May 7, 2025, Ford Motor Company announced the appointment of Kyle Crockett as Chief Accounting Officer, effective after the filing of the quarterly report for Q2 2025. The Annual Meeting of Shareholders was held on May 8, 2025, where several director elections and shareholder proposals were voted on. The Board of Directors was re-elected, and proposals regarding the independent auditor and executive compensation were approved, while a proposal on supply chain emissions reporting was rejected.","2025-08-22 20:59:52",[4376],{"exhibit_number":4102,"htm_reference":4377,"full_url":4378},"exhibit99toforddatedmay1.htm","https://www.sec.gov/Archives/edgar/data/37996/000003799625000074/exhibit99toforddatedmay1.htm",{"symbol":5,"accessionnumber":3650,"filingdate":1188,"sec_url":3652,"tags":4380,"headline":4383,"summary":4384,"sector":4096,"industry":4097,"date_processed":4385,"impact_score":4099,"exhibits":4386,"isLocked":4105},{"2.02":4381,"9.01":4382},[4111],[4269],"Ford Announces Q1 2025 Earnings Call","Ford Motor Company announced its first quarter 2025 financial results and will host a conference call on May 5, 2025, to discuss these results. The company will also provide a webcast and replay of the presentation on its investor relations website. No financial details were disclosed in the 8-K filing itself, but further information can be found in the news release furnished as Exhibit 99.","2025-08-23 00:25:13",[],{"symbol":5,"accessionnumber":3655,"filingdate":1233,"sec_url":3657,"tags":4388,"headline":4392,"summary":4393,"sector":4096,"industry":4097,"date_processed":4394,"impact_score":4130,"exhibits":4395,"isLocked":4105},{"1.01":4389,"2.03":4390,"9.01":4391},[4126],[4124],[4269],"Ford Motor Company Announces Amendments to Credit Agreements","On April 17, 2025, Ford Motor Company announced amendments to its credit agreements, extending the maturity dates of certain credit commitments. The amendments include the Twenty-Second Amendment to the Credit Agreement, the Seventh Amendment to the Revolving Credit Agreement, and the Fourth Amendment to the 364-Day Revolving Credit Agreement. These amendments were made to adjust the terms of the existing credit facilities and to maintain the same level of commitments for revolving credit. The new terms include adjustments to the maturity dates and the addition of sustainability-linked interest rates.","2025-08-23 15:26:06",[],{"symbol":5,"accessionnumber":3660,"filingdate":1287,"sec_url":3662,"tags":4397,"headline":4400,"summary":4401,"sector":4096,"industry":4097,"date_processed":4402,"impact_score":4099,"exhibits":4403,"isLocked":4105},{"8.01":4398,"9.01":4399},[4355],[4269],"Ford Motor Company Reports First Quarter 2025 U.S. Sales","Ford Motor Company disclosed its first quarter 2025 U.S. sales figures through a news release filed as Exhibit 99 to this 8-K Report. The company also included financial statements and exhibits as part of this filing.","2025-08-23 17:31:09",[],{"symbol":5,"accessionnumber":3670,"filingdate":1400,"sec_url":3672,"tags":4405,"headline":4408,"summary":4409,"sector":4096,"industry":4097,"date_processed":4410,"impact_score":4099,"exhibits":4411,"isLocked":4105},{"2.02":4406,"9.01":4407},[4111],[4269],"Ford Announces Fourth Quarter 2024 Earnings Conference Call","Ford Motor Company has announced a conference call to discuss its fourth-quarter and full-year 2024 financial results. The call is scheduled for February 5, 2025, and will feature presentations by Ford's President and CEO, CFO, and other senior management. The webcast and supporting materials will be accessible via Ford's investor relations website. This event provides an opportunity for investors and the investment community to gain insights into Ford's financial performance for the period.","2025-11-14 23:36:24",[4412],{"exhibit_number":4102,"htm_reference":4413,"full_url":4414},"exhibit99tofebruary52025.htm","https://www.sec.gov/Archives/edgar/data/37996/000003799625000011/exhibit99tofebruary52025.htm",{"symbol":5,"accessionnumber":3674,"filingdate":1400,"sec_url":3676,"tags":4416,"headline":4421,"summary":4422,"sector":4096,"industry":4097,"date_processed":4423,"impact_score":4171,"exhibits":4424,"isLocked":4105},{"5.02":4417,"7.01":4419,"9.01":4420},[4418],"New