[{"data":1,"prerenderedAt":5527},["ShallowReactive",2],{"company-overview-FCX":3},{"company_profile":4,"ohlc":24,"spy":3393,"trading_signals":4669,"company_actions":4799,"filings_8k":5167,"report_history":5526,"insider_summary":5526,"filings_summary":5526,"financials_summary":5526,"institutional_summary":5526,"seo_links":5526},{"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},"FCX","Freeport-McMoRan Inc.","NYSE","XNYS","Basic Materials","Copper",28500,"https://fcx.com","Freeport-McMoRan Inc. is a leading mining company with a strong focus on the extraction and processing of natural resources. Primarily engaged in the production of copper, gold, and molybdenum, the company plays a crucial role in supplying materials essential for numerous industries, ranging from electronics and construction to energy and transportation. With significant mining operations located in North America, South America, and Indonesia, Freeport-McMoRan stands out as a pivotal entity in the global mineral commodities market. Copper, as its main product, is indispensable for electrical infrastructure, renewable energy solutions, and technology manufacturing. Additionally, the company's activities in gold and molybdenum offer diversification, enhancing its position in the mining sector. As demand for sustainable energy and technological advancements rises, Freeport-McMoRan's contributions to raw material supply ensure its ongoing relevance and impact in the international market.","Common Stock","Ms. Kathleen Lynne Quirk","333 North Central Avenue","Phoenix","85004-2189","AZ","United States","602 366 8100","2025-03-08 00:00:00","True",[25,31,37,43,49,55,61,66,72,78,84,89,95,100,106,112,118,124,130,136,142,148,154,160,166,172,178,182,188,192,198,204,210,216,222,228,233,239,245,250,255,261,267,272,278,284,290,294,300,305,311,316,321,327,331,336,340,345,351,355,360,365,370,376,382,388,393,398,403,409,415,421,426,431,437,442,446,452,455,460,466,471,475,481,487,492,496,502,507,510,516,522,528,534,540,546,552,558,564,569,574,579,582,587,591,596,602,608,611,617,622,626,630,635,639,643,648,652,657,663,669,675,681,686,692,698,704,710,716,722,727,732,738,741,746,751,753,759,764,769,773,779,783,789,794,799,803,808,813,818,824,830,835,840,844,849,855,859,864,868,873,876,880,883,888,893,898,902,908,913,917,923,927,932,936,941,946,952,957,963,967,973,979,985,990,996,1002,1007,1012,1018,1024,1030,1036,1041,1046,1052,1058,1063,1069,1074,1080,1085,1091,1097,1103,1108,1114,1119,1125,1131,1137,1142,1148,1152,1157,1161,1167,1173,1177,1182,1188,1193,1199,1205,1211,1214,1220,1226,1232,1237,1241,1246,1251,1256,1260,1266,1271,1276,1281,1284,1289,1294,1299,1305,1311,1317,1323,1328,1333,1339,1344,1350,1355,1359,1365,1371,1375,1380,1385,1391,1396,1402,1407,1412,1417,1421,1427,1433,1439,1444,1448,1452,1457,1461,1466,1472,1476,1480,1484,1488,1493,1497,1501,1506,1512,1515,1521,1527,1532,1537,1543,1547,1551,1556,1560,1564,1568,1572,1575,1580,1585,1590,1596,1600,1605,1608,1614,1619,1622,1627,1631,1636,1640,1645,1648,1650,1652,1657,1660,1664,1668,1671,1674,1678,1682,1685,1690,1694,1699,1703,1709,1713,1718,1724,1730,1735,1740,1745,1750,1754,1757,1761,1767,1773,1779,1785,1789,1795,1801,1807,1811,1817,1820,1826,1832,1838,1843,1849,1855,1860,1866,1871,1877,1882,1888,1894,1900,1905,1910,1913,1917,1922,1926,1931,1937,1939,1942,1947,1950,1954,1957,1961,1966,1969,1974,1979,1985,1989,1993,1999,2004,2009,2014,2018,2023,2027,2030,2035,2038,2042,2044,2046,2049,2054,2058,2062,2067,2072,2075,2080,2085,2090,2094,2100,2103,2105,2108,2111,2114,2117,2121,2123,2127,2131,2135,2139,2144,2148,2150,2155,2157,2160,2165,2168,2172,2176,2180,2183,2187,2190,2194,2196,2201,2205,2210,2214,2218,2222,2226,2230,2235,2239,2243,2248,2251,2254,2259,2263,2266,2269,2273,2276,2278,2281,2284,2289,2294,2300,2305,2308,2312,2315,2319,2324,2328,2332,2338,2343,2348,2353,2358,2364,2369,2374,2376,2382,2388,2394,2399,2404,2410,2415,2421,2425,2431,2437,2443,2448,2451,2454,2456,2460,2465,2469,2473,2476,2478,2483,2486,2489,2494,2496,2500,2505,2510,2513,2516,2519,2522,2524,2527,2529,2533,2537,2542,2546,2549,2552,2555,2559,2562,2566,2568,2571,2573,2576,2579,2581,2584,2586,2590,2592,2594,2598,2601,2606,2612,2617,2621,2627,2632,2636,2641,2646,2650,2654,2660,2665,2671,2675,2679,2682,2686,2692,2696,2701,2705,2708,2712,2715,2720,2725,2730,2735,2739,2742,2746,2751,2755,2760,2765,2770,2775,2780,2786,2792,2796,2800,2805,2810,2814,2819,2822,2827,2831,2834,2838,2842,2847,2851,2856,2858,2861,2864,2869,2873,2877,2882,2887,2891,2896,2900,2903,2907,2910,2914,2919,2922,2925,2930,2934,2939,2943,2946,2952,2956,2961,2964,2968,2971,2973,2977,2979,2982,2985,2989,2991,2995,2998,3003,3007,3010,3012,3014,3017,3020,3024,3026,3028,3031,3035,3040,3044,3048,3051,3054,3058,3061,3065,3068,3071,3073,3076,3079,3082,3086,3090,3094,3097,3102,3105,3107,3109,3112,3115,3117,3120,3122,3124,3127,3129,3132,3136,3142,3145,3149,3154,3158,3161,3164,3167,3170,3172,3175,3177,3180,3182,3187,3192,3195,3200,3202,3207,3211,3213,3218,3221,3225,3228,3233,3238,3243,3247,3251,3257,3263,3268,3272,3277,3281,3285,3290,3295,3301,3307,3312,3315,3320,3326,3329,3333,3337,3341,3345,3348,3352,3354,3356,3359,3362,3365,3368,3370,3374,3378,3380,3382,3385,3387,3389,3391],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",71,71.6,70.49,71.54,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-09-17",71.44,71.58,70.29,70.85,{"symbol":5,"time":38,"open":39,"high":40,"low":41,"close":42},"2026-09-16",70.09,70.3,67.8,69.24,{"symbol":5,"time":44,"open":45,"high":46,"low":47,"close":48},"2026-09-15",69.44,69.78,68.35,69.38,{"symbol":5,"time":50,"open":51,"high":52,"low":53,"close":54},"2026-09-14",67.32,70.06,67.01,69.34,{"symbol":5,"time":56,"open":57,"high":58,"low":59,"close":60},"2026-09-11",71.46,72.7,70.93,71.07,{"symbol":5,"time":62,"open":63,"high":28,"low":64,"close":65},"2026-09-10",70.25,68.85,71.21,{"symbol":5,"time":67,"open":68,"high":69,"low":70,"close":71},"2026-09-09",77.03,78.13,75.82,76.23,{"symbol":5,"time":73,"open":74,"high":75,"low":76,"close":77},"2026-09-08",75.98,78.64,75.5,76.62,{"symbol":5,"time":79,"open":80,"high":81,"low":82,"close":83},"2026-09-04",71.72,73.29,71.45,72.73,{"symbol":5,"time":85,"open":86,"high":87,"low":82,"close":88},"2026-09-03",75.34,75.54,72.56,{"symbol":5,"time":90,"open":91,"high":92,"low":93,"close":94},"2026-09-02",73.04,75.64,72.76,73.93,{"symbol":5,"time":96,"open":97,"high":76,"low":98,"close":99},"2026-09-01",73.55,72.37,72.47,{"symbol":5,"time":101,"open":102,"high":103,"low":104,"close":105},"2026-08-31",76.95,77.01,74.88,75.74,{"symbol":5,"time":107,"open":108,"high":109,"low":110,"close":111},"2026-08-28",78.57,78.73,75.9,76.45,{"symbol":5,"time":113,"open":114,"high":115,"low":116,"close":117},"2026-08-27",78.83,79.84,78.17,78.42,{"symbol":5,"time":119,"open":120,"high":121,"low":122,"close":123},"2026-08-26",79.34,80.24,78.28,79,{"symbol":5,"time":125,"open":126,"high":127,"low":128,"close":129},"2026-08-25",77.13,79.95,76.8,79.91,{"symbol":5,"time":131,"open":132,"high":133,"low":134,"close":135},"2026-08-24",78.39,78.88,76.11,77.8,{"symbol":5,"time":137,"open":138,"high":139,"low":140,"close":141},"2026-08-21",74.46,77.33,74.4,76.66,{"symbol":5,"time":143,"open":144,"high":145,"low":146,"close":147},"2026-08-20",67.82,71.52,67.72,71.22,{"symbol":5,"time":149,"open":150,"high":151,"low":152,"close":153},"2026-08-19",68.9,69.86,67.26,69.09,{"symbol":5,"time":155,"open":156,"high":157,"low":158,"close":159},"2026-08-18",67.08,68.03,65.71,66.32,{"symbol":5,"time":161,"open":162,"high":163,"low":164,"close":165},"2026-08-17",66.62,68.89,66.54,68.38,{"symbol":5,"time":167,"open":168,"high":169,"low":170,"close":171},"2026-08-14",66.72,67.46,65.57,66.49,{"symbol":5,"time":173,"open":174,"high":175,"low":176,"close":177},"2026-08-13",68.15,69.1,66.63,66.83,{"symbol":5,"time":179,"open":39,"high":39,"low":180,"close":181},"2026-08-12",68.71,69.22,{"symbol":5,"time":183,"open":184,"high":185,"low":186,"close":187},"2026-08-11",70.74,70.83,68.28,68.87,{"symbol":5,"time":189,"open":190,"high":147,"low":163,"close":191},"2026-08-10",69.74,70.51,{"symbol":5,"time":193,"open":194,"high":195,"low":196,"close":197},"2026-08-07",69.97,70.54,68.64,69.62,{"symbol":5,"time":199,"open":200,"high":201,"low":202,"close":203},"2026-08-06",68.48,69.67,67.94,68.18,{"symbol":5,"time":205,"open":206,"high":207,"low":208,"close":209},"2026-08-05",68.95,70.56,68.62,69.39,{"symbol":5,"time":211,"open":212,"high":213,"low":214,"close":215},"2026-08-04",66.19,67.85,65.75,67.3,{"symbol":5,"time":217,"open":218,"high":219,"low":220,"close":221},"2026-08-03",62.07,63.75,61.27,63.64,{"symbol":5,"time":223,"open":224,"high":225,"low":226,"close":227},"2026-07-31",62.6,63.65,60.97,62.63,{"symbol":5,"time":229,"open":230,"high":221,"low":231,"close":232},"2026-07-30",61.75,61.74,63.44,{"symbol":5,"time":234,"open":235,"high":236,"low":237,"close":238},"2026-07-29",60.8,61.56,58.19,59.99,{"symbol":5,"time":240,"open":241,"high":242,"low":243,"close":244},"2026-07-28",61.46,62.57,59.93,61.64,{"symbol":5,"time":246,"open":247,"high":247,"low":248,"close":249},"2026-07-27",63.53,61.18,62.72,{"symbol":5,"time":251,"open":252,"high":253,"low":254,"close":224},"2026-07-24",62.56,62.99,61.05,{"symbol":5,"time":256,"open":257,"high":258,"low":259,"close":260},"2026-07-23",62.64,65.43,61.97,63.5,{"symbol":5,"time":262,"open":263,"high":264,"low":265,"close":266},"2026-07-22",62.94,65.08,62.62,65,{"symbol":5,"time":268,"open":269,"high":270,"low":271,"close":252},"2026-07-21",61.09,62.67,60.47,{"symbol":5,"time":273,"open":274,"high":275,"low":276,"close":277},"2026-07-20",59.02,59.34,58.52,58.79,{"symbol":5,"time":279,"open":280,"high":281,"low":282,"close":283},"2026-07-17",56.7,59.36,56,58.38,{"symbol":5,"time":285,"open":286,"high":287,"low":288,"close":289},"2026-07-16",59.55,59.97,57.55,58.56,{"symbol":5,"time":291,"open":227,"high":292,"low":293,"close":226},"2026-07-15",62.88,59.37,{"symbol":5,"time":295,"open":296,"high":297,"low":298,"close":299},"2026-07-14",61.94,62.92,61.2,61.95,{"symbol":5,"time":301,"open":302,"high":303,"low":304,"close":287},"2026-07-13",60.76,62,59.62,{"symbol":5,"time":306,"open":307,"high":308,"low":309,"close":310},"2026-07-10",60.37,62.06,60.13,61.52,{"symbol":5,"time":312,"open":313,"high":269,"low":314,"close":315},"2026-07-09",59.68,58.42,60.53,{"symbol":5,"time":317,"open":318,"high":319,"low":282,"close":320},"2026-07-08",57.92,58.87,57.5,{"symbol":5,"time":322,"open":323,"high":324,"low":325,"close":326},"2026-07-07",60.1,60.45,58.16,59.33,{"symbol":5,"time":328,"open":329,"high":218,"low":315,"close":330},"2026-07-06",61.77,61,{"symbol":5,"time":332,"open":333,"high":334,"low":335,"close":226},"2026-07-02",61.32,62.26,59.44,{"symbol":5,"time":337,"open":338,"high":339,"low":315,"close":315},"2026-07-01",61.7,63.05,{"symbol":5,"time":341,"open":342,"high":343,"low":308,"close":344},"2026-06-30",62.98,63.29,62.89,{"symbol":5,"time":346,"open":347,"high":348,"low":349,"close":350},"2026-06-29",61.91,62.35,60.51,61.62,{"symbol":5,"time":352,"open":308,"high":353,"low":244,"close":354},"2026-06-26",63,62.45,{"symbol":5,"time":356,"open":357,"high":219,"low":358,"close":359},"2026-06-25",63.23,61.71,62.8,{"symbol":5,"time":361,"open":362,"high":363,"low":254,"close":364},"2026-06-24",62.71,62.79,61.84,{"symbol":5,"time":366,"open":258,"high":367,"low":368,"close":369},"2026-06-23",65.89,63.7,64.4,{"symbol":5,"time":371,"open":372,"high":373,"low":374,"close":375},"2026-06-22",68.5,69.91,68.16,69.21,{"symbol":5,"time":377,"open":378,"high":379,"low":380,"close":381},"2026-06-18",69.95,70.62,68.02,68.68,{"symbol":5,"time":383,"open":384,"high":385,"low":386,"close":387},"2026-06-17",70.13,72.28,68.84,69.06,{"symbol":5,"time":389,"open":390,"high":145,"low":391,"close":392},"2026-06-16",70.58,69.65,70.15,{"symbol":5,"time":394,"open":395,"high":396,"low":397,"close":384},"2026-06-15",71.19,71.88,69.25,{"symbol":5,"time":399,"open":400,"high":401,"low":177,"close":402},"2026-06-12",67.21,68.92,68.41,{"symbol":5,"time":404,"open":405,"high":406,"low":407,"close":408},"2026-06-11",63.03,66.6,62.34,66.34,{"symbol":5,"time":410,"open":411,"high":412,"low":413,"close":414},"2026-06-10",63.2,64.78,61.73,62.08,{"symbol":5,"time":416,"open":417,"high":418,"low":419,"close":420},"2026-06-09",65.17,66.43,61.85,64.25,{"symbol":5,"time":422,"open":423,"high":424,"low":368,"close":425},"2026-06-08",64.61,65.72,63.91,{"symbol":5,"time":427,"open":428,"high":428,"low":429,"close":430},"2026-06-05",67.49,62.37,63.37,{"symbol":5,"time":432,"open":433,"high":434,"low":435,"close":436},"2026-06-04",69.92,71.87,69.05,69.69,{"symbol":5,"time":438,"open":439,"high":439,"low":440,"close":441