CFO Appointed",[4254],[4337],"Ford Appoints New CFO Sherry House","On February 4, 2025, Ford Motor Company's Board of Directors appointed Sherry House as Chief Financial Officer, effective February 6, 2025. House succeeds John Lawler, who will continue as Vice Chair of the Company. House previously served as Vice President, Finance at Ford and as Chief Financial Officer of Lucid Motors.","2025-11-14 23:36:20",[4425],{"exhibit_number":4102,"htm_reference":4413,"full_url":4426},"https://www.sec.gov/Archives/edgar/data/37996/000003799625000009/exhibit99tofebruary52025.htm",{"symbol":5,"accessionnumber":3679,"filingdate":1420,"sec_url":3681,"tags":4428,"headline":4430,"summary":4431,"sector":4096,"industry":4097,"date_processed":4432,"impact_score":4099,"exhibits":4433,"isLocked":4105},{"7.01":4429},[4254],"Ford Motor Company Announces Expected $0.7 Billion Remeasurement Gain in Q4 2024","Ford Motor Company disclosed a pre-tax remeasurement gain of approximately $0.7 billion expected in its fourth quarter 2024 results, related to pension and other postretirement employee benefits. This gain, driven by higher discount rates, will be reported as a special item and will not impact adjusted EBIT or earnings per share. The remeasurement did not affect cash flow in 2024 and does not alter pension contribution expectations for 2025.","2025-11-18 00:00:02",[],{"symbol":5,"accessionnumber":3684,"filingdate":1447,"sec_url":3686,"tags":4435,"headline":4438,"summary":4439,"sector":4096,"industry":4097,"date_processed":4440,"impact_score":4311,"exhibits":4441,"isLocked":4105},{"8.01":4436,"9.01":4437},[4337],[4337],"Ford Motor Company Announces Fourth Quarter 2024 U.S. Sales","Ford Motor Company reported U.S. sales figures for the fourth quarter of 2024 in a news release dated January 3, 2025, which is filed as Exhibit 99 to this Report. No specific financial results or regulatory disclosures are detailed in the primary content or exhibit.","2025-11-20 23:50:52",[4442],{"exhibit_number":4102,"htm_reference":4443,"full_url":4444},"exhibit99q42024salesrele.htm","https://www.sec.gov/Archives/edgar/data/37996/000003799625000002/exhibit99q42024salesrele.htm",{"symbol":5,"accessionnumber":3689,"filingdate":1471,"sec_url":3691,"tags":4446,"headline":4450,"summary":4451,"sector":4096,"industry":4097,"date_processed":4452,"impact_score":4130,"exhibits":4453,"isLocked":4105},{"1.01":4447,"2.03":4448,"9.01":4449},[4126],[4125],[4269],"BlueOval SK Loan Agreement with Federal Financing Bank through DOE","On December 13, 2024, BlueOval SK, LLC, a joint venture among Ford Motor Company, SK On Co., Ltd., and SK Battery America, Inc., entered into a Loan Agreement with the Department of Energy to secure a loan from the Federal Financing Bank for up to $9,633,040,000 to finance battery manufacturing plants in Tennessee and Kentucky. Ford Motor Company, as a sponsor, has guaranteed 50% of the payment obligations under this loan. The agreement includes a Sponsor Support, Share Retention, and Subordination Agreement with terms similar to Ford's existing Credit Agreement.","2025-11-24 23:38:43",[4454],{"exhibit_number":4133,"htm_reference":4455,"full_url":4456},"exhibit10toforddecember132.htm","https://www.sec.gov/Archives/edgar/data/37996/000003799624000235/exhibit10toforddecember132.htm",{"symbol":5,"accessionnumber":3694,"filingdate":1521,"sec_url":3696,"tags":4458,"headline":4460,"summary":4461,"sector":4096,"industry":4097,"date_processed":4462,"impact_score":4171,"exhibits":4463,"isLocked":4105},{"8.01":4459},[4323,4321],"Ford Motor Company Enters Consent Order with NHTSA","On November 13, 2024, Ford Motor Company entered into a Consent Order with the National Highway Traffic Safety Administration (NHTSA) to resolve allegations regarding the timeliness of a 2020 recall. The Consent Order imposes a $165 million civil penalty on Ford, requires the company to adhere to specific compliance measures over a three-year