},"2026-06-03",71.65,69.28,70.64,{"symbol":5,"time":443,"open":444,"high":445,"low":146,"close":80},"2026-06-02",67.87,72.09,{"symbol":5,"time":447,"open":448,"high":449,"low":450,"close":451},"2026-06-01",65.26,67.48,64.48,67.04,{"symbol":5,"time":453,"open":258,"high":454,"low":450,"close":158},"2026-05-29",66.8,{"symbol":5,"time":456,"open":357,"high":457,"low":458,"close":459},"2026-05-28",66.06,62.48,65.87,{"symbol":5,"time":461,"open":462,"high":463,"low":464,"close":465},"2026-05-27",64.02,64.39,62.87,63.63,{"symbol":5,"time":467,"open":468,"high":469,"low":468,"close":470},"2026-05-26",63.04,64.97,64.36,{"symbol":5,"time":472,"open":362,"high":362,"low":473,"close":474},"2026-05-22",61.51,61.99,{"symbol":5,"time":476,"open":477,"high":478,"low":479,"close":480},"2026-05-21",60.5,63.11,59.76,62.31,{"symbol":5,"time":482,"open":483,"high":484,"low":485,"close":486},"2026-05-20",59.19,61.06,58.81,60.87,{"symbol":5,"time":488,"open":489,"high":243,"low":490,"close":491},"2026-05-19",59.06,58.3,58.7,{"symbol":5,"time":493,"open":348,"high":494,"low":495,"close":477},"2026-05-18",63.46,59.71,{"symbol":5,"time":497,"open":498,"high":499,"low":500,"close":501},"2026-05-15",62.19,63.81,61.38,63.01,{"symbol":5,"time":503,"open":504,"high":504,"low":505,"close":506},"2026-05-14",66.93,64.95,66.14,{"symbol":5,"time":508,"open":177,"high":64,"low":459,"close":509},"2026-05-13",67.16,{"symbol":5,"time":511,"open":512,"high":513,"low":514,"close":515},"2026-05-12",63.61,66.37,62.73,66.03,{"symbol":5,"time":517,"open":518,"high":519,"low":520,"close":521},"2026-05-11",62.22,64.98,62.14,64.37,{"symbol":5,"time":523,"open":524,"high":525,"low":526,"close":527},"2026-05-08",61.78,62.28,60.7,61.65,{"symbol":5,"time":529,"open":530,"high":531,"low":532,"close":533},"2026-05-07",61.63,62.55,60.12,60.61,{"symbol":5,"time":535,"open":536,"high":537,"low":538,"close":539},"2026-05-06",60.63,61.28,60.01,60.89,{"symbol":5,"time":541,"open":542,"high":543,"low":544,"close":545},"2026-05-05",57.01,57.99,56.25,57.68,{"symbol":5,"time":547,"open":548,"high":549,"low":550,"close":551},"2026-05-04",56.2,56.89,55.49,55.57,{"symbol":5,"time":553,"open":554,"high":555,"low":556,"close":557},"2026-05-01",57.69,58.17,56.5,56.55,{"symbol":5,"time":559,"open":560,"high":561,"low":562,"close":563},"2026-04-30",57.93,58.34,57.02,57.78,{"symbol":5,"time":565,"open":566,"high":566,"low":567,"close":568},"2026-04-29",57.98,56.59,56.93,{"symbol":5,"time":570,"open":479,"high":571,"low":572,"close":573},"2026-04-28",60.2,57.87,58.21,{"symbol":5,"time":575,"open":576,"high":577,"low":293,"close":578},"2026-04-27",61.31,61.42,60.57,{"symbol":5,"time":580,"open":218,"high":354,"low":581,"close":254},"2026-04-24",59.83,{"symbol":5,"time":583,"open":584,"high":585,"low":330,"close":586},"2026-04-23",62.27,65.2,61.48,{"symbol":5,"time":588,"open":209,"high":29,"low":589,"close":590},"2026-04-22",69.17,70.36,{"symbol":5,"time":592,"open":593,"high":594,"low":169,"close":595},"2026-04-21",70,70.72,67.57,{"symbol":5,"time":597,"open":598,"high":599,"low":600,"close":601},"2026-04-20",69.54,70.97,69.23,70.18,{"symbol":5,"time":603,"open":604,"high":605,"low":606,"close":607},"2026-04-17",69.37,70.71,67.79,70.21,{"symbol":5,"time":609,"open":187,"high":610,"low":146,"close":186},"2026-04-16",69.51,{"symbol":5,"time":612,"open":613,"high":614,"low":615,"close":616},"2026-04-15",67.96,69.46,67.54,68.7,{"symbol":5,"time":618,"open":619,"high":620,"low":595,"close":621},"2026-04-14",68.54,68.83,68.27,{"symbol":5,"time":623,"open":624,"high":625,"low":624,"close":157},"2026-04-13",66.85,68.55,{"symbol":5,"time":627,"open":628,"high":402,"low":629,"close":41},"2026-04-10",67.24,67.1,{"symbol":5,"time":631,"open":585,"high":632,"low":633,"close":634},"2026-04-09",66.75,64.65,66.45,{"symbol":5,"time":636,"open":637,"high":459,"low":462,"close":638},"2026-04-08",65.25,65.1,{"symbol":5,"time":640,"open":641,"high":642,"low":313,"close":302},"2026-04-07",60.73,61.12,{"symbol":5,"time":644,"open":645,"high":646,"low":647,"close":254},"2026-04-06",61.1,61.72,60.4,{"symbol":5,"time":649,"open":650,"high":651,"low":650,"close":500},"2026-04-02",59.04,62.54,{"symbol":5,"time":653,"open":654,"high":655,"low":656,"close":298},"2026-04-01",60.75,62.05,59.9,{"symbol":5,"time":658,"open":659,"high":660,"low":661,"close":662},"2026-03-31",56.34,59,56.26,58.78,{"symbol":5,"time":664,"open":665,"high":666,"low":667,"close":668},"2026-03-30",57.58,58.15,54.17,54.65,{"symbol":5,"time":670,"open":671,"high":672,"low":673,"close":674},"2026-03-27",55.16,57.17,54.93,56.24,{"symbol":5,"time":676,"open":677,"high":678,"low":679,"close":680},"2026-03-26",55.36,56.21,54.9,55.83,{"symbol":5,"time":682,"open":683,"high":666,"low":684,"close":685},"2026-03-25",57.83,56.82,57.09,{"symbol":5,"time":687,"open":688,"high":689,"low":690,"close":691},"2026-03-24",54.23,56.63,53.98,56.48,{"symbol":5,"time":693,"open":694,"high":695,"low":696,"close":697},"2026-03-23",54.27,55.31,53.24,54.94,{"symbol":5,"time":699,"open":700,"high":701,"low":702,"close":703},"2026-03-20",53.07,53.92,51.51,52.09,{"symbol":5,"time":705,"open":706,"high":707,"low":708,"close":709},"2026-03-19",52.48,53.99,50.79,53.62,{"symbol":5,"time":711,"open":712,"high":713,"low":714,"close":715},"2026-03-18",56.28,56.71,55.04,55.45,{"symbol":5,"time":717,"open":718,"high":719,"low":720,"close":721},"2026-03-17",58.25,58.67,57.53,58.09,{"symbol":5,"time":723,"open":724,"high":725,"low":726,"close":560},"2026-03-16",57.21,58.26,56.8,{"symbol":5,"time":728,"open":729,"high":489,"low":730,"close":731},"2026-03-13",59.05,55.98,56.38,{"symbol":5,"time":733,"open":734,"high":735,"low":736,"close":737},"2026-03-12",60.64,61.04,58.9,59.21,{"symbol":5,"time":739,"open":576,"high":329,"low":304,"close":740},"2026-03-11",61.54,{"symbol":5,"time":742,"open":743,"high":744,"low":641,"close":745},"2026-03-10",60.98,63.12,62.4,{"symbol":5,"time":747,"open":748,"high":749,"low":750,"close":749},"2026-03-09",57.26,60.49,55.5,{"symbol":5,"time":752,"open":734,"high":298,"low":491,"close":281},"2026-03-06",{"symbol":5,"time":754,"open":755,"high":756,"low":757,"close":758},"2026-03-05",64.15,64.3,61.37,62.66,{"symbol":5,"time":760,"open":761,"high":213,"low":762,"close":763},"2026-03-04",66.88,65.77,65.93,{"symbol":5,"time":765,"open":766,"high":767,"low":768,"close":170},"2026-03-03",64.16,65.69,60.85,{"symbol":5,"time":770,"open":509,"high":196,"low":771,"close":772},"2026-03-02",66.41,68.29,{"symbol":5,"time":774,"open":775,"high":776,"low":777,"close":778},"2026-02-27",68.39,68.93,66.87,68.08,{"symbol":5,"time":780,"open":186,"high":781,"low":782,"close":165},"2026-02-26",68.6,65.82,{"symbol":5,"time":784,"open":785,"high":786,"low":787,"close":788},"2026-02-25",69,69.75,68.14,68.82,{"symbol":5,"time":790,"open":791,"high":386,"low":792,"close":793},"2026-02-24",65.4,64.81,67.88,{"symbol":5,"time":795,"open":796,"high":763,"low":797,"close":798},"2026-02-23",64.24,63.88,65.55,{"symbol":5,"time":800,"open":655,"high":463,"low":801,"close":802},"2026-02-20",61.9,64.34,{"symbol":5,"time":804,"open":805,"high":806,"low":807,"close":242},"2026-02-19",61.43,62.58,60.14,{"symbol":5,"time":809,"open":810,"high":811,"low":812,"close":531},"2026-02-18",62.76,63.18,61.55,{"symbol":5,"time":814,"open":815,"high":816,"low":817,"close":269},"2026-02-17",61.24,61.58,59.2,{"symbol":5,"time":819,"open":820,"high":821,"low":822,"close":823},"2026-02-13",61.15,63.35,60.16,62.84,{"symbol":5,"time":825,"open":826,"high":827,"low":828,"close":829},"2026-02-12",65.97,65.98,61.25,62.04,{"symbol":5,"time":831,"open":638,"high":832,"low":833,"close":834},"2026-02-11",65.5,63.07,65.46,{"symbol":5,"time":836,"open":837,"high":838,"low":218,"close":839},"2026-02-10",63.25,63.52,63.26,{"symbol":5,"time":841,"open":842,"high":843,"low":537,"close":512},"2026-02-09",61.36,64.17,{"symbol":5,"time":845,"open":846,"high":847,"low":495,"close":848},"2026-02-06",60.36,61.01,60.67,{"symbol":5,"time":850,"open":851,"high":852,"low":853,"close":854},"2026-02-05",59.95,60.93,58.23,59.22,{"symbol":5,"time":856,"open":519,"high":857,"low":743,"close":858},"2026-02-04",65.65,61.86,{"symbol":5,"time":860,"open":861,"high":862,"low":224,"close":863},"2026-02-03",64.09,64.96,64.67,{"symbol":5,"time":865,"open":866,"high":828,"low":867,"close":302},"2026-02-02",59.88,59.56,{"symbol":5,"time":869,"open":231,"high":870,"low":871,"close":872},"2026-01-30",61.92,58.66,60.23,{"symbol":5,"time":874,"open":209,"high":45,"low":478,"close":875},"2026-01-29",65.13,{"symbol":5,"time":877,"open":878,"high":863,"low":879,"close":465},"2026-01-28",64.13,62.02,{"symbol":5,"time":881,"open":882,"high":811,"low":220,"close":464},"2026-01-27",61.5,{"symbol":5,"time":884,"open":885,"high":886,"low":645,"close":887},"2026-01-26",63.42,63.58,61.17,{"symbol":5,"time":889,"open":890,"high":891,"low":283,"close":892},"2026-01-23",59.75,60.81,60.41,{"symbol":5,"time":894,"open":895,"high":230,"low":896,"close":897},"2026-01-22",60.78,58.24,58.85,{"symbol":5,"time":899,"open":812,"high":900,"low":890,"close":901},"2026-01-21",62.13,60.58,{"symbol":5,"time":903,"open":904,"high":905,"low":906,"close":907},"2026-01-20",59.1,60.38,58.35,60.07,{"symbol":5,"time":909,"open":910,"high":897,"low":911,"close":912},"2026-01-16",58.63,57.7,58.71,{"symbol":5,"time":914,"open":915,"high":477,"low":491,"close":916},"2026-01-15",58.98,59.96,{"symbol":5,"time":918,"open":919,"high":920,"low":921,"close":922},"2026-01-14",60.21,60.71,59.12,60.35,{"symbol":5,"time":924,"open":925,"high":926,"low":314,"close":275},"2026-01-13",60.02,60.09,{"symbol":5,"time":928,"open":929,"high":930,"low":931,"close":912},"2026-01-12",57.75,58.83,57.16,{"symbol":5,"time":933,"open":715,"high":713,"low":934,"close":935},"2026-01-09",54.57,56.53,{"symbol":5,"time":937,"open":938,"high":938,"low":939,"close":940},"2026-01-08",54.62,53.29,54.22,{"symbol":5,"time":942,"open":943,"high":944,"low":945,"close":750},"2026-01-07",55.23,55.58,53.85,{"symbol":5,"time":947,"open":948,"high":949,"low":950,"close":951},"2026-01-06",56.01,57.12,55.67,56.15,{"symbol":5,"time":953,"open":954,"high":955,"low":939,"close":956},"2026-01-05",53.63,54.45,54.41,{"symbol":5,"time":958,"open":959,"high":960,"low":961,"close":962},"2026-01-02",51.73,52.19,51,51.93,{"symbol":5,"time":964,"open":965,"high":702,"low":966,"close":708},"2025-12-31",51.3,50.66,{"symbol":5,"time":968,"open":969,"high":970,"low":971,"close":972},"2025-12-30",52.24,52.38,50.85,51.41,{"symbol":5,"time":974,"open":975,"high":976,"low":977,"close":978},"2025-12-29",51.57,52.22,51.17,51.48,{"symbol":5,"time":980,"open":981,"high":982,"low":983,"close":984},"2025-12-26",53.05,53.77,52.64,53.04,{"symbol":5,"time":986,"open":962,"high":987,"low":988,"close":989},"2025-12-24",51.99,51.23,51.92,{"symbol":5,"time":991,"open":992,"high":993,"low":994,"close":995},"2025-12-23",51.61,52.29,50.99,51.9,{"symbol":5,"time":997,"open":998,"high":999,"low":1000,"close":1001},"2025-12-22",50,50.95,49.91,50.64,{"symbol":5,"time":1003,"open":1004,"high":1005,"low":1004,"close":1006},"2025-12-19",48.07,49.64,49.15,{"symbol":5,"time":1008,"open":1004,"high":1009,"low":1010,"close":1011},"2025-12-18",48.3,47.32,47.92,{"symbol":5,"time":1013,"open":1014,"high":1015,"low":1016,"close":1017},"2025-12-17",48.11,48.24,47.37,47.82,{"symbol":5,"time":1019,"open":1020,"high":1021,"low":1022,"close":1023},"2025-12-16",47.31,47.68,46.62,47.54,{"symbol":5,"time":1025,"open":1026,"high":1027,"low":1028,"close":1029},"2025-12-15",48.82,48.86,47.39,47.52,{"symbol":5,"time":1031,"open":1032,"high":1033,"low":1034,"close":1035},"2025-12-12",48.76,49,46.81,47.38,{"symbol":5,"time":1037,"open":1038,"high":1039,"low":1040,"close":1014},"2025-12-11",46.58,48.32,46.43,{"symbol":5,"time":1042,"open":1043,"high":1044,"low":1045,"close":1044},"2025-12-10",44.88,46.45,44.69,{"symbol":5,"time":1047,"open":1048,"high":1049,"low":1050,"close":1051},"2025-12-09",44.13,45.2,43.93,44.8,{"symbol":5,"time":1053,"open":1054,"high":1055,"low":1056,"close":1057},"2025-12-08",45.38,45.72,44.73,45,{"symbol":5,"time":1059,"open":1060,"high":1061,"low":1062,"close":1049},"2025-12-05",45.27,45.97,45.12,{"symbol":5,"time":1064,"open":1065,"high":1066,"low":1067,"close":1068},"2025-12-04",44.03,44.74,43.66,44.61,{"symbol":5,"time":1070,"open":1071,"high":1072,"low":1048,"close":1073},"2025-12-03",44.33,45.09,44.53,{"symbol":5,"time":1075,"open":1076,"high":1077,"low":1078,"close":1079},"2025-12-02",43.18,43.42,42.31,42.97,{"symbol":5,"time":1081,"open":1082,"high":1050,"low":1083,"close":1084},"2025-12-01",43.4,43,43.07,{"symbol":5,"time":1086,"open":1087,"high":1088,"low":1089,"close":1090},"2025-11-28",42.76