term, and includes provisions for periodic reporting and independent assessments of Ford's compliance efforts.","2025-11-28 23:40:33",[],{"symbol":5,"accessionnumber":3700,"filingdate":1533,"sec_url":3702,"tags":4465,"headline":4468,"summary":4469,"sector":4096,"industry":4097,"date_processed":4470,"impact_score":4171,"exhibits":4471,"isLocked":4105},{"5.02":4466},[4467,4167],"President Resignation","Peter C. Stern to Resign as President of Ford Integrated Services","On October 30, 2024, Ford Motor Company announced that Peter C. Stern, President of Ford Integrated Services, will resign from his position effective December 31, 2024. Mr. Stern will provide transition services until his departure and his effective separation date has been extended from December 15, 2024.","2025-12-02 23:44:01",[],{"symbol":5,"accessionnumber":3704,"filingdate":1545,"sec_url":3706,"tags":4473,"headline":4468,"summary":4475,"sector":4096,"industry":4097,"date_processed":4476,"impact_score":4130,"exhibits":4477,"isLocked":4105},{"5.02":4474},[4467],"On October 30, 2024, Ford Motor Company announced that Peter C. Stern, President of Ford Integrated Services, intends to resign from his position to pursue a new opportunity. His resignation will be effective December 15, 2024, and during the transition period, Michael R. Amend, the Company's Chief Enterprise Technology Officer, will lead Ford Integrated Services on an interim basis until a replacement is appointed.","2025-08-24 21:54:46",[],{"symbol":5,"accessionnumber":3714,"filingdate":1551,"sec_url":3716,"tags":4479,"headline":4482,"summary":4483,"sector":4096,"industry":4097,"date_processed":4484,"impact_score":4099,"exhibits":4485,"isLocked":4105},{"2.02":4480,"9.01":4481},[4111],[4269],"Ford Announces Third-Quarter 2024 Financial Results and Conference Call","Ford Motor Company announced its third-quarter 2024 financial results and will host a conference call on October 28, 2024, to discuss these results. The company has provided financial statements and exhibits as part of the 8-K filing.","2025-08-24 21:01:07",[],{"symbol":5,"accessionnumber":3719,"filingdate":1591,"sec_url":3721,"tags":4487,"headline":4490,"summary":4491,"sector":4096,"industry":4097,"date_processed":4492,"impact_score":4099,"exhibits":4493,"isLocked":4105},{"8.01":4488,"9.01":4489},[4337],[4269],"Ford Motor Company Announces Third-Quarter U.S. Sales with Supporting Exhibits","Ford Motor Company filed an 8-K report on October 2, 2024, to announce U.S. sales in the third quarter of 2024, accompanied by a news release and a cover page filed as exhibits under Item 9.01. The exhibit 99.1, a news release, is not attached to this filing but is referenced for further details. No material events are directly tagged under Item 8.01 due to the lack of detailed content in the provided exhibit.","2025-08-24 00:40:22",[],{"symbol":5,"accessionnumber":3724,"filingdate":1618,"sec_url":3726,"tags":4495,"headline":4501,"summary":4502,"sector":4096,"industry":4097,"date_processed":4503,"impact_score":4171,"exhibits":4504,"isLocked":4105},{"1.01":4496,"3.03":4498,"9.01":4500},[4497],"Material Agreement Amendment",[4499],"Material Modification of Rights of Security Holders",[4337],"Ford Motor Company Extends Tax Benefit Preservation Plan","On September 12, 2024, Ford Motor Company announced the extension of its Tax Benefit Preservation Plan (TBPP) through Amendment No. 5, which was approved by the Board of Directors. The TBPP, originally entered into in 2009, is designed to preserve Ford's substantial tax attributes, including tax credit carryforwards, and is now extended to September 30, 2027. The amendment aims to prevent significant dilution in the ownership interest of any person or group that acquires 4.99 percent or more of Ford's outstanding shares, unless exempted by the Board. The TBPP was amended four times previously, with this latest amendment being the fifth.","2025-08-23 23:00:32",[],{"symbol":5,"accessionnumber":3728,"filingdate":1620,"sec_url":3730,"tags":4506,"headline":4509,"summary":4510,"sector":4096,"industry":4097,"date_processed":4511,"impact_score":4099,"exhibits":4512,"isLocked":4105},{"8.01":4507,"9.01":4508},[4337],[4269],"Ford Motor Company Announces Filing of News Release","Ford Motor Company filed an 8-K on September 12, 2024, incorporating a news release by reference. The filing includes financial statements and exhibits as per Item 9.01. The specific details of the news release are not provided in the 8-K itself but are referenced as Exhibit 99.","2025-08-23 22:51:01",[],{"symbol":5,"accessionnumber":3733,"filingdate":1650,"sec_url":3735,"tags":4514,"headline":4518,"summary":4519,"sector":4096,"industry":4097,"date_processed":4520,"impact_score":4130,"exhibits":4521,"isLocked":4105},{"2.06":4515,"7.01":4516,"9.01":4517},[4252],[4254],[4337],"Ford Motor Company Announces Material Impairment Charge","On August 19, 2024, Ford Motor Company announced a material impairment charge of approximately $400 million related to manufacturing and vendor tooling assets for previously planned all-electric three-row SUVs, which are no longer in production due to a strategic shift towards hybrid technologies. The charge will be reflected in the third quarter of 2024 financial statements as a special item. Additionally, Ford may incur up to $1.5 billion in additional expenses due to this decision, which will also be treated as special items. No cash expenditures are expected from these actions.","2025-08-23 20:56:47",[],{"symbol":5,"accessionnumber":3743,"filingdate":1694,"sec_url":3745,"tags":4523,"headline":4526,"summary":4527,"sector":4096,"industry":4097,"date_processed":4528,"impact_score":4099,"exhibits":4529,"isLocked":4105},{"2.02":4524,"9.01":4525},[4111],[4269],"Ford Announces Second Quarter 2024 Financial Results and Conference Call","Ford Motor Company announced its second quarter 2024 financial results and will host a conference call on July 24, 2024, to discuss these results. Further details and supporting materials are available on the company's investor relations website.","2025-08-23 15:21:15",[],{"symbol":5,"accessionnumber":3748,"filingdate":1714,"sec_url":3750,"tags":4531,"headline":4534,"summary":4535,"sector":4096,"industry":4097,"date_processed":4536,"impact_score":4130,"exhibits":4537,"isLocked":4105},{"5.02":4532,"9.01":4533},[4142],[4269],"Ford Motor Company Appoints Adriana Cisneros to Board of Directors","On July 11, 2024, Ford Motor Company announced the election of Ms. Adriana Cisneros to its Board of Directors, effective as of the same date. Ms. Cisneros, aged 44, will serve on the Nominating and Governance Committee and the Sustainability, Innovation and Policy Committee. She will receive compensation on a pro rata basis for the remainder of the year.","2025-08-23 14:12:43",[],{"symbol":5,"accessionnumber":3753,"filingdate":1725,"sec_url":3755,"tags":4539,"headline":4542,"summary":4543,"sector":4096,"industry":4097,"date_processed":4544,"impact_score":4099,"exhibits":4545,"isLocked":4105},{"8.01":4540,"9.01":4541},[4355],[4269],"Ford Motor Company Announces Second Quarter 2024 U.S. Sales","Ford Motor Company disclosed its U.S. sales for the second quarter of 2024, highlighting the performance in its key market. This report is part of the company's commitment to transparent financial reporting.","2025-08-23 13:42:35",[],{"symbol":5,"accessionnumber":3758,"filingdate":1801,"sec_url":3760,"tags":4547,"headline":4550,"summary":4551,"sector":4096,"industry":4097,"date_processed":4552,"impact_score":4130,"exhibits":4553,"isLocked":4105},{"5.07":4548},[4369,4549,4370],"Equity Plan Approved","Ford Shareholders Approve Director Elections and Executive Compensation at Annual Meeting","At Ford Motor Company's Annual Meeting of Shareholders held on May 9, 2024, all proposed directors were elected, the ratification of PricewaterhouseCoopers LLP as the independent auditor was approved, and shareholders supported the compensation of named executives and the 2024 Stock Plan for Non-Employee Directors. However, shareholders rejected proposals related to a recapitalization plan, disclosure of child labor reliance, and supply chain transparency reporting.","2025-08-22 