,43.41,42.32,42.98,{"symbol":5,"time":1092,"open":1093,"high":1094,"low":1095,"close":1096},"2025-11-26",41.78,42.49,41.56,42.15,{"symbol":5,"time":1098,"open":1099,"high":1100,"low":1101,"close":1102},"2025-11-25",41.24,41.79,40.97,41.07,{"symbol":5,"time":1104,"open":1105,"high":1106,"low":1105,"close":1107},"2025-11-24",39.9,41.12,40.79,{"symbol":5,"time":1109,"open":1110,"high":1111,"low":1112,"close":1113},"2025-11-21",39.83,40.3,38.85,39.87,{"symbol":5,"time":1115,"open":1116,"high":1116,"low":1117,"close":1118},"2025-11-20",41.9,39.31,39.63,{"symbol":5,"time":1120,"open":1121,"high":1122,"low":1123,"close":1124},"2025-11-19",40.91,42.22,40.77,41.25,{"symbol":5,"time":1126,"open":1127,"high":1128,"low":1129,"close":1130},"2025-11-18",41.75,41.81,39.94,40,{"symbol":5,"time":1132,"open":1133,"high":1134,"low":1135,"close":1136},"2025-11-17",39.99,40.03,38.87,39,{"symbol":5,"time":1138,"open":1118,"high":1139,"low":1140,"close":1141},"2025-11-14",40.67,38.88,40.16,{"symbol":5,"time":1143,"open":1144,"high":1145,"low":1146,"close":1147},"2025-11-13",41.85,41.89,40.21,40.54,{"symbol":5,"time":1149,"open":1150,"high":1151,"low":1150,"close":1128},"2025-11-12",41.47,42.26,{"symbol":5,"time":1153,"open":1154,"high":1155,"low":1156,"close":1102},"2025-11-11",40.83,41.34,40.45,{"symbol":5,"time":1158,"open":1107,"high":1124,"low":1159,"close":1160},"2025-11-10",40.35,40.95,{"symbol":5,"time":1162,"open":1163,"high":1164,"low":1165,"close":1166},"2025-11-07",39.93,40.01,38.75,39.81,{"symbol":5,"time":1168,"open":1169,"high":1170,"low":1171,"close":1172},"2025-11-06",39.91,39.92,38.54,38.65,{"symbol":5,"time":1174,"open":1175,"high":1139,"low":1176,"close":1146},"2025-11-05",39.89,39.62,{"symbol":5,"time":1178,"open":1179,"high":1134,"low":1180,"close":1181},"2025-11-04",39.97,39.12,39.42,{"symbol":5,"time":1183,"open":1184,"high":1185,"low":1186,"close":1187},"2025-11-03",41.57,41.59,40.43,41.18,{"symbol":5,"time":1189,"open":1185,"high":1190,"low":1191,"close":1192},"2025-10-31",42.52,41.26,41.7,{"symbol":5,"time":1194,"open":1195,"high":1196,"low":1197,"close":1198},"2025-10-30",41.76,42.34,40.86,41.73,{"symbol":5,"time":1200,"open":1201,"high":1202,"low":1203,"close":1204},"2025-10-29",41.72,43.49,41.55,42.19,{"symbol":5,"time":1206,"open":1207,"high":1208,"low":1209,"close":1210},"2025-10-28",40.59,41.95,40.5,41.17,{"symbol":5,"time":1212,"open":1198,"high":1198,"low":1156,"close":1213},"2025-10-27",41.1,{"symbol":5,"time":1215,"open":1216,"high":1217,"low":1218,"close":1219},"2025-10-24",41.16,41.63,40.46,41.37,{"symbol":5,"time":1221,"open":1222,"high":1223,"low":1224,"close":1225},"2025-10-23",41.45,42.25,41.06,41.23,{"symbol":5,"time":1227,"open":1228,"high":1229,"low":1230,"close":1231},"2025-10-22",40.65,41.2,40.12,40.78,{"symbol":5,"time":1233,"open":1229,"high":1234,"low":1235,"close":1236},"2025-10-21",41.51,40.66,41.31,{"symbol":5,"time":1238,"open":1239,"high":1122,"low":1240,"close":1204},"2025-10-20",41.93,41.42,{"symbol":5,"time":1242,"open":1243,"high":1244,"low":1245,"close":1187},"2025-10-17",41.6,41.99,40.71,{"symbol":5,"time":1247,"open":1248,"high":1249,"low":1250,"close":1192},"2025-10-16",42.02,42.04,41.21,{"symbol":5,"time":1252,"open":1253,"high":1253,"low":1254,"close":1255},"2025-10-15",42.84,41.27,41.71,{"symbol":5,"time":1257,"open":1095,"high":1258,"low":1209,"close":1259},"2025-10-14",42.43,41.97,{"symbol":5,"time":1261,"open":1262,"high":1263,"low":1264,"close":1265},"2025-10-13",43.29,43.5,42.28,42.78,{"symbol":5,"time":1267,"open":1268,"high":1268,"low":1269,"close":1270},"2025-10-10",43.67,40.74,40.88,{"symbol":5,"time":1272,"open":1073,"high":1273,"low":1274,"close":1275},"2025-10-09",44.79,42.55,43.31,{"symbol":5,"time":1277,"open":1208,"high":1278,"low":1279,"close":1280},"2025-10-08",43.03,41.87,42.85,{"symbol":5,"time":1282,"open":1245,"high":1236,"low":1141,"close":1283},"2025-10-07",40.69,{"symbol":5,"time":1285,"open":1286,"high":1099,"low":1287,"close":1288},"2025-10-06",40.19,39.56,40.32,{"symbol":5,"time":1290,"open":1291,"high":1159,"low":1292,"close":1293},"2025-10-03",39.65,38.92,39.67,{"symbol":5,"time":1295,"open":1296,"high":1297,"low":1298,"close":1135},"2025-10-02",39.37,39.96,38.19,{"symbol":5,"time":1300,"open":1301,"high":1302,"low":1303,"close":1304},"2025-10-01",39.03,39.48,38.84,39.09,{"symbol":5,"time":1306,"open":1307,"high":1308,"low":1309,"close":1310},"2025-09-30",37.95,39.33,37.2,39.22,{"symbol":5,"time":1312,"open":1313,"high":1314,"low":1315,"close":1316},"2025-09-29",36.35,38.11,36.05,37.12,{"symbol":5,"time":1318,"open":1319,"high":1320,"low":1321,"close":1322},"2025-09-26",35.5,36.31,35.29,35.75,{"symbol":5,"time":1324,"open":1325,"high":1325,"low":1326,"close":1327},"2025-09-25",37.53,35.15,35.34,{"symbol":5,"time":1329,"open":1330,"high":1244,"low":1331,"close":1332},"2025-09-24",41.83,37.66,37.67,{"symbol":5,"time":1334,"open":1335,"high":1336,"low":1337,"close":1338},"2025-09-23",45.39,46.29,45.14,45.36,{"symbol":5,"time":1340,"open":1341,"high":1054,"low":1342,"close":1343},"2025-09-22",44.83,44.54,45.16,{"symbol":5,"time":1345,"open":1346,"high":1347,"low":1348,"close":1349},"2025-09-19",45.25,45.7,44.71,44.94,{"symbol":5,"time":1351,"open":1057,"high":1352,"low":1353,"close":1354},"2025-09-18",45.44,44.59,44.93,{"symbol":5,"time":1356,"open":1357,"high":1336,"low":1358,"close":1072},"2025-09-17",45.1,44.78,{"symbol":5,"time":1360,"open":1361,"high":1362,"low":1363,"close":1364},"2025-09-16",45.65,45.9,44.81,45.3,{"symbol":5,"time":1366,"open":1367,"high":1368,"low":1369,"close":1370},"2025-09-15",44.5,45.75,44.36,45.64,{"symbol":5,"time":1372,"open":1049,"high":1373,"low":1050,"close":1374},"2025-09-12",45.5,44.72,{"symbol":5,"time":1376,"open":1377,"high":1378,"low":1051,"close":1379},"2025-09-11",44.87,46.16,45.92,{"symbol":5,"time":1381,"open":1382,"high":1383,"low":1384,"close":1043},"2025-09-10",44.29,45.47,44.23,{"symbol":5,"time":1386,"open":1387,"high":1388,"low":1389,"close":1390},"2025-09-09",45.32,46.11,43.62,43.89,{"symbol":5,"time":1392,"open":1393,"high":1394,"low":1373,"close":1395},"2025-09-08",46.53,46.75,46.66,{"symbol":5,"time":1397,"open":1398,"high":1399,"low":1400,"close":1401},"2025-09-05",46.72,47.02,45.74,46.34,{"symbol":5,"time":1403,"open":1055,"high":1404,"low":1405,"close":1406},"2025-09-04",46.15,45.18,46.07,{"symbol":5,"time":1408,"open":1346,"high":1409,"low":1410,"close":1411},"2025-09-03",46.3,45.11,46.21,{"symbol":5,"time":1413,"open":1414,"high":1415,"low":1416,"close":1349},"2025-09-02",43.76,44.95,42.74,{"symbol":5,"time":1418,"open":1071,"high":1056,"low":1419,"close":1420},"2025-08-29",44.1,44.4,{"symbol":5,"time":1422,"open":1423,"high":1424,"low":1425,"close":1426},"2025-08-28",44.12,44.56,43.91,44.37,{"symbol":5,"time":1428,"open":1429,"high":1430,"low":1431,"close":1432},"2025-08-27",43.94,44.06,43.47,43.87,{"symbol":5,"time":1434,"open":1435,"high":1436,"low":1437,"close":1438},"2025-08-26",43.53,44.41,43.45,44.35,{"symbol":5,"time":1440,"open":1077,"high":1441,"low":1442,"close":1443},"2025-08-25",43.85,43.35,43.69,{"symbol":5,"time":1445,"open":1330,"high":1446,"low":1100,"close":1447},"2025-08-22",43.43,43.28,{"symbol":5,"time":1449,"open":1450,"high":1127,"low":1451,"close":1201},"2025-08-21",41.11,40.96,{"symbol":5,"time":1453,"open":1454,"high":1455,"low":1456,"close":1236},"2025-08-20",41.15,41.53,41.02,{"symbol":5,"time":1458,"open":1093,"high":1459,"low":1224,"close":1460},"2025-08-19",41.98,41.46,{"symbol":5,"time":1462,"open":1463,"high":1464,"low":1465,"close":1127},"2025-08-18",42.14,42.4,41.39,{"symbol":5,"time":1467,"open":1468,"high":1469,"low":1470,"close":1471},"2025-08-15",42.7,42.8,42.24,42.36,{"symbol":5,"time":1473,"open":1474,"high":1464,"low":1475,"close":1264},"2025-08-14",42.29,41.58,{"symbol":5,"time":1477,"open":1478,"high":1479,"low":1204,"close":1416},"2025-08-13",42.65,43.09,{"symbol":5,"time":1481,"open":1482,"high":1483,"low":1192,"close":1096},"2025-08-12",41.74,42.68,{"symbol":5,"time":1485,"open":1486,"high":1487,"low":1155,"close":1460},"2025-08-11",42.56,42.57,{"symbol":5,"time":1489,"open":1490,"high":1491,"low":1492,"close":1279},"2025-08-08",41.38,42.18,41.08,{"symbol":5,"time":1494,"open":1245,"high":1492,"low":1495,"close":1496},"2025-08-07",40.22,40.8,{"symbol":5,"time":1498,"open":1499,"high":1139,"low":1110,"close":1500},"2025-08-06",40.25,39.86,{"symbol":5,"time":1502,"open":1503,"high":1504,"low":1505,"close":1134},"2025-08-05",40.37,40.53,39.6,{"symbol":5,"time":1507,"open":1508,"high":1509,"low":1510,"close":1511},"2025-08-04",40.18,40.6,39.75,40.42,{"symbol":5,"time":1513,"open":1175,"high":1508,"low":1514,"close":1134},"2025-08-01",39.28,{"symbol":5,"time":1516,"open":1517,"high":1518,"low":1519,"close":1520},"2025-07-31",38.9,40.55,38.76,40.24,{"symbol":5,"time":1522,"open":1523,"high":1524,"low":1525,"close":1526},"2025-07-30",43.19,43.68,38.34,39.14,{"symbol":5,"time":1528,"open":1529,"high":1530,"low":1483,"close":1531},"2025-07-29",43.9,43.95,43.23,{"symbol":5,"time":1533,"open":1534,"high":1341,"low":1535,"close":1536},"2025-07-28",44.68,42.21,43.79,{"symbol":5,"time":1538,"open":1539,"high":1540,"low":1541,"close":1542},"2025-07-25",44.57,44.96,44.18,44.89,{"symbol":5,"time":1544,"open":1540,"high":1387,"low":1545,"close":1546},"2025-07-24",44.14,44.58,{"symbol":5,"time":1548,"open":1549,"high":1406,"low":1539,"close":1550},"2025-07-23",44.66,44.84,{"symbol":5,"time":1552,"open":1553,"high":1554,"low":1343,"close":1555},"2025-07-22",45.61,46.26,45.8,{"symbol":5,"time":1557,"open":1558,"high":1406,"low":1559,"close":1559},"2025-07-21",45.57,45.19,{"symbol":5,"time":1561,"open":1562,"high":1349,"low":1563,"close":1051},"2025-07-18",44.85,44.2,{"symbol":5,"time":1565,"open":1432,"high":1546,"low":1566,"close":1567},"2025-07-17",43.7,44.46,{"symbol":5,"time":1569,"open":1390,"high":1570,"low":1077,"close":1571},"2025-07-16",44.19,43.98,{"symbol":5,"time":1573,"open":1574,"high":1352,"low":1531,"close":1423},"2025-07-15",45.24,{"symbol":5,"time":1576,"open":1577,"high":1578,"low":1559,"close":1579},"2025-07-14",45.83,45.89,45.63,{"symbol":5,"time":1581,"open":1362,"high":1582,"low":1583,"close":1584},"2025-07-11",46.41,45.66,46.36,{"symbol":5,"time":1586,"open":1587,"high":1029,"low":1588,"close":1589},"2025-07-10",46.78,46.12,47.21,{"symbol":5,"time":1591,"open":1592,"high":1593,"low":1594,"close":1595},"2025-07-09",46.74,47.03,45.02,45.59,{"symbol":5,"time":1597,"open":1583,"high":1598,"low":1562,"close":1599},"2025-07-08",49.12,46.27,{"symbol":5,"time":1601,"open":1346,"high":1602,"low":1603,"close":1604},"2025-07-07",45.56,44.44,45.13,{"symbol":5,"time":1606,"open":1607,"high":1411,"low":1558,"close":1555},"2025-07-03",45.76,{"symbol":5,"time":1609,"open":1610,"high":1611,"low":1612,"close":1613},"2025-07-02",44.75,46.69,44.42,45.77,{"symbol":5,"time":1615,"open":1616,"high":1426,"low":1617,"close":1618},"2025-07-01",43.99,43.6,44.05,{"symbol":5,"time":1620,"open":1617,"high":1050,"low":1621,"close":1442},"2025-06-30",43.1,{"symbol":5,"time":1623,"open":1624,"high":1625,"low":1626,"close":1432},"2025-06-27",44.09,44.22,43.54,{"symbol":5,"time":1628,"open":1629,"high":1630,"low":1629,"close":1567},"2025-06-26",43.38,44.9,{"symbol":5,"time":1632,"open":1100,"high":1633,"low":1634,"close":1635},"2025-06-25",41.96,41.19,41.61,{"symbol":5,"time":1637,"open":1160,"high":1638,"low":1496,"close":1639},"2025-06-24",42.11,42.01,{"symbol":5,"time":1641,"open":1642,"high":1224,"low":1643,"close":1644},"2025-06-23",40.05,39.85,40.94,{"symbol":5,"time":1646,"open":1099,"high":1647,"low":1141,"close":1495},"2025-06-20",41.33,{"symbol":5,"time":1649,"open":1219,"high":1184,"low":1454,"close":1187},"2025-06-18",{"symbol":5,"time":1651,"open":1482,"high":1330,"low":1254,"close":1219},"2025-06-17",{"symbol":5,"time":1653,"open":1654,"high":1655,"low":1184,"close":1656},"2025-06-16",41.62,42.33,41.91,{"symbol":5,"time":1658,"open":1508,"high":1225,"low":1659,"close":1644},"2025-06-13",40.09,{"symbol":5,"time":1661,"open":1662,"high":1663,"low":1499,"close":1187},"2025-06-12",40.4,41.68,{"symbol":5,"time":1665,"open":1465,"high":1243,"low":1666,"close":1667},"2025-06-11",40.48,41.01,{"symbol":5,"time":1669,"open":1258,"high":1670,"low":1656,"close":1204},"2025-06-10",42.5,{"symbol":5,"time":1672,"open":1459,"high":1673,"low":1093,"close":1196},"2025-06-09",42.9,{"symbol":5,"time":1675,"open":1639,"high":1676,"low":1677,"close":1677},"2025-06-06",42.48,41.48,{"symbol":5,"time":1679,"open":1459,"high":1680,"low":1677,"close":1681},"2025-06-05",42.61,41.69,{"symbol":5,"time":1683,"open":1684,"high":1229,"low":1503,"close":1197},"2025-06-04",40.51,{"symbol":5,"time":1686,"open":1687,"high":1688,"low":1689,"close":1520},"2025-06-03",39.69,40.39,39.51,{"symbol":5,"time":1691,"open":1659,"high":1147,"low":1692,"close":1693},"2025-06-02",39.59,40.15,{"symbol":5,"time":1695,"open":1303,"high":1696,"low":1697,"close":1698},"2025-05-30",38.93,37.73,38.48,{"symbol":5,"time":1700,"open":1296,"high":1701,"low":1702,"close":1301},"2025-05-29",39.5,38.73,{"symbol":5,"time":1704,"open":1705,"high":1706,"low":1707,"close":1708},"2025-05-28",39.4,39.52,38.7,38.89,{"symbol":5,"time":1710,"open":1526,"high":1164,"low":1711,"close":1712},"2025-05-27",39.08,39.64,{"symbol":5,"time":1714,"open":1715,"high":1716,"low":1715,"close":1717},"2025-05-23",37.22,39.07,39.02,{"symbol":5,"time":1719,"open":1720,"high":1721,"low":1722,"close":1723},"2025-05-22",37.68,38.06,37.35,37.7,{"symbol":5,"time":1725,"open":1726,"high":1727,"low":1728,"close":1729},"2025-05-21",38.12,38.69,37.84,38.01,{"symbol":5,"time":1731,"open":1732,"high":1727,"low":1733,"close":1734},"2025-05-20",38.44,38.08,38.4,{"symbol":5,"time":1736,"open":1737,"high":1112,"low":1738,"close":1739},"2025-05-19",37.4,37.29,38.8,{"symbol":5,"time":1741,"open":1742,"high":1726,"low":1743,"close":1744},"2025-05-16",38.09,36.99,38.02,{"symbol":5,"time":1746,"open":1747,"high":1702,"low":1748,"close":1749},"2025-05-15",38.61,37.57,38.47,{"symbol":5,"time":1751,"open":1304,"high":1752,"low":1112,"close":1753},"2025-05-14",39.24,39.06,{"symbol":5,"time":1755,"open":1308,"high":1169,"low":1716,"close":1756},"2025-05-13",39.47,{"symbol":5,"time":1758,"open":1759,"high":1207,"low":1292,"close":1760},"2025-05-12",40.11,39.11,{"symbol":5,"time":1762,"open":1763,"high":1764,"low":1765,"close":1766},"2025-05-09",37.83,38.03,37.37,37.86,{"symbol":5,"time":1768,"open":1769,"high":1770,"low":1771,"close":1772},"2025-05-08",37.16,37.96,36.84,37.48,{"symbol":5,"time":1774,"open":1775,"high":1776,"low":1777,"close":1778},"2025-05-07",37.51,37.77,36.64,37.02,{"symbol":5,"time":1780,"open":1781,"high":1782,"low":1783,"close":1784},"2025-05-06",37.19,38.28,37.14,37.92,{"symbol":5,"time":1786,"open":1787,"high":1787,"low":1788,"close":1722},"2025-05-05",37.69,37.17,{"symbol":5,"time":1790,"open":1791,"high":1792,"low":1793,"close":1794},"2025-05-02",37.62,37.99,37.01,37.6,{"symbol":5,"time":1796,"open":1797,"high":1798,"low":1799,"close":1800},"2025-05-01",36.04,36.92,35.9,36.41,{"symbol":5,"time":1802,"open":1803,"high":1804,"low":1805,"close":1806},"2025-04-30",34.89,36.17,34.45,36.03,{"symbol":5,"time":1808,"open":1765,"high":1809,"low":1810,"close":1788},"2025-04-29",37.55,36.74,{"symbol":5,"time":1812,"open":1813,"high":1814,"low":1815,"close":1816},"2025-04-28",37.05,37.9,36.8,37.24,{"symbol":5,"time":1818,"open":1793,"high":1331,"low":1819,"close":1722},"2025-04-25",36.81,{"symbol":5,"time":1821,"open":1822,"high":1823,"low":1824,"close":1825},"2025-04-24",35.57,37.81,35.27,37.63,{"symbol":5,"time":1827,"open":1828,"high":1829,"low":1830,"close":1831},"2025-04-23",35.44,36.46,35.06,35.19,{"symbol":5,"time":1833,"open":1834,"high":1835,"low":1836,"close":1837},"2025-04-22",33.42,34.76,33.3,34.06,{"symbol":5,"time":1839,"open":1840,"high":1836,"low":1841,"close":1842},"2025-04-21",33.12,32.12,32.95,{"symbol":5,"time":1844,"open":1845,"high":1846,"low":1847,"close":1848},"2025-04-17",33.35,33.58,32.37,32.9,{"symbol":5,"time":1850,"open":1851,"high":1852,"low":1853,"close":1854},"2025-04-16",33.37,33.98,32.84,33.32,{"symbol":5,"time":1856,"open":1857,"high":1858,"low":1859,"close":1851},"2025-04-15",33.29,33.81,32.97,{"symbol":5,"time":1861,"open":1862,"high":1863,"low":1864,"close":1865},"2025-04-14",34.07,34.64,33.06,33.75,{"symbol":5,"time":1867,"open":1868,"high":1869,"low":1870,"close":1845},"2025-04-11",31.92,33.74,31.85,{"symbol":5,"time":1872,"open":1873,"high":1874,"low":1875,"close":1876},"2025-04-10",32.72,32.82,30.23,31.35,{"symbol":5,"time":1878,"open":1879,"high":1880,"low":1881,"close":1869},"2025-04-09",29.93,34.18,28.96,{"symbol":5,"time":1883,"open":1884,"high":1885,"low":1886,"close":1887},"2025-04-08",31.66,31.78,28.64,29.21,{"symbol":5,"time":1889,"open":1890,"high":1891,"low":1892,"close":1893},"2025-04-07",28.03,31.65,27.66,30.37,{"symbol":5,"time":1895,"open":1896,"high":1897,"low":1898,"close":1899},"2025-04-04",31.15,31.32,28.49,29.15,{"symbol":5,"time":1901,"open":1902,"high":1903,"low":1834,"close":1904},"2025-04-03",35.98,35.99,33.51,{"symbol":5,"time":1906,"open":1794,"high":1907,"low":1908,"close":1909},"2025-04-02",38.22,37.41,38.2,{"symbol":5,"time":1911,"open":1721,"high":1912,"low":1309,"close":1912},"2025-04-01",38.13,{"symbol":5,"time":1914,"open":1915,"high":1298,"low":1916,"close":1766},"2025-03-31",37.26,36.33,{"symbol":5,"time":1918,"open":1175,"high":1919,"low":1920,"close":1921},"2025-03-28",40.27,38.27,38.42,{"symbol":5,"time":1923,"open":1283,"high":1245,"low":1924,"close":1925},"2025-03-27",39.61,39.98,{"symbol":5,"time":1927,"open":1928,"high":1437,"low":1929,"close":1930},"2025-03-26",43.24,41.35,41.49,{"symbol":5,"time":1932,"open":1933,"high":1934,"low":1935,"close":1936},"2025-03-25",42.2,43.27,42.09,43.01,{"symbol":5,"time":1938,"open":1930,"high":1078,"low":1647,"close":1635},"2025-03-24",{"symbol":5,"time":1940,"open":1297,"high":1503,"low":1941,"close":1499},"2025-03-21",39.21,{"symbol":5,"time":1943,"open":1944,"high":1455,"low":1945,"close":1946},"2025-03-20",41.05,40.57,40.7,{"symbol":5,"time":1948,"open":1949,"high":1213,"low":1706,"close":1511},"2025-03-19",39.8,{"symbol":5,"time":1951,"open":1230,"high":1952,"low":1514,"close":1953},"2025-03-18",40.31,39.84,{"symbol":5,"time":1955,"open":1956,"high":1133,"low":1956,"close":1689},"2025-03-17",38.99,{"symbol":5,"time":1958,"open":1742,"high":1959,"low":1960,"close":1112},"2025-03-14",38.95,38,{"symbol":5,"time":1962,"open":1963,"high":1964,"low":1963,"close":1965},"2025-03-13",36.73,38.74,37.58,{"symbol":5,"time":1967,"open":1819,"high":1816,"low":1806,"close":1968},"2025-03-12",36.78,{"symbol":5,"time":1970,"open":1835,"high":1971,"low":1972,"close":1973},"2025-03-11",36.22,34.57,35.88,{"symbol":5,"time":1975,"open":1976,"high":1977,"low":1852,"close":1978},"2025-03-10",35.6,35.68,34.5,{"symbol":5,"time":1980,"open":1981,"high":1982,"low":1983,"close":1984},"2025-03-07",37.18,37.65,35.93,36.94,{"symbol":5,"time":1986,"open":1960,"high":1987,"low":1988,"close":1720},"2025-03-06",39.01,37.3,{"symbol":5,"time":1990,"open":1991,"high":1525,"low":1313,"close":1992},"2025-03-05",36.42,38.16,{"symbol":5,"time":1994,"open":1995,"high":1996,"low":1997,"close":1998},"2025-03-04",35.4,35.62,34.26,34.9,{"symbol":5,"time":2000,"open":2001,"high":2002,"low":1995,"close":2003},"2025-03-03",38.1,38.49,35.53,{"symbol":5,"time":2005,"open":2006,"high":1778,"low":2007,"close":2008},"2025-02-28",36.71,36.23,36.91,{"symbol":5,"time":2010,"open":2011,"high":1112,"low":2012,"close":2013},"2025-02-27",38.79,37.28,37.42,{"symbol":5,"time":2015,"open":1171,"high":2016,"low":2017,"close":1307},"2025-02-26",38.72,37.82,{"symbol":5,"time":2019,"open":1781,"high":2020,"low":2021,"close":2022},"2025-02-25",37.23,36.02,36.76,{"symbol":5,"time":2024,"open":1781,"high":2025,"low":1984,"close":2026},"2025-02-24",37.44,37.11,{"symbol":5,"time":2028,"open":1959,"high":1959,"low":1771,"close":2029},"2025-02-21",36.98,{"symbol":5,"time":2031,"open":2032,"high":1118,"low":2033,"close":2034},"2025-02-20",38.94,38.59,38.96,{"symbol":5,"time":2036,"open":1959,"high":2034,"low":1298,"close":2037},"2025-02-19",38.57,{"symbol":5,"time":2039,"open":1302,"high":1706,"low":2040,"close":2041},"2025-02-18",38.6,39.3,{"symbol":5,"time":2043,"open":1504,"high":1496,"low":1514,"close":1756},"2025-02-14",{"symbol":5,"time":2045,"open":1727,"high":1159,"low":1698,"close":1495},"2025-02-13",{"symbol":5,"time":2047,"open":1332,"high":1732,"low":2048,"close":1770},"2025-02-12",37.46,{"symbol":5,"time":2050,"open":2051,"high":1907,"low":2052,"close":2053},"2025-02-11",37.71,37.45,37.59,{"symbol":5,"time":2055,"open":1140,"high":2056,"low":1734,"close":2057},"2025-02-10",38.91,38.46,{"symbol":5,"time":2059,"open":2002,"high":2060,"low":2061,"close":1907},"2025-02-07",39.19,37.87,{"symbol":5,"time":2063,"open":2064,"high":2065,"low":1968,"close":2066},"2025-02-06",37.54,37.94,37.15,{"symbol":5,"time":2068,"open":2069,"high":1793,"low":2070,"close":2071},"2025-02-05",36.27,35.97,36.68,{"symbol":5,"time":2073,"open":1806,"high":1743,"low":1806,"close":2074},"2025-02-04",36.48,{"symbol":5,"time":2076,"open":2077,"high":2078,"low":1803,"close":2079},"2025-02-03",35.37,36.14,35.86,{"symbol":5,"time":2081,"open":2082,"high":1777,"low":2083,"close":2084},"2025-01-31",36.36,35.69,35.85,{"symbol":5,"time":2086,"open":2087,"high":2088,"low":2089,"close":1777},"2025-01-30",36.67,36.82,36.07,{"symbol":5,"time":2091,"open":1902,"high":1771,"low":2092,"close":2093},"2025-01-29",35.94,36.28,{"symbol":5,"time":2095,"open":2096,"high":2097,"low":2098,"close":2099},"2025-01-28",36.88,37,35.46,35.84,{"symbol":5,"time":2101,"open":1715,"high":1715,"low":2102,"close":2087},"2025-01-27",36.58,{"symbol":5,"time":2104,"open":1702,"high":1140,"low":2048,"close":1823},"2025-01-24",{"symbol":5,"time":2106,"open":1314,"high":1707,"low":1829,"close":2107},"2025-01-23",38.5,{"symbol":5,"time":2109,"open":2110,"high":1209,"low":1717,"close":1304},"2025-01-22",40.44,{"symbol":5,"time":2112,"open":2113,"high":1644,"low":1500,"close":1111},"2025-01-21",40.76,{"symbol":5,"time":2115,"open":1659,"high":2116,"low":1113,"close":1495},"2025-01-17",40.81,{"symbol":5,"time":2118,"open":1286,"high":2119,"low":2120,"close":1134},"2025-01-16",40.41,39.58,{"symbol":5,"time":2122,"open":1156,"high":1156,"low":1706,"close":1134},"2025-01-15",{"symbol":5,"time":2124,"open":2125,"high":1953,"low":2126,"close":1701},"2025-01-14",39.71,39.04,{"symbol":5,"time":2128,"open":1172,"high":1505,"low":2129,"close":2130},"2025-01-13",38.62,39.41,{"symbol":5,"time":2132,"open":1209,"high":2133,"low":1702,"close":2134},"2025-01-10",40.64,38.98,{"symbol":5,"time":2136,"open":1519,"high":1110,"low":2137,"close":2138},"2025-01-08",38.31,39.74,{"symbol":5,"time":2140,"open":2141,"high":2142,"low":2143,"close":1964},"2025-01-07",38.83,39.17,38.41,{"symbol":5,"time":2145,"open":2141,"high":2146,"low":2147,"close":2037},"2025-01-06",39.76,38.51,{"symbol":5,"time":2149,"open":1960,"high":1298,"low":1781,"close":2051},"2025-01-03",{"symbol":5,"time":2151,"open":2152,"high":2153,"low":1823,"close":2154},"2025-01-02",38.39,38.78,37.88,{"symbol":5,"time":2156,"open":1726,"high":1749,"low":1770,"close":1733},"2024-12-31",{"symbol":5,"time":2158,"open":1921,"high":1698,"low":2159,"close":1992},"2024-12-30",37.74,{"symbol":5,"time":2161,"open":1517,"high":2162,"low":2163,"close":2164},"2024-12-27",39.18,38.56,38.86,{"symbol":5,"time":2166,"open":2126,"high":2167,"low":1292,"close":2060},"2024-12-26",39.32,{"symbol":5,"time":2169,"open":1296,"high":2170,"low":2171,"close":1310},"2024-12-24",39.39,38.81,{"symbol":5,"time":2173,"open":1292,"high":2174,"low":2163,"close":2175},"2024-12-23",39.34,39.25,{"symbol":5,"time":2177,"open":2178,"high":2179,"low":1770,"close":2164},"2024-12-20",37.98,39.29,{"symbol":5,"time":2181,"open":1964,"high":1310,"low":1332,"close":2182},"2024-12-19",38.24,{"symbol":5,"time":2184,"open":1186,"high":2185,"low":2037,"close":2186},"2024-12-18",40.62,38.71,{"symbol":5,"time":2188,"open":1693,"high":1107,"low":2189,"close":2185},"2024-12-17",40.07,{"symbol":5,"time":2191,"open":2192,"high":2193,"low":1209,"close":1269},"2024-12-16",41.29,41.52,{"symbol":5,"time":2195,"open":1198,"high":1100,"low":1213,"close":1185},"2024-12-13",{"symbol":5,"time":2197,"open":2198,"high":2199,"low":1459,"close":2200},"2024-12-12",42.6,42.73,42.08,{"symbol":5,"time":2202,"open":2203,"high":2204,"low":1464,"close":1083},"2024-12-11",42.81,43.12,{"symbol":5,"time":2206,"open":1626,"high":2207,"low":2208,"close":2209},"2024-12-10",43.72,42.59,42.67,{"symbol":5,"time":2211,"open":2212,"high":1610,"low":1443,"close":2213},"2024-12-09",43.75,43.73,{"symbol":5,"time":2215,"open":1084,"high":1084,"low":2216,"close":2217},"2024-12-06",42.03,42.07,{"symbol":5,"time":2219,"open":2204,"high":1442,"low":2220,"close":2221},"2024-12-05",42.45,42.79,{"symbol":5,"time":2223,"open":1050,"high":2224,"low":2203,"close":2225},"2024-12-04",44.24,43.04,{"symbol":5,"time":2227,"open":1549,"high":1341,"low":2228,"close":2229},"2024-12-03",43.55,43.83,{"symbol":5,"time":2231,"open":1570,"high":2232,"low":2233,"close":2234},"2024-12-02",44.39,42.66,43.64,{"symbol":5,"time":2236,"open":1389,"high":2237,"low":2238,"close":1563},"2024-11-29",44.52,43.57,{"symbol":5,"time":2240,"open":2241,"high":1384,"low":2242,"close":1414},"2024-11-27",43.61,43.51,{"symbol":5,"time":2244,"