20:28:27",[],{"symbol":5,"accessionnumber":3763,"filingdate":1805,"sec_url":3765,"tags":4555,"headline":4559,"summary":4560,"sector":4096,"industry":4097,"date_processed":4561,"impact_score":4171,"exhibits":4562,"isLocked":4105},{"5.02":4556,"9.01":4558},[4557,4418],"New CEO Appointed",[4269],"Ford Motor Company Appoints New Vice Chair and VP of Finance","On May 8, 2024, Ford Motor Company announced the appointment of John Lawler as Vice Chair, effective June 3, 2024, while retaining his role as Chief Financial Officer. Also appointed was Sherry House as Vice President of Finance, who will transition to Chief Financial Officer after a period of collaboration with Lawler. Lawler's compensation was adjusted with an increased annual bonus target, stock award, and use of company aircraft. House's compensation includes a base salary, annual bonus, stock award, and a sign-on bonus.","2025-08-22 19:52:31",[4563],{"exhibit_number":4102,"htm_reference":4564,"full_url":4565},"exhibit99may102024pressr.htm","https://www.sec.gov/Archives/edgar/data/37996/000003799624000077/exhibit99may102024pressr.htm",{"symbol":5,"accessionnumber":3773,"filingdate":1831,"sec_url":3775,"tags":4567,"headline":4570,"summary":4571,"sector":4096,"industry":4097,"date_processed":4572,"impact_score":4099,"exhibits":4573,"isLocked":4105},{"2.02":4568,"9.01":4569},[4111],[4269],"Ford Announces First Quarter 2024 Financial Results","Ford Motor Company announced its first quarter 2024 financial results and will host a conference call on April 24, 2024, to discuss the results. The conference call will be accessible via phone and online replays. Financial details are expected to be provided in the accompanying news release and during the call.","2025-08-22 15:22:05",[4574],{"exhibit_number":4102,"htm_reference":4575,"full_url":4576},"exhibit99toapril242024fo.htm","https://www.sec.gov/Archives/edgar/data/37996/000003799624000074/exhibit99toapril242024fo.htm",{"symbol":5,"accessionnumber":3778,"filingdate":1836,"sec_url":3780,"tags":4578,"headline":4392,"summary":4582,"sector":4096,"industry":4097,"date_processed":4583,"impact_score":4130,"exhibits":4584,"isLocked":4105},{"1.01":4579,"2.03":4580,"9.01":4581},[4126],[4124],[4269],"On April 22, 2024, Ford Motor Company announced amendments to its Credit Agreement, Revolving Credit Agreement, and 364-Day Revolving Credit Agreement. These amendments include changes to the maturity dates and amounts of commitments held by lenders. The financial impact of these amendments involves adjustments to the commitments and maturities of various credit facilities.","2025-08-22 15:03:30",[4585,4588,4591],{"exhibit_number":4187,"htm_reference":4586,"full_url":4587},"exhibit101.htm","https://www.sec.gov/Archives/edgar/data/37996/000003799624000071/exhibit101.htm",{"exhibit_number":4191,"htm_reference":4589,"full_url":4590},"exhibit102.htm","https://www.sec.gov/Archives/edgar/data/37996/000003799624000071/exhibit102.htm",{"exhibit_number":4195,"htm_reference":4592,"full_url":4593},"exhibit103.htm","https://www.sec.gov/Archives/edgar/data/37996/000003799624000071/exhibit103.htm",{"symbol":5,"accessionnumber":3783,"filingdate":1863,"sec_url":3785,"tags":4595,"headline":4598,"summary":4599,"sector":4096,"industry":4097,"date_processed":4600,"impact_score":4099,"exhibits":4601,"isLocked":4105},{"8.01":4596,"9.01":4597},[4355],[4269],"Ford Motor Company Announces First Quarter 2024 U.S. Sales","Ford Motor Company reported U.S. sales for the first quarter of 2024, as detailed in a news release filed as Exhibit 99 to this Report. This announcement is part of the company's routine disclosure obligations under the Securities Exchange Act of 1934.","2025-08-22 09:59:17",[4602],{"exhibit_number":4102,"htm_reference":4603,"full_url":4604},"exhibit99q12024salesrele.htm","https://www.sec.gov/Archives/edgar/data/37996/000003799624000067/exhibit99q12024salesrele.htm",{"symbol":5,"accessionnumber":3788,"filingdate":1874,"sec_url":3790,"tags":4606,"headline":4609,"summary":4610,"sector":4096,"industry":4097,"date_processed":4611,"impact_score":4099,"exhibits":4612,"isLocked":4105},{"7.01":4607,"9.01":4608},[4254],[4269],"Ford