open":2245,"high":2246,"low":2204,"close":2247},"2024-11-26",43.96,44.08,43.48,{"symbol":5,"time":2249,"open":1441,"high":1068,"low":1441,"close":2250},"2024-11-25",44.38,{"symbol":5,"time":2252,"open":1524,"high":1414,"low":2253,"close":2207},"2024-11-22",43.37,{"symbol":5,"time":2255,"open":2256,"high":2257,"low":2258,"close":1414},"2024-11-21",43.77,44.11,43.26,{"symbol":5,"time":2260,"open":2261,"high":2262,"low":1082,"close":1566},"2024-11-20",44,44.15,{"symbol":5,"time":2264,"open":2228,"high":1563,"low":2265,"close":1423},"2024-11-19",43.13,{"symbol":5,"time":2267,"open":2225,"high":2268,"low":1486,"close":2228},"2024-11-18",43.65,{"symbol":5,"time":2270,"open":1263,"high":2271,"low":2272,"close":1468},"2024-11-15",43.82,42,{"symbol":5,"time":2274,"open":1431,"high":2238,"low":2275,"close":1934},"2024-11-14",42.71,{"symbol":5,"time":2277,"open":2212,"high":1432,"low":1479,"close":2204},"2024-11-13",{"symbol":5,"time":2279,"open":1571,"high":1423,"low":2280,"close":1617},"2024-11-12",42.92,{"symbol":5,"time":2282,"open":2283,"high":1579,"low":1374,"close":1630},"2024-11-11",45.54,{"symbol":5,"time":2285,"open":2286,"high":2287,"low":2288,"close":1584},"2024-11-08",46.52,46.9,45.48,{"symbol":5,"time":2290,"open":1015,"high":2291,"low":2292,"close":2293},"2024-11-07",49.21,48.19,48.58,{"symbol":5,"time":2295,"open":2296,"high":2297,"low":2298,"close":2299},"2024-11-06",45.28,47.23,44.92,46.87,{"symbol":5,"time":2301,"open":2299,"high":2302,"low":2303,"close":2304},"2024-11-05",47,46.42,46.99,{"symbol":5,"time":2306,"open":1061,"high":2307,"low":1579,"close":1599},"2024-11-04",46.73,{"symbol":5,"time":2309,"open":2310,"high":2311,"low":1364,"close":1595},"2024-11-01",45.6,46.17,{"symbol":5,"time":2313,"open":2314,"high":1558,"low":1374,"close":1594},"2024-10-31",45.41,{"symbol":5,"time":2316,"open":2317,"high":2318,"low":1558,"close":1061},"2024-10-30",46.28,46.35,{"symbol":5,"time":2320,"open":2321,"high":2322,"low":1393,"close":2323},"2024-10-29",47.49,47.56,46.57,{"symbol":5,"time":2325,"open":2326,"high":2327,"low":1393,"close":2307},"2024-10-28",46.86,46.97,{"symbol":5,"time":2329,"open":2302,"high":2330,"low":2286,"close":2331},"2024-10-25",47.2,46.6,{"symbol":5,"time":2333,"open":2334,"high":2335,"low":2336,"close":2337},"2024-10-24",47.99,48.2,46.65,46.84,{"symbol":5,"time":2339,"open":2340,"high":2341,"low":2342,"close":1011},"2024-10-23",47.51,48.12,47.27,{"symbol":5,"time":2344,"open":998,"high":2345,"low":2346,"close":2347},"2024-10-22",50.12,47.64,48.53,{"symbol":5,"time":2349,"open":2350,"high":2351,"low":1021,"close":2352},"2024-10-21",48.43,48.7,47.94,{"symbol":5,"time":2354,"open":1026,"high":2355,"low":2356,"close":2357},"2024-10-18",49.1,48.16,48.18,{"symbol":5,"time":2359,"open":2360,"high":2361,"low":2362,"close":2363},"2024-10-17",48.26,48.4,47.62,47.95,{"symbol":5,"time":2365,"open":2366,"high":1004,"low":2367,"close":2368},"2024-10-16",47.81,47.33,47.97,{"symbol":5,"time":2370,"open":2334,"high":2371,"low":2372,"close":2373},"2024-10-15",48.14,47.09,47.28,{"symbol":5,"time":2375,"open":1011,"high":1033,"low":2322,"close":1027},"2024-10-14",{"symbol":5,"time":2377,"open":2378,"high":2379,"low":2380,"close":2381},"2024-10-11",49.47,50.28,49.37,50.03,{"symbol":5,"time":2383,"open":2384,"high":2385,"low":2386,"close":2387},"2024-10-10",48.92,49.83,48.51,49.54,{"symbol":5,"time":2389,"open":2390,"high":2391,"low":2392,"close":2393},"2024-10-09",48.02,48.96,47.71,48.87,{"symbol":5,"time":2395,"open":2396,"high":2396,"low":2397,"close":2398},"2024-10-08",48.97,48.05,48.59,{"symbol":5,"time":2400,"open":2401,"high":2402,"low":2403,"close":708},"2024-10-07",50.42,51.19,50.04,{"symbol":5,"time":2405,"open":2406,"high":2407,"low":2408,"close":2409},"2024-10-04",50.61,51.12,49.98,50.55,{"symbol":5,"time":2411,"open":1005,"high":2412,"low":2413,"close":2414},"2024-10-03",50.05,49.28,49.77,{"symbol":5,"time":2416,"open":2417,"high":2418,"low":2419,"close":2420},"2024-10-02",50.86,51.45,50.35,50.82,{"symbol":5,"time":2422,"open":2409,"high":2423,"low":2387,"close":2424},"2024-10-01",50.73,50.38,{"symbol":5,"time":2426,"open":2427,"high":2428,"low":2429,"close":2430},"2024-09-30",50.21,50.51,49.44,49.92,{"symbol":5,"time":2432,"open":2433,"high":2434,"low":2435,"close":2436},"2024-09-27",51.24,52.06,51.15,51.34,{"symbol":5,"time":2438,"open":2439,"high":2440,"low":2441,"close":2442},"2024-09-26",51.09,52.61,50.8,51.91,{"symbol":5,"time":2444,"open":2445,"high":2446,"low":2371,"close":2447},"2024-09-25",48.75,48.98,48.31,{"symbol":5,"time":2449,"open":2357,"high":2446,"low":1023,"close":2450},"2024-09-24",48.72,{"symbol":5,"time":2452,"open":1057,"high":1613,"low":2453,"close":1337},"2024-09-23",44.82,{"symbol":5,"time":2455,"open":1534,"high":1377,"low":1369,"close":1073},"2024-09-20",{"symbol":5,"time":2457,"open":1347,"high":2458,"low":2459,"close":1337},"2024-09-19",45.85,44.99,{"symbol":5,"time":2461,"open":2462,"high":2463,"low":2225,"close":2464},"2024-09-18",43.17,44.97,43.92,{"symbol":5,"time":2466,"open":2467,"high":2242,"low":2468,"close":2265},"2024-09-17",42.91,42.83,{"symbol":5,"time":2470,"open":1531,"high":1443,"low":2471,"close":2472},"2024-09-16",42.69,42.89,{"symbol":5,"time":2474,"open":1463,"high":2225,"low":2475,"close":2233},"2024-09-13",42.06,{"symbol":5,"time":2477,"open":1093,"high":1474,"low":1185,"close":1128},"2024-09-12",{"symbol":5,"time":2479,"open":2480,"high":2481,"low":1919,"close":2482},"2024-09-11",40.9,41.41,41.3,{"symbol":5,"time":2484,"open":2485,"high":2110,"low":2174,"close":2119},"2024-09-10",40.29,{"symbol":5,"time":2487,"open":2185,"high":2488,"low":1508,"close":1662},"2024-09-09",40.87,{"symbol":5,"time":2490,"open":2491,"high":2492,"low":2493,"close":1130},"2024-09-06",41.13,41.4,39.73,{"symbol":5,"time":2495,"open":1935,"high":1089,"low":2482,"close":2492},"2024-09-05",{"symbol":5,"time":2497,"open":1647,"high":2498,"low":2499,"close":1635},"2024-09-04",42.13,41,{"symbol":5,"time":2501,"open":1471,"high":2502,"low":2503,"close":2504},"2024-09-03",42.39,40.85,41.36,{"symbol":5,"time":2506,"open":1390,"high":2507,"low":2508,"close":2509},"2024-08-30",44.32,43.52,44.28,{"symbol":5,"time":2511,"open":2512,"high":1563,"low":2247,"close":2229},"2024-08-29",43.88,{"symbol":5,"time":2514,"open":1618,"high":2515,"low":1626,"close":1432},"2024-08-28",44.31,{"symbol":5,"time":2517,"open":2463,"high":2310,"low":2453,"close":2518},"2024-08-27",45.23,{"symbol":5,"time":2520,"open":2310,"high":2521,"low":1540,"close":1559},"2024-08-26",46.01,{"symbol":5,"time":2523,"open":1566,"high":2453,"low":1617,"close":1549},"2024-08-23",{"symbol":5,"time":2525,"open":1617,"high":1443,"low":1936,"close":2526},"2024-08-22",43.3,{"symbol":5,"time":2528,"open":1065,"high":1423,"low":1431,"close":1390},"2024-08-21",{"symbol":5,"time":2530,"open":1603,"high":2531,"low":2532,"close":1435},"2024-08-20",44.64,43.39,{"symbol":5,"time":2534,"open":1616,"high":1420,"low":2535,"close":2536},"2024-08-19",43.59,44.25,{"symbol":5,"time":2538,"open":2526,"high":2539,"low":2540,"close":2541},"2024-08-16",43.71,43.05,43.44,{"symbol":5,"time":2543,"open":1442,"high":2246,"low":2544,"close":2545},"2024-08-15",43.22,43.58,{"symbol":5,"time":2547,"open":2548,"high":2548,"low":1490,"close":1656},"2024-08-14",42.17,{"symbol":5,"time":2550,"open":2551,"high":2200,"low":1213,"close":1145},"2024-08-13",41.54,{"symbol":5,"time":2553,"open":2554,"high":1208,"low":1250,"close":1095},"2024-08-12",41.64,{"symbol":5,"time":2556,"open":1635,"high":2557,"low":2558,"close":1944},"2024-08-09",41.66,40.68,{"symbol":5,"time":2560,"open":1130,"high":2504,"low":1169,"close":2561},"2024-08-08",41.04,{"symbol":5,"time":2563,"open":1185,"high":2564,"low":2565,"close":1706},"2024-08-07",41.65,39.49,{"symbol":5,"time":2567,"open":1946,"high":1279,"low":1288,"close":2561},"2024-08-06",{"symbol":5,"time":2569,"open":1130,"high":2570,"low":1711,"close":2488},"2024-08-05",40.98,{"symbol":5,"time":2572,"open":1447,"high":1447,"low":1217,"close":1259},"2024-08-02",{"symbol":5,"time":2574,"open":1062,"high":1352,"low":1076,"close":2575},"2024-08-01",43.63,{"symbol":5,"time":2577,"open":2521,"high":2578,"low":1062,"close":2314},"2024-07-31",46.37,{"symbol":5,"time":2580,"open":1390,"high":1384,"low":1202,"close":1441},"2024-07-30",{"symbol":5,"time":2582,"open":2583,"high":1363,"low":1048,"close":2250},"2024-07-29",44.49,{"symbol":5,"time":2585,"open":1352,"high":1373,"low":1426,"close":1057},"2024-07-26",{"symbol":5,"time":2587,"open":2588,"high":2589,"low":1934,"close":1073},"2024-07-25",44.02,45.26,{"symbol":5,"time":2591,"open":1595,"high":1607,"low":1423,"close":1541},"2024-07-24",{"symbol":5,"time":2593,"open":1057,"high":1373,"low":1626,"close":1060},"2024-07-23",{"symbol":5,"time":2595,"open":2458,"high":2596,"low":2597,"close":2521},"2024-07-22",46.14,45.46,{"symbol":5,"time":2599,"open":2600,"high":1409,"low":1383,"close":1362},"2024-07-19",45.68,{"symbol":5,"time":2602,"open":2603,"high":2604,"low":2605,"close":1379},"2024-07-18",47.91,48.03,45.53,{"symbol":5,"time":2607,"open":2608,"high":2609,"low":2610,"close":2611},"2024-07-17",49.96,50.08,48.37,48.5,{"symbol":5,"time":2613,"open":2378,"high":2614,"low":2615,"close":2616},"2024-07-16",50.17,48.64,50.07,{"symbol":5,"time":2618,"open":2406,"high":2619,"low":2620,"close":2401},"2024-07-15",51.03,49.7,{"symbol":5,"time":2622,"open":2623,"high":2624,"low":2625,"close":2626},"2024-07-12",51.95,51.97,51.11,51.28,{"symbol":5,"time":2628,"open":2629,"high":2630,"low":2631,"close":702},"2024-07-11",51.64,51.94,50.94,{"symbol":5,"time":2633,"open":2631,"high":2624,"low":2634,"close":2635},"2024-07-10",50.75,51.59,{"symbol":5,"time":2637,"open":2638,"high":2639,"low":2640,"close":2441},"2024-07-09",51.06,51.8,50.65,{"symbol":5,"time":2642,"open":2625,"high":2643,"low":2644,"close":2645},"2024-07-08",51.38,50.53,51.13,{"symbol":5,"time":2647,"open":2625,"high":2648,"low":2619,"close":2649},"2024-07-05",51.84,51.52,{"symbol":5,"time":2651,"open":2652,"high":2653,"low":2652,"close":2640},"2024-07-03",49.41,51.16,{"symbol":5,"time":2655,"open":2656,"high":2657,"low":2658,"close":2659},"2024-07-02",47.88,48.79,47.7,48.71,{"symbol":5,"time":2661,"open":1598,"high":2662,"low":2663,"close":2664},"2024-07-01",49.69,48.23,48.41,{"symbol":5,"time":2666,"open":2667,"high":2668,"low":2669,"close":2670},"2024-06-28",49.2,49.49,48.34,48.6,{"symbol":5,"time":2672,"open":2673,"high":2662,"low":2674,"close":1039},"2024-06-27",49.65,48.17,{"symbol":5,"time":2676,"open":2677,"high":2678,"low":1033,"close":2378},"2024-06-26",49.86,49.99,{"symbol":5,"time":2680,"open":2608,"high":2381,"low":2378,"close":2681},"2024-06-25",49.88,{"symbol":5,"time":2683,"open":2378,"high":2684,"low":2685,"close":2424},"2024-06-24",50.72,49.36,{"symbol":5,"time":2687,"open":2688,"high":2689,"low":2690,"close":2691},"2024-06-21",49.09,49.82,48.21,49.56,{"symbol":5,"time":2693,"open":2694,"high":2387,"low":2695,"close":2685},"2024-06-20",48.49,48.22,{"symbol":5,"time":2697,"open":2698,"high":1011,"low":2699,"close":2700},"2024-06-18",47.16,46.88,47.69,{"symbol":5,"time":2702,"open":2703,"high":2321,"low":2323,"close":2704},"2024-06-17",47.36,47.26,{"symbol":5,"time":2706,"open":2392,"high":2707,"low":1035,"close":1014},"2024-06-14",49.19,{"symbol":5,"time":2709,"open":2710,"high":2710,"low":2711,"close":2334},"2024-06-13",49.11,47.61,{"symbol":5,"time":2713,"open":2417,"high":2714,"low":2384,"close":2667},"2024-06-12",51.27,{"symbol":5,"time":2716,"open":2717,"high":2429,"low":2718,"close":2719},"2024-06-11",48.91,48.28,49.34,{"symbol":5,"time":2721,"open":2722,"high":2723,"low":2724,"close":998},"2024-06-10",49.51,50.22,49.4,{"symbol":5,"time":2726,"open":2673,"high":2727,"low":2728,"close":2729},"2024-06-07",49.8,48.83,49.27,{"symbol":5,"time":2731,"open":2732,"high":2626,"low":2733,"close":2734},"2024-06-06",50.67,49.9,51.25,{"symbol":5,"time":2736,"open":998,"high":2406,"low":2737,"close":2738},"2024-06-05",49.66,50.49,{"symbol":5,"time":2740,"open":2619,"high":2741,"low":2664,"close":2620},"2024-06-04",51.05,{"symbol":5,"time":2743,"open":2744,"high":2744,"low":702,"close":2745},"2024-06-03",53.15,52.04,{"symbol":5,"time":2747,"open":2748,"high":939,"low":2749,"close":2750},"2024-05-31",52.74,51.21,52.73,{"symbol":5,"time":2752,"open":702,"high":2753,"low":972,"close":2754},"2024-05-30",52.66,52.31,{"symbol":5,"time":2756,"open":2750,"high":2757,"low":2758,"close":2759},"2024-05-29",53.2,52.4,52.77,{"symbol":5,"time":2761,"open":2762,"high":2763,"low":2764,"close":954},"2024-05-28",53.06,53.89,52.28,{"symbol":5,"time":2766,"open":702,"high":2767,"low":2768,"close":2769},"2024-05-24",52.08,51.29,51.53,{"symbol":5,"time":2771,"open":2772,"high":2624,"low":2773,"close":2774},"2024-05-23",51.89,50.81,51.2,{"symbol":5,"time":2776,"open":2777,"high":2778,"low":2779,"close":988},"2024-05-22",51.81,52.75,50.6,{"symbol":5,"time":2781,"open":2782,"high":2783,"low":2784,"close":2785},"2024-05-21",54.88,54.95,53.59,54.32,{"symbol":5,"time":2787,"open":2788,"high":2789,"low":2790,"close":2791},"2024-05-20",54,55.24,53.38,54.86,{"symbol":5,"time":2793,"open":2750,"high":2794,"low":2795,"close":688},"2024-05-17",54.35,52.55,{"symbol":5,"time":2797,"open":2798,"high":2799,"low":2442,"close":2745},"2024-05-16",53.81,54.05,{"symbol":5,"time":2801,"open":2798,"high":2802,"low":2803,"close":2804},"2024-05-15",54.09,52.14,53.61,{"symbol":5,"time":2806,"open":2807,"high":2808,"low":2807,"close":2809},"2024-05-14",52.33,53.66,53.48,{"symbol":5,"time":2811,"open":987,"high":2812,"low":2813,"close":2745},"2024-05-13",52.5,51.77,{"symbol":5,"time":2815,"open":2816,"high":2817,"low":2818,"close":2635},"2024-05-10",51.67,52,51.35,{"symbol":5,"time":2820,"open":2616,"high":2818,"low":2620,"close":2821},"2024-05-09",51.08,{"symbol":5,"time":2823,"open":2824,"high":2825,"low":2826,"close":2608},"2024-05-08",50.2,50.71,49.43,{"symbol":5,"time":2828,"open":961,"high":2829,"low":2773,"close":2830},"2024-05-07",51.46,51.39,{"symbol":5,"time":2832,"open":2774,"high":702,"low":2833,"close":994},"2024-05-06",50.54,{"symbol":5,"time":2835,"open":998,"high":2409,"low":2836,"close":2837},"2024-05-03",49.14,50.45,{"symbol":5,"time":2839,"open":2380,"high":2840,"low":2695,"close":2841},"2024-05-02",49.39,48.78,{"symbol":5,"time":2843,"open":2844,"high":2845,"low":2846,"close":1000},"2024-05-01",50.15,51.4,49.38,{"symbol":5,"time":2848,"open":2849,"high":2774,"low":2733,"close":2850},"2024-04-30",50.5,49.94,{"symbol":5,"time":2852,"open":2734,"high":2853,"low":2854,"close":2855},"2024-04-29",52.52,50.78,52.41,{"symbol":5,"time":2857,"open":2850,"high":2684,"low":2387,"close":2849},"2024-04-26",{"symbol":5,"time":2859,"open":2860,"high":2737,"low":2334,"close":2724},"2024-04-25",48.94,{"symbol":5,"time":2862,"open":2663,"high":2863,"low":1035,"close":1015},"2024-04-24",48.46,{"symbol":5,"time":2865,"open":2866,"high":2867,"low":2868,"close":2334},"2024-04-23",47.45,48.69,47.1,{"symbol":5,"time":2870,"open":2695,"high":2652,"low":2871,"close":2872},"2024-04-22",47.8,48.95,{"symbol":5,"time":2874,"open":2875,"high":2821,"low":2380,"close":2876},"2024-04-19",50.25,49.61,{"symbol":5,"time":2878,"open":2420,"high":2879,"low":2880,"close":2881},"2024-04-18",51.04,49.68,50.16,{"symbol":5,"time":2883,"open":2884,"high":2885,"low":2886,"close":2689},"2024-04-17",50.46,51.14,49.46,{"symbol":5,"time":2888,"open":2889,"high":2876,"low":2890,"close":2652},"2024-04-16",48.42,48.08,{"symbol":5,"time":2892,"open":2893,"high":2741,"low":2894,"close":2895},"2024-04-15",50.7,49.67,50.02,{"symbol":5,"time":2897,"open":2442,"high":2898,"low":2899,"close":2378},"2024-04-12",52.42,49.33,{"symbol":5,"time":2901,"open":2619,"high":2436,"low":2608,"close":2902},"2024-04-11",50.74,{"symbol":5,"time":2904,"open":2408,"high":2643,"low":2905,"close":2906},"2024-04-10",49.59,50.92,{"symbol":5,"time":2908,"open":2418,"high":2909,"low":2428,"close":965},"2024-04-09",52.03,{"symbol":5,"time":2911,"open":2381,"high":2912,"low":2913,"close":998},"2024-04-08",50.27,49.42,{"symbol":5,"time":2915,"open":2916,"high":2917,"low":2918,"close":2378},"2024-04-05",49.3,49.58,48.66,{"symbol":5,"time":2920,"open":2678,"high":2875,"low":1027,"close":2921},"2024-04-04",49.18,{"symbol":5,"time":2923,"open":2659,"high":2924,"low":2615,"close":2876},"2024-04-03",49.75,{"symbol":5,"time":2926,"open":2927,"high":2928,"low":1020,"close":2929},"2024-04-02",47.85,48.84,48.38,{"symbol":5,"time":2931,"open":2932,"high":2366,"low":2933,"close":2367},"2024-04-01",47.53,47.22,{"symbol":5,"time":2935,"open":2936,"high":2937,"low":2938,"close":1399},"2024-03-28",46.2,47.19,45.96,{"symbol":5,"time":2940,"open":1349,"high":2941,"low":1342,"close":2942},"2024-03-27",45.94,45.88,{"symbol":5,"time":2944,"open":2945,"high":2945,"low":1068,"close":1056},"2024-03-26",45.49,{"symbol":5,"time":2947,"open":2948,"high":2949,"low":2950,"close":2951},"2024-03-25",45.45,46.49,45.21,45.35,{"symbol":5,"time":2953,"open":2954,"high":2954,"low":2955,"close":1357},"2024-03-22",46.1,45.08,{"symbol":5,"time":2957,"open":2958,"high":2959,"low":1383,"close":2960},"2024-03-21",46.39,46.4,46.24,{"symbol":5,"time":2962,"open":1382,"high":2963,"low":1050,"close":2521},"2024-03-20",46.46,{"symbol":5,"time":2965,"open":1524,"high":2966,"low":2967,"close":1071},"2024-03-19",44.47,43.36,{"symbol":5,"time":2969,"open":1540,"high":1383,"low":1426,"close":2970},"2024-03-18",44.48,{"symbol":5,"time":2972,"open":2234,"high":1630,"low":1263,"close":1068},"2024-03-15",{"symbol":5,"time":2974,"open":1443,"high":2229,"low":2975,"close":2976},"2024-03-14",42.93,43.32,{"symbol":5,"time":2978,"open":1203,"high":1414,"low":1455,"close":1088},"2024-03-13",{"symbol":5,"time":2980,"open":1139,"high":1231,"low":1949,"close":2981},"2024-03-12",40.36,{"symbol":5,"time":2983,"open":2984,"high":1139,"low":2984,"close":1511},"2024-03-11",39.78,{"symbol":5,"time":2986,"open":1133,"high":2987,"low":2988,"close":1643},"2024-03-08",40.14,39.55,{"symbol":5,"time":2990,"open":2167,"high":1156,"low":2175,"close":1166},"2024-03-07",{"symbol":5,"time":2992,"open":2993,"high":1519,"low":1784,"close":2994},"2024-03-06",38.18,38.14,{"symbol":5,"time":2996,"open":1729,"high":1920,"low":2997,"close":1316},"2024-03-05",36.75,{"symbol":5,"time":2999,"open":1960,"high":3000,"low":3001,"close":3002},"2024-03-04",38.45,37.64,38.32,{"symbol":5,"time":3004,"open":2065,"high":3005,"low":1794,"close":3006},"2024-03-01",38.35,37.93,{"symbol":5,"time":3008,"open":2993,"high":2143,"low":3009,"close":1823},"2024-02-29",37.75,{"symbol":5,"time":3011,"open":2159,"high":1728,"low":1738,"close":1908},"2024-02-28",{"symbol":5,"time":3013,"open":2147,"high":1964,"low":1814,"close":1992},"2024-02-27",{"symbol":5,"time":3015,"open":3016,"high":2143,"low":1794,"close":1764},"2024-02-26",38.36,{"symbol":5,"time":3018,"open":2011,"high":3019,"low":2033,"close":2034},"2024-02-23",39.15,{"symbol":5,"time":3021,"open":3022,"high":2126,"low":2147,"close":3023},"2024-02-22",38.63,38.67,{"symbol":5,"time":3025,"open":1749,"high":1987,"low":1734,"close":2164},"2024-02-21",{"symbol":5,"time":3027,"open":1921,"high":2147,"low":1960,"close":2994},"2024-02-20",{"symbol":5,"time":3029,"open":3030,"high":1510,"low":1739,"close":2141},"2024-02-16",39.1,{"symbol":5,"time":3032,"open":3033,"high":3005,"low":3033,"close":3034},"2024-02-15",37.36,38.25,{"symbol":5,"time":3036,"open":3037,"high":3038,"low":3039,"close":1309},"2024-02-14",36.89,37.25,36.55,{"symbol":5,"time":3041,"open":2096,"high":1316,"low":3042,"close":3043},"2024-02-13",36.26,36.66,{"symbol":5,"time":3045,"open":1772,"high":3046,"low":3047,"close":1787},"2024-02-12",37.97,37.31,{"symbol":5,"time":3049,"open":1728,"high":3050,"low":1915,"close":3033},"2024-02-09",37.91,{"symbol":5,"time":3052,"open":1112,"high":1517,"low":3053,"close":1726},"2024-02-08",37.89,{"symbol":5,"time":3055,"open":3056,"high":1230,"low":2056,"close":3057},"2024-02-07",40.1,39.2,{"symbol":5,"time":3059,"open":1717,"high":1495,"low":1696,"close":3060},"2024-02-06",40.17,{"symbol":5,"time":3062,"open":1941,"high":3063,"low":1792,"close":3064},"2024-02-05",39.23,38.68,{"symbol":5,"time":3066,"open":1706,"high":3067,"low":1708,"close":3056},"2024-02-02",40.26,{"symbol":5,"time":3069,"open":3070,"high":1146,"low":1689,"close":1508},"2024-02-01",39.88,{"symbol":5,"time":3072,"open":1141,"high":2116,"low":1291,"close":1687},"2024-01-31",{"symbol":5,"time":3074,"open":1643,"high":2987,"low":3075,"close":1179},"2024-01-30",39.46,{"symbol":5,"time":3077,"open":2138,"high":2485,"low":1987,"close":3078},"2024-01-29",40.23,{"symbol":5,"time":3080,"open":3081,"high":1693,"low":2130,"close":1692},"2024-01-26",39.68,{"symbol":5,"time":3083,"open":1179,"high":3084,"low":1519,"close":3085},"2024-01-25",40.13,39.44,{"symbol":5,"time":3087,"open":1228,"high":3088,"low":1293,"close":3089},"2024-01-24",40.99,39.72,{"symbol":5,"time":3091,"open":3092,"high":2016,"low":2017,"close":3093},"2024-01-23",38.15,38.17,{"symbol":5,"time":3095,"open":1742,"high":1909,"low":3096,"close":1772},"2024-01-22",37.47,{"symbol":5,"time":3098,"open":1298,"high":3099,"low":3100,"close":3101},"2024-01-19",38.82,37.78,38.77,{"symbol":5,"time":3103,"open":2152,"high":2143,"low":2017,"close":3104},"2024-01-18",38.21,{"symbol":5,"time":3106,"open":1960,"high":3002,"low":1794,"close":2182},"2024-01-17",{"symbol":5,"time":3108,"open":1952,"high":1952,"low":2016,"close":1517},"2024-01-16",{"symbol":5,"time":3110,"open":1929,"high":3111,"low":2113,"close":1644},"2024-01-12",41.77,{"symbol":5,"time":3113,"open":1185,"high":1185,"low":1509,"close":3114},"2024-01-11",41.03,{"symbol":5,"time":3116,"open":1203,"high":2564,"low":2491,"close":2482},"2024-01-10",{"symbol":5,"time":3118,"open":1217,"high":3119,"low":1460,"close":1192},"2024-01-09",41.92,{"symbol":5,"time":3121,"open":1254,"high":1223,"low":3114,"close":1933},"2024-01-08",{"symbol":5,"time":3123,"open":1124,"high":1259,"low":1213,"close":2481},"2024-01-05",{"symbol":5,"time":3125,"open":1106,"high":1475,"low":3126,"close":1203},"2024-01-04",40.72,{"symbol":5,"time":3128,"open":1101,"high":1681,"low":1207,"close":1219},"2024-01-03",{"symbol":5,"time":3130,"open":1633,"high":3131,"low":1195,"close":1935},"2024-01-02",42.54,{"symbol":5,"time":3133,"open":3134,"high":2280,"low":3135,"close":1487},"2023-12-29",42.41,42.27,{"symbol":5,"time":3137,"open":3138,"high":3139,"low":3140,"close":3141},"2023-12-28",42.95,43.25,42.88,43.02,{"symbol":5,"time":3143,"open":2225,"high":1077,"low":1265,"close":3144},"2023-12-27",43.2,{"symbol":5,"time":3146,"open":2198,"high":3147,"low":3148,"close":2468},"2023-12-26",43.08,42.51,{"symbol":5,"time":3150,"open":3151,"high":1253,"low":3152,"close":3153},"2023-12-22",42.53,42.1,42.38,{"symbol":5,"time":3155,"open":1259,"high":3156,"low":1330,"close":3157},"2023-12-21",42.3,42.23,{"symbol":5,"time":3159,"open":3111,"high":3160,"low":2192,"close":1155},"2023-12-20",42.35,{"symbol":5,"time":3162,"open":2216,"high":3163,"low":2272,"close":1491},"2023-12-19",42.62,{"symbol":5,"time":3165,"open":1184,"high":3166,"low":1155,"close":1929},"2023-12-18",42.44,{"symbol":5,"time":3168,"open":1160,"high":1633,"low":1160,"close":3169},"2023-12-15",41.5,{"symbol":5,"time":3171,"open":1111,"high":1089,"low":1111,"close":1259},"2023-12-14",{"symbol":5,"time":3173,"open":3174,"high":3063,"low":1783,"close":2060},"2023-12-13",37.49,{"symbol":5,"time":3176,"open":1723,"high":1776,"low":1788,"close":2013},"2023-12-12",{"symbol":5,"time":3178,"open":1325,"high":3179,"low":1988,"close":2061},"2023-12-11",38.04,{"symbol":5,"time":3181,"open":1813,"high":2143,"low":3037,"close":3092},"2023-12-08",{"symbol":5,"time":3183,"open":3184,"high":3185,"low":1797,"close":3186},"2023-12-07",36.57,36.85,36.37,{"symbol":5,"time":3188,"open":3189,"high":1981,"low":3190,"close":3191},"2023-12-06",36.87,36.2,36.25,{"symbol":5,"time":3193,"open":3194,"high":3194,"low":3039,"close":3184},"2023-12-05",37.33,{"symbol":5,"time":3196,"open":1742,"high":3197,"low":3198,"close":3199},"2023-12-04",38.58,37.5,37.61,{"symbol":5,"time":3201,"open":1728,"high":3075,"low":2159,"close":1752},"2023-12-01",{"symbol":5,"time":3203,"open":3204,"high":3096,"low":3205,"close":3206},"2023-11-30",37.27,36.93,37.32,{"symbol":5,"time":3208,"open":3209,"high":1965,"low":3210,"close":1788},"2023-11-29",37.43,36.77,{"symbol":5,"time":3212,"open":2006,"high":3198,"low":1829,"close":1715},"2023-11-28",{"symbol":5,"time":3214,"open":3215,"high":2087,"low":3216,"close":3217},"2023-11-27",36.53,36.16,36.59,{"symbol":5,"time":3219,"open":1810,"high":1715,"low":3220,"close":1771},"2023-11-24",36.6,{"symbol":5,"time":3222,"open":1815,"high":3223,"low":3224,"close":3037},"2023-11-22",37.04,36.52,{"symbol":5,"time":3226,"open":3227,"high":1325,"low":3185,"close":2097},"2023-11-21",36.97,{"symbol":5,"time":3229,"open":3216,"high":3230,"low":3231,"close":3232},"2023-11-20",37.1,36.08,36.65,{"symbol":5,"time":3234,"open":1799,"high":3235,"low":3236,"close":3237},"2023-11-17",36.24,35.47,36,{"symbol":5,"time":3239,"open":3240,"high":3241,"low":1321,"close":3242},"2023-11-16",35.89,36.1,35.54,{"symbol":5,"time":3244,"open":3245,"high":3246,"low":1321,"close":3237},"2023-11-15",35.48,36.38,{"symbol":5,"time":3248,"open":3249,"high":1977,"low":3249,"close":3250},"2023-11-14",34.55,35.17,{"symbol":5,"time":3252,"open":3253,"high":3254,"low":3255,"close":3256},"2023-11-13",33.61,33.93,33.38,33.43,{"symbol":5,"time":3258,