Motor Company Announces Financial and Regulatory Updates","On March 26, 2024, Ford Motor Company disclosed financial information and regulatory updates as part of its 8-K filing. The filing included a Regulation FD Disclosure regarding the company's financials and management's discussion, as well as furnished financial statements and exhibits related to the company's securities offerings.","2025-08-22 09:00:59",[4613],{"exhibit_number":4102,"htm_reference":4614,"full_url":4615},"exhibit99tomarch2620248-.htm","https://www.sec.gov/Archives/edgar/data/37996/000003799624000065/exhibit99tomarch2620248-.htm",{"symbol":5,"accessionnumber":3793,"filingdate":1891,"sec_url":3795,"tags":4617,"headline":4621,"summary":4622,"sector":4096,"industry":4097,"date_processed":4623,"impact_score":4171,"exhibits":4624,"isLocked":4105},{"5.02":4618,"9.01":4620},[4619,4265],"Key Executive Appointment",[4269],"Ford Motor Company Amends and Restates Benefit Plans","On March 14, 2024, Ford Motor Company's Board of Directors approved the amendment and restatement of its Defined Benefit Supplemental Executive Retirement Plan (DB SERP), Executive Separation Allowance Plan (ESAP), and Select Retirement Plan (SRP). Effective the same day, these plans are closed to new participants. The amended and restated plans are attached as exhibits to the filing.","2025-08-22 07:48:04",[4625,4628,4631],{"exhibit_number":4187,"htm_reference":4626,"full_url":4627},"ex1012024dbserpar.htm","https://www.sec.gov/Archives/edgar/data/37996/000003799624000063/ex1012024dbserpar.htm",{"exhibit_number":4191,"htm_reference":4629,"full_url":4630},"ex1022024esapar.htm","https://www.sec.gov/Archives/edgar/data/37996/000003799624000063/ex1022024esapar.htm",{"exhibit_number":4195,"htm_reference":4632,"full_url":4633},"ex1032024srpar.htm","https://www.sec.gov/Archives/edgar/data/37996/000003799624000063/ex1032024srpar.htm",{"symbol":5,"accessionnumber":3803,"filingdate":1945,"sec_url":3805,"tags":4635,"headline":4638,"summary":4639,"sector":4096,"industry":4097,"date_processed":4640,"impact_score":4099,"exhibits":4641,"isLocked":4105},{"2.02":4636,"9.01":4637},[4111],[4269],"Ford Motor Company Announces 2023 Financial Results and Conference Call Details","Ford Motor Company has announced its fourth quarter and full year 2023 financial results and will host a conference call on February 6, 2024, to discuss these results. The company's senior management, including President and CEO Jim Farley and CFO John Lawler, will participate in the call. Investors are invited to access the presentation and supporting materials on Ford's shareholder website. Replays of the presentation will be available until February 13, 2024.","2025-08-22 02:06:40",[4642],{"exhibit_number":4102,"htm_reference":4643,"full_url":4644},"exhibit99tofordfebruary6.htm","https://www.sec.gov/Archives/edgar/data/37996/000003799624000008/exhibit99tofordfebruary6.htm",{"symbol":5,"accessionnumber":3808,"filingdate":1964,"sec_url":3810,"tags":4646,"headline":4648,"summary":4649,"sector":4096,"industry":4097,"date_processed":4650,"impact_score":4099,"exhibits":4651,"isLocked":4105},{"7.01":4647},[4254],"Ford Motor Company Announces $1.7 Billion Remeasurement Loss in Pension and OPEB Plans","Ford Motor Company disclosed a pre-tax remeasurement loss of approximately $1.7 billion related to its pension and OPEB plans in the fourth quarter of 2023. This loss, reported as a special item, includes $0.5 billion from U.S. pension plans, $0.9 billion from international pension plans, and $0.3 billion from OPEB plans globally. The loss was driven by lower discount rates compared to year-end 2022, partially offset by asset gains. This remeasurement will decrease Ford's net income by about $1.3 billion on an after-tax basis but will not affect its adjusted EBIT or earnings per share. Ford's pension and OPEB plans remain fully funded, with an expected underfunded status of $2.3 billion and $4.7 billion, respectively, at year-end 2023.","2025-08-22 00:25:01",[],null,1789889700778]