"open":3259,"high":3260,"low":3261,"close":3262},"2023-11-10",33.09,33.83,32.83,33.68,{"symbol":5,"time":3264,"open":3265,"high":3266,"low":3259,"close":3267},"2023-11-09",34.03,34.22,33.24,{"symbol":5,"time":3269,"open":3270,"high":3271,"low":1836,"close":3253},"2023-11-08",33.88,34.28,{"symbol":5,"time":3273,"open":3274,"high":3275,"low":3276,"close":1837},"2023-11-07",34.66,34.69,33.73,{"symbol":5,"time":3278,"open":3279,"high":1976,"low":3280,"close":2077},"2023-11-06",35.51,35.16,{"symbol":5,"time":3282,"open":3283,"high":1903,"low":3284,"close":1326},"2023-11-03",35.65,35.08,{"symbol":5,"time":3286,"open":3287,"high":3288,"low":3287,"close":3289},"2023-11-02",34.31,35.13,35.01,{"symbol":5,"time":3291,"open":3292,"high":3293,"low":1857,"close":3294},"2023-11-01",33.87,33.99,33.71,{"symbol":5,"time":3296,"open":3297,"high":3298,"low":3299,"close":3300},"2023-10-31",33.64,33.92,33.27,33.78,{"symbol":5,"time":3302,"open":3303,"high":3304,"low":3305,"close":3306},"2023-10-30",34.08,34.41,33.79,34.04,{"symbol":5,"time":3308,"open":3287,"high":3309,"low":3310,"close":3311},"2023-10-27",34.46,33.52,33.67,{"symbol":5,"time":3313,"open":3262,"high":3314,"low":1834,"close":3294},"2023-10-26",34.16,{"symbol":5,"time":3316,"open":3317,"high":3318,"low":1865,"close":3319},"2023-10-25",34.34,34.71,33.84,{"symbol":5,"time":3321,"open":3322,"high":3323,"low":3324,"close":3325},"2023-10-24",33.63,34.58,33.4,34.42,{"symbol":5,"time":3327,"open":3262,"high":3293,"low":3328,"close":1904},"2023-10-23",33.08,{"symbol":5,"time":3330,"open":3331,"high":3288,"low":3332,"close":3270},"2023-10-20",34.86,33.72,{"symbol":5,"time":3334,"open":3279,"high":1806,"low":3335,"close":3336},"2023-10-19",34.83,35.23,{"symbol":5,"time":3338,"open":3339,"high":3235,"low":3236,"close":3340},"2023-10-18",35.92,35.61,{"symbol":5,"time":3342,"open":3343,"high":2087,"low":3344,"close":2074},"2023-10-17",35.43,35.21,{"symbol":5,"time":3346,"open":3347,"high":1313,"low":2003,"close":2084},"2023-10-16",35.8,{"symbol":5,"time":3349,"open":1320,"high":3246,"low":3350,"close":3351},"2023-10-13",35.32,35.45,{"symbol":5,"time":3353,"open":3227,"high":2097,"low":1996,"close":2089},"2023-10-12",{"symbol":5,"time":3355,"open":1791,"high":1791,"low":2022,"close":2066},"2023-10-11",{"symbol":5,"time":3357,"open":2066,"high":1763,"low":3358,"close":1738},"2023-10-10",37.03,{"symbol":5,"time":3360,"open":1916,"high":1769,"low":3235,"close":3361},"2023-10-09",36.83,{"symbol":5,"time":3363,"open":3245,"high":2097,"low":3364,"close":2087},"2023-10-06",35.3,{"symbol":5,"time":3366,"open":3347,"high":1806,"low":3367,"close":2077},"2023-10-05",35.03,{"symbol":5,"time":3369,"open":3039,"high":3039,"low":3351,"close":2079},"2023-10-04",{"symbol":5,"time":3371,"open":3241,"high":1968,"low":3372,"close":3373},"2023-10-03",36.01,36.34,{"symbol":5,"time":3375,"open":3210,"high":3376,"low":3377,"close":1777},"2023-10-02",37.13,36.19,{"symbol":5,"time":3379,"open":3046,"high":1907,"low":1778,"close":1738},"2023-09-29",{"symbol":5,"time":3381,"open":3358,"high":3174,"low":1798,"close":3194},"2023-09-28",{"symbol":5,"time":3383,"open":3210,"high":3384,"low":1797,"close":3039},"2023-09-27",36.96,{"symbol":5,"time":3386,"open":3184,"high":1988,"low":1313,"close":3184},"2023-09-26",{"symbol":5,"time":3388,"open":2997,"high":1816,"low":1991,"close":1309},"2023-09-25",{"symbol":5,"time":3390,"open":1766,"high":3046,"low":3230,"close":2066},"2023-09-22",{"symbol":5,"time":3392,"open":2154,"high":3006,"low":1309,"close":2020},"2023-09-21",[3394,3400,3405,3410,3415,3420,3425,3430,3435,3440,3445,3450,3455,3460,3464,3469,3474,3479,3484,3489,3494,3497,3502,3506,3511,3516,3521,3526,3531,3536,3541,3546,3551,3556,3561,3566,3571,3576,3581,3586,3591,3596,3601,3606,3611,3616,3621,3626,3631,3636,3641,3646,3651,3656,3660,3665,3669,3674,3679,3683,3687,3692,3697,3702,3707,3712,3717,3722,3727,3732,3737,3742,3746,3751,3756,3760,3765,3770,3774,3779,3784,3789,3794,3799,3804,3809,3813,3818,3823,3828,3832,3836,3841,3846,3850,3855,3860,3865,3870,3875,3880,3885,3890,3895,3900,3905,3910,3914,3919,3924,3929,3934,3939,3944,3949,3954,3959,3964,3969,3974,3979,3984,3989,3994,3999,4004,4009,4014,4019,4024,4029,4034,4039,4044,4049,4054,4059,4064,4069,4074,4079,4084,4089,4094,4099,4104,4109,4114,4119,4124,4129,4133,4138,4143,4148,4153,4158,4163,4168,4172,4177,4181,4186,4191,4196,4201,4206,4211,4215,4218,4223,4228,4232,4236,4239,4243,4247,4252,4255,4260,4265,4270,4275,4279,4284,4289,4293,4297,4301,4306,4311,4316,4320,4325,4329,4334,4339,4344,4349,4354,4358,4363,4368,4373,4378,4383,4388,4393,4398,4402,4406,4411,4414,4419,4424,4429,4434,4438,4440,4444,4449,4454,4458,4463,4467,4472,4477,4482,4485,4490,4495,4500,4505,4508,4513,4518,4523,4527,4532,4536,4541,4545,4550,4555,4560,4565,4570,4575,4580,4584,4588,4592,4597,4602,4607,4612,4617,4622,4627,4632,4637,4641,4646,4651,4656,4661,4665],{"symbol":3395,"time":26,"open":3396,"high":3397,"low":3398,"close":3399},"SPY",761.31,762,757.97,761.69,{"symbol":3395,"time":32,"open":3401,"high":3402,"low":3403,"close":3404},763.15,763.57,759.96,762.6,{"symbol":3395,"time":38,"open":3406,"high":3407,"low":3408,"close":3409},759.5,761.67,749.6,754.05,{"symbol":3395,"time":44,"open":3411,"high":3412,"low":3413,"close":3414},760.12,760.35,756.15,757.39,{"symbol":3395,"time":50,"open":3416,"high":3417,"low":3418,"close":3419},759,763.52,757.93,760.88,{"symbol":3395,"time":56,"open":3421,"high":3422,"low":3423,"close":3424},764.72,766.38,763.6,764.29,{"symbol":3395,"time":62,"open":3426,"high":3427,"low":3428,"close":3429},758.03,760.11,756.64,757.83,{"symbol":3395,"time":67,"open":3431,"high":3432,"low":3433,"close":3434},764.08,764.47,760.94,762.4,{"symbol":3395,"time":73,"open":3436,"high":3437,"low":3438,"close":3439},769.07,769.7,765.14,765.96,{"symbol":3395,"time":79,"open":3441,"high":3442,"low":3443,"close":3444},772.01,772.87,769,770.19,{"symbol":3395,"time":85,"open":3446,"high":3447,"low":3448,"close":3449},767.9,774.03,767.45,773.17,{"symbol":3395,"time":90,"open":3451,"high":3452,"low":3453,"close":3454},762.45,766.43,761.73,765.16,{"symbol":3395,"time":96,"open":3456,"high":3457,"low":3458,"close":3459},762.01,764.67,759.48,761.78,{"symbol":3395,"time":101,"open":3461,"high":3462,"low":3421,"close":3463},767.33,768,767.05,{"symbol":3395,"time":107,"open":3465,"high":3466,"low":3467,"close":3468},771.76,775.3,768.31,769.35,{"symbol":3395,"time":113,"open":3470,"high":3471,"low":3472,"close":3473},768.5,772.36,767.16,771.1,{"symbol":3395,"time":119,"open":3475,"high":3476,"low":3477,"close":3478},764.73,767.35,763.93,766.08,{"symbol":3395,"time":125,"open":3480,"high":3481,"low":3482,"close":3483},766.16,766.78,763.05,765.91,{"symbol":3395,"time":131,"open":3485,"high":3486,"low":3487,"close":3488},764.78,765.22,762.08,763.47,{"symbol":3395,"time":137,"open":3490,"high":3491,"low":3492,"close":3493},766.05,767.85,764.17,765.72,{"symbol":3395,"time":143,"open":3439,"high":3495,"low":3496,"close":3404},768.15,762.04,{"symbol":3395,"time":149,"open":3498,"high":3499,"low":3500,"close":3501},770.36,772.47,768.1,769.06,{"symbol":3395,"time":155,"open":3503,"high":3504,"low":3505,"close":3448},768.7,769.5,766.92,{"symbol":3395,"time":161,"open":3507,"high":3508,"low":3509,"close":3510},776.18,776.78,772.51,772.67,{"symbol":3395,"time":167,"open":3512,"high":3513,"low":3514,"close":3515},778.54,778.8,775.43,776.34,{"symbol":3395,"time":173,"open":3517,"high":3518,"low":3519,"close":3520},774.87,779.37,774.11,777.88,{"symbol":3395,"time":179,"open":3522,"high":3523,"low":3524,"close":3525},774.71,774.9,771.28,772.49,{"symbol":3395,"time":183,"open":3527,"high":3528,"low":3529,"close":3530},774.53,774.61,769.2,770.56,{"symbol":3395,"time":189,"open":3532,"high":3533,"low":3534,"close":3535},772.6,775.05,771.62,773.03,{"symbol":3395,"time":193,"open":3537,"high":3538,"low":3539,"close":3540},771.02,773.92,769.61,773.26,{"symbol":3395,"time":199,"open":3542,"high":3543,"low":3544,"close":3545},770.21,771.82,767.46,768.56,{"symbol":3395,"time":205,"open":3547,"high":3548,"low":3549,"close":3550},775.85,776.85,769.51,769.79,{"symbol":3395,"time":211,"open":3552,"high":3553,"low":3554,"close":3555},760.63,773.41,760.52,771.33,{"symbol":3395,"time":217,"open":3557,"high":3558,"low":3559,"close":3560},749.44,758.58,748.8,757.67,{"symbol":3395,"time":223,"open":3562,"high":3563,"low":3564,"close":3565},744.68,748.9,737.68,747.03,{"symbol":3395,"time":229,"open":3567,"high":3568,"low":3569,"close":3570},736.05,742.45,734.59,741.69,{"symbol":3395,"time":234,"open":3572,"high":3573,"low":3574,"close":3575},739.97,742.68,729.1,729.46,{"symbol":3395,"time":240,"open":3577,"high":3578,"low":3579,"close":3580},739.19,742.79,735.98,740.86,{"symbol":3395,"time":246,"open":3582,"high":3583,"low":3584,"close":3585},744.91,745.53,735.87,739.09,{"symbol":3395,"time":251,"open":3587,"high":3588,"low":3589,"close":3590},738.51,743.72,737.29,738.93,{"symbol":3395,"time":256,"open":3592,"high":3593,"low":3594,"close":3595},739.37,742.56,735.21,738.18,{"symbol":3395,"time":262,"open":3597,"high":3598,"low":3599,"close":3600},746.62,750.02,746.37,747.41,{"symbol":3395,"time":268,"open":3602,"high":3603,"low":3604,"close":3605},746.29,749.04,744.18,748.28,{"symbol":3395,"time":273,"open":3607,"high":3608,"low":3609,"close":3610},747.06,748.73,741.51,742.09,{"symbol":3395,"time":279,"open":3612,"high":3613,"low":3614,"close":3615},742.08,747.29,740.8,743.29,{"symbol":3395,"time":285,"open":3617,"high":3618,"low":3619,"close":3620},752.76,754.57,747.88,750.72,{"symbol":3395,"time":291,"open":3622,"high":3623,"low":3624,"close":3625},754.24,755.58,750.2,754.81,{"symbol":3395,"time":295,"open":3627,"high":3628,"low":3629,"close":3630},750.91,753.34,748.66,751.83,{"symbol":3395,"time":301,"open":3632,"high":3633,"low":3634,"close":3635},752.47,753.91,748,749.17,{"symbol":3395,"time":306,"open":3637,"high":3638,"low":3639,"close":3640},752.05,755.42,748.1,754.95,{"symbol":3395,"time":312,"open":3642,"high":3643,"low":3644,"close":3645},747.35,751.97,745.59,751.71,{"symbol":3395,"time":317,"open":3647,"high":3648,"low":3649,"close":3650},743.16,746.15,739.51,745.4,{"symbol":3395,"time":322,"open":3652,"high":3653,"low":3654,"close":3655},750.22,750.96,745.21,747.71,{"symbol":3395,"time":328,"open":3657,"high":3658,"low":3600,"close":3659},748.74,752.41,751.28,{"symbol":3395,"time":332,"open":3661,"high":3662,"low":3663,"close":3664},747.4,751.31,740.03,744.78,{"symbol":3395,"time":337,"open":3666,"high":3557,"low":3667,"close":3668},745,742.38,745.76,{"symbol":3395,"time":341,"open":3670,"high":3671,"low":3672,"close":3673},741.29,748.02,740.89,746.77,{"symbol":3395,"time":346,"open":3675,"high":3676,"low":3677,"close":3678},736.53,741.56,732.09,741,{"symbol":3395,"time":352,"open":3680,"high":3675,"low":3681,"close":3682},728.95,716.58,728.99,{"symbol":3395,"time":356,"open":3684,"high":3592,"low":3685,"close":3686},738.91,729.6,734.3,{"symbol":3395,"time":361,"open":3688,"high":3689,"low":3690,"close":3691},735.17,739.95,730.84,733.24,{"symbol":3395,"time":366,"open":3693,"high":3694,"low":3695,"close":3696},733.81,739.63,732.3,733.58,{"symbol":3395,"time":371,"open":3698,"high":3699,"low":3700,"close":3701},747.7,750.18,743.13,744.39,{"symbol":3395,"time":377,"open":3703,"high":3704,"low":3705,"close":3706},747.76,748.23,743.86,746.74,{"symbol":3395,"time":383,"open":3708,"high":3709,"low":3710,"close":3711},751.29,752.15,739.22,740.96,{"symbol":3395,"time":389,"open":3713,"high":3714,"low":3715,"close":3716},754.55,755.44,749.88,750.33,{"symbol":3395,"time":394,"open":3718,"high":3719,"low":3720,"close":3721},751.85,756.68,751.76,754.83,{"symbol":3395,"time":399,"open":3723,"high":3724,"low":3725,"close":3726},740.71,744.44,735.03,741.75,{"symbol":3395,"time":404,"open":3728,"high":3729,"low":3730,"close":3731},728.76,740,724.41,737.76,{"symbol":3395,"time":410,"open":3733,"high":3734,"low":3735,"close":3736},733.39,738.38,725.33,725.43,{"symbol":3395,"time":416,"open":3738,"high":3739,"low":3740,"close":3741},743.63,746.9,722.59,737.05,{"symbol":3395,"time":422,"open":3743,"high":3744,"low":3745,"close":3710},743.36,745.34,738.19,{"symbol":3395,"time":427,"open":3747,"high":3748,"low":3749,"close":3750},752.31,752.82,735.53,737.55,{"symbol":3395,"time":432,"open":3752,"high":3753,"low":3754,"close":3755},752.1,758.31,751.47,757.09,{"symbol":3395,"time":438,"open":3757,"high":3758,"low":3759,"close":3622},758.15,758.8,753.57,{"symbol":3395,"time":443,"open":3761,"high":3762,"low":3763,"close":3764},757.03,760.4,756.75,759.57,{"symbol":3395,"time":447,"open":3766,"high":3767,"low":3768,"close":3769},755.36,760.28,754.69,758.54,{"symbol":3395,"time":453,"open":3771,"high":3772,"low":3768,"close":3773},755.9,758.08,756.48,{"symbol":3395,"time":456,"open":3775,"high":3776,"low":3777,"close":3778},750.25,755.15,749.23,754.6,{"symbol":3395,"time":461,"open":3780,"high":3781,"low":3782,"close":3783},750.88,751.38,748.22,750.46,{"symbol":3395,"time":467,"open":3785,"high":3786,"low":3787,"close":3788},750.01,752.13,748.37,750.59,{"symbol":3395,"time":472,"open":3790,"high":3791,"low":3792,"close":3793},746.24,748.94,744.48,745.64,{"symbol":3395,"time":476,"open":3795,"high":3796,"low":3797,"close":3798},738.64,744.87,737.03,742.72,{"symbol":3395,"time":482,"open":3800,"high":3801,"low":3802,"close":3803},735.71,741.87,733.89,741.25,{"symbol":3395,"time":488,"open":3805,"high":3806,"low":3807,"close":3808},734.78,737.65,731.53,733.73,{"symbol":3395,"time":493,"open":3810,"high":3811,"low":3733,"close":3812},739.83,741.42,738.65,{"symbol":3395,"time":497,"open":3814,"high":3815,"low":3816,"close":3817},741.79,743.46,737.96,739.17,{"symbol":3395,"time":503,"open":3819,"high":3820,"low":3821,"close":3822},743.65,749.53,743.56,748.17,{"symbol":3395,"time":508,"open":3824,"high":3825,"low":3826,"close":3827},738.47,743.91,735.47,742.31,{"symbol":3395,"time":511,"open":3829,"high":3830,"low":3831,"close":3595},736.89,738.84,731.83,{"symbol":3395,"time":517,"open":3833,"high":3834,"low":3833,"close":3835},736.45,740.79,739.3,{"symbol":3395,"time":523,"open":3837,"high":3838,"low":3839,"close":3840},734.93,738.08,734.57,737.62,{"symbol":3395,"time":529,"open":3842,"high":3843,"low":3844,"close":3845},735.05,736.13,729.75,731.58,{"symbol":3395,"time":535,"open":3847,"high":3569,"low":3848,"close":3849},728.16,727.82,733.83,{"symbol":3395,"time":541,"open":3851,"high":3852,"low":3853,"close":3854},721.77,725.04,721.49,723.77,{"symbol":3395,"time":547,"open":3856,"high":3857,"low":3858,"close":3859},720.07,722.12,714.99,718.01,{"symbol":3395,"time":553,"open":3861,"high":3862,"low":3863,"close":3864},721.25,724.87,720.47,720.65,{"symbol":3395,"time":559,"open":3866,"high":3867,"low":3868,"close":3869},714.63,719.79,710.45,718.66,{"symbol":3395,"time":565,"open":3871,"high":3872,"low":3873,"close":3874},711,712.2,708.37,711.58,{"symbol":3395,"time":570,"open":3876,"high":3877,"low":3878,"close":3879},711.82,712.88,709.25,711.69,{"symbol":3395,"time":575,"open":3881,"high":3882,"low":3883,"close":3884},713.17,715.63,712.3,715.17,{"symbol":3395,"time":580,"open":3886,"high":3887,"low":3888,"close":3889},710.75,714.47,709.01,713.94,{"symbol":3395,"time":583,"open":3891,"high":3892,"low":3893,"close":3894},709.5,712.36,702.28,708.45,{"symbol":3395,"time":588,"open":3896,"high":3897,"low":3898,"close":3899},709.15,711.45,708.22,711.21,{"symbol":3395,"time":592,"open":3901,"high":3902,"low":3903,"close":3904},710.28,711.28,702.64,704.08,{"symbol":3395,"time":597,"open":3906,"high":3907,"low":3908,"close":3909},708.78,709.91,706.14,708.72,{"symbol":3395,"time":603,"open":3908,"high":3911,"low":3912,"close":3913},712.39,705.76,710.14,{"symbol":3395,"time":609,"open":3915,"high":3916,"low":3917,"close":3918},701.06,702.78,698.53,701.66,{"symbol":3395,"time":612,"open":3920,"high":3921,"low":3922,"close":3923},695.26,700.28,694.2,699.94,{"symbol":3395,"time":618,"open":3925,"high":3926,"low":3927,"close":3928},687.69,694.58,687.66,694.46,{"symbol":3395,"time":623,"open":3930,"high":3931,"low":3932,"close":3933},677.41,686.3,676.58,686.1,{"symbol":3395,"time":627,"open":3935,"high":3936,"low":3937,"close":3938},681.32,682.03,678.45,679.46,{"symbol":3395,"time":631,"open":3940,"high":3941,"low":3942,"close":3943},674.84,681.16,673.77,679.91,{"symbol":3395,"time":636,"open":3945,"high":3946,"low":3947,"close":3948},676.39,677.08,671.46,676.01,{"symbol":3395,"time":640,"open":3950,"high":3951,"low":3952,"close":3953},656.65,659.61,651.06,659.22,{"symbol":3395,"time":644,"open":3955,"high":3956,"low":3957,"close":3958},655.86,659.72,655.52,658.93,{"symbol":3395,"time":649,"open":3960,"high":3961,"low":3962,"close":3963},646.42,658.2,645.11,655.83,{"symbol":3395,"time":653,"open":3965,"high":3966,"low":3967,"close":3968},653.9,658.52,653,655.24,{"symbol":3395,"time":658,"open":3970,"high":3971,"low":3972,"close":3973},638.94,651.54,637.98,650.34,{"symbol":3395,"time":664,"open":3975,"high":3976,"low":3977,"close":3978},640.11,640.37,629.28,631.97,{"symbol":3395,"time":670,"open":3980,"high":3981,"low":3982,"close":3983},642.5,642.66,633.11,634.09,{"symbol":3395,"time":676,"open":3985,"high":3986,"low":3987,"close":3988},652.06,654.85,644.82,645.09,{"symbol":3395,"time":682,"open":3990,"high":3991,"low":3992,"close":3993},658.67,660.89,654.24,656.82,{"symbol":3395,"time":687,"open":3995,"high":3996,"low":3997,"close":3998},651.32,657.03,649.88,653.18,{"symbol":3395,"time":693,"open":4000,"high":4001,"low":4002,"close":4003},658.07,662.62,653.94,655.38,{"symbol":3395,"time":699,"open":4005,"high":4006,"low":4007,"close":4008},656.51,656.69,644.72,648.57,{"symbol":3395,"time":705,"open":4010,"high":4011,"low":4012,"close":4013},656.97,662.98,655.17,659.8,{"symbol":3395,"time":711,"open":4015,"high":4016,"low":4017,"close":4018},668.36,669.72,661.19,661.43,{"symbol":3395,"time":717,"open":4020,"high":4021,"low":4022,"close":4023},672.39,674.44,669.7,670.79,{"symbol":3395,"time":723,"open":4025,"high":4026,"low":4027,"close":4028},668.38,672.07,667.12,669.03,{"symbol":3395,"time":728,"open":4030,"high":4031,"low":4032,"close":4033},669.27,672.34,661.36,662.29,{"symbol":3395,"time":733,"open":4035,"high":4036,"low":4037,"close":4038},671.16,671.65,665.87,666.06,{"symbol":3395,"time":739,"open":4040,"high":4041,"low":4042,"close":4043},677.58,680.08,673.34,676.33,{"symbol":3395,"time":742,"open":4045,"high":4046,"low":4047,"close":4048},677.72,683.36,674.76,677.18,{"symbol":3395,"time":747,"open":4050,"high":4051,"low":4052,"close":4053},666.39,679.92,662.39,678.27,{"symbol":3395,"time":752,"open":4055,"high":4056,"low":4057,"close":4058},673.41,676.11,669.76,672.38,{"symbol":3395,"time":754,"open":4060,"high":4061,"low":4062,"close":4063},682.08,685.53,675.61,681.31,{"symbol":3395,"time":760,"open":4065,"high":4066,"low":4067,"close":4068},681.63,687.09,679.62,685.13,{"symbol":3395,"time":765,"open":4070,"high":4071,"low":4072,"close":4073},675.06,682.61,669.66,680.33,{"symbol":3395,"time":770,"open":4075,"high":4076,"low":4077,"close":4078},678.7,688.62,678.02,686.38,{"symbol":3395,"time":774,"open":4080,"high":4081,"low":4082,"close":4083},683.09,686.86,681.64,685.99,{"symbol":3395,"time":780,"open":4085,"high":4086,"low":4087,"close":4088},693.28,693.3,684.35,689.3,{"symbol":3395,"time":784,"open":4090,"high":4091,"low":4092,"close":4093},690.18,693.68,690.1,693.15,{"symbol":3395,"time":790,"open":4095,"high":4096,"low":4097,"close":4098},681.9,688.35,680,687.35,{"symbol":3395,"time":795,"open":4100,"high":4101,"low":4102,"close":4103},687.83,690,680.37,682.39,{"symbol":3395,"time":800,"open":4105,"high":4106,"low":4107,"close":4108},682.32,690.06,681.73,689.43,{"symbol":3395,"time":804,"open":4110,"high":4111,"low":4112,"close":4113},683.84,686.18,681.55,684.48,{"symbol":3395,"time":809,"open":4115,"high":4116,"low":4117,"close":4118},684.02,689.15,682.83,686.29,{"symbol":3395,"time":814,"open":4120,"high":4121,"low":4122,"close":4123},680.14,684.94,675.78,682.85,{"symbol":3395,"time":819,"open":4125,"high":4126,"low":4127,"close":4128},681.69,686.28,677.52,681.75,{"symbol":3395,"time":825,"open":4130,"high":4131,"low":4102,"close":4132},694.24,695.35,681.27,{"symbol":3395,"time":831,"open":4134,"high":4135,"low":4136,"close":4137},696.39,697.14,689.18,691.96,{"symbol":3395,"time":836,"open":4139,"high":4140,"low":4141,"close":4142},694.95,696.54,691.66,692.12,{"symbol":3395,"time":841,"open":4144,"high":4145,"low":4146,"close":4147},689.42,695.87,688.34,693.95,{"symbol":3395,"time":845,"open":4149,"high":4150,"low":4151,"close":4152},681.46,692.31,680.85,690.62,{"symbol":3395,"time":850,"open":4154,"high":4155,"low":4156,"close":4157},680.94,683.69,675.79,677.62,{"symbol":3395,"time":856,"open":4159,"high":4160,"low":4161,"close":4162},690.35,691.45,681.76,686.19,{"symbol":3395,"time":860,"open":4164,"high":4165,"low":4166,"close":4167},696.21,696.96,684.03,689.53,{"symbol":3395,"time":865,"open":4169,"high":4170,"low":4144,"close":4171},689.58,696.93,695.41,{"symbol":3395,"time":869,"open":4173,"high":4174,"low":4175,"close":4176},691.79,694.21,687.12,691.97,{"symbol":3395,"time":874,"open":4134,"high":4178,"low":4179,"close":4180},697.06,684.83,694.04,{"symbol":3395,"time":877,"open":4182,"high":4183,"low":4184,"close":4185},697.05,697.84,693.94,695.42,{"symbol":3395,"time":881,"open":4187,"high":4188,"low":4189,"close":4190},694.18,696.53,693.57,695.49,{"symbol":3395,"time":884,"open":4192,"high":4193,"low":4194,"close":4195},690.49,694.13,689.92,692.73,{"symbol":3395,"time":889,"open":4197,"high":4198,"low":4199,"close":4200},688.15,690.96,687.16,689.23,{"symbol":3395,"time":894,"open":4202,"high":4203,"low":4204,"close":4205},689.85,691.13,686.92,688.98,{"symbol":3395,"time":899,"open":4207,"high":4208,"low":4209,"close":4210},679.65,688.74,678.13,685.4,{"symbol":3395,"time":903,"open":4212,"high":4213,"low":4214,"close":4040},681.49,684.77,676.57,{"symbol":3395,"time":909,"open":4216,"high":4217,"low":4092,"close":4141},693.66,694.25,{"symbol":3395,"time":914,"open":4219,"high":4220,"low":4221,"close":4222},694.57,695.45,691.25,692.24,{"symbol":3395,"time":918,"open":4224,"high":4225,"low":4226,"close":4227},691,691.72,686.04,690.36,{"symbol":3395,"time":924,"open":4190,"high":4229,"low":4230,"close":4231},696.09,691.35,693.77,{"symbol":3395,"time":928,"open":4233,"high":4229,"low":4234,"close":4235},690.68,690.63,695.16,{"symbol":3395,"time":933,"open":4234,"high":4237,"low":4136,"close":4238},695.31,694.07,{"symbol":3395,"time":937,"open":4240,"high":4152,"low":4241,"close":4242},688.82,687.49,689.51,{"symbol":3395,"time":942,"open":4244,"high":4245,"low":4246,"close":4169},692.19,693.96,689.32,{"symbol":3395,"time":947,"open":4248,"high":4249,"low":4250,"close":4251},687.93,692.32,687.78,691.81,{"symbol":3395,"time":953,"open":4253,"high":4108,"low":4078,"close":4254},686.54,687.72,{"symbol":3395,"time":958,"open":4256,"high":4257,"low":4258,"close":4259},685.71,686.87,679.82,683.17,{"symbol":3395,"time":964,"open":4261,"high":4262,"low":4263,"close":4264},687.14,687.36,681.71,681.92,{"symbol":3395,"time":968,"open":4266,"high":4267,"low":4268,"close":4269},687.45,688.56,686.58,687.01,{"symbol":3395,"time":974,"open":4271,"high":4272,"low":4273,"close":4274},687.54,689.2,686.07,687.85,{"symbol":3395,"time":980,"open":4276,"high":4141,"low":4277,"close":4278},690.64,689.27,690.31,{"symbol":3395,"time":986,"open":4280,"high":4281,"low":4282,"close":4283},687.95,690.83,687.8,690.38,{"symbol":3395,"time":991,"open":4285,"high":4286,"low":4287,"close":4288},683.92,688.2,683.87,687.96,{"symbol":3395,"time":997,"open":4290,"high":4291,"low":4292,"close":4179},683.94,685.36,680.59,{"symbol":3395,"time":1003,"open":4294,"high":4295,"low":4296,"close":4292},676.59,681.09,676.47,{"symbol":3395,"time":1008,"open":4298,"high":4299,"low":4300,"close":4296},677.6,680.74,674.9,{"symbol":3395,"time":1013,"open":4302,"high":4303,"low":4304,"close":4305},679.89,680.44,671.2,671.4,{"symbol":3395,"time":1019,"open":4307,"high":4308,"low":4309,"close":4310},679.23,681.08,674.98,678.87,{"symbol":3395,"time":1025,"open":4312,"high":4313,"low":4314,"close":4315},685.74,685.76,679.25,680.73,{"symbol":3395,"time":1031,"open":4317,"high":4318,"low":4319,"close":4161},688.17,688.88,679.17,{"symbol":3395,"time":1037,"open":4321,"high":4322,"low":4323,"close":4324},685.14,689.25,682.17,689.17,{"symbol":3395,"time":1042,"open":4326,"high":4327,"low":4063,"close":4328},682.56,688.97,687.57,{"symbol":3395,"time":1047,"open":4330,"high":4331,"low":4332,"close":4333},683.15,685.39,682.59,683.04,{"symbol":3395,"time":1053,"open":4335,"high":4336,"low":4337,"close":4338},686.59,686.64,681.57,683.63,{"symbol":3395,"time":1059,"open":4340,"high":4341,"low":4342,"close":4343},685.47,688.39,684.58,685.69,{"symbol":3395,"time":1064,"open":4345,"high":4346,"low":4347,"close":4348},685.3,685.37,681.34,684.39,{"symbol":3395,"time":1070,"open":4350,"high":4351,"low":4352,"close":4353},680.57,684.91,679.69,683.89,{"symbol":3395,"time":1075,"open":4264,"high":4355,"low":4356,"close":4357},683.82,679.33,681.53,{"symbol":3395,"time":1081,"open":4359,"high":4360,"low":4361,"close":4362},678.81,682.99,678.74,680.27,{"symbol":3395,"time":1086,"open":4364,"high":4365,"low":4366,"close":4367},680.86,683.67,680.5,683.39,{"symbol":3395,"time":1092,"open":4369,"high":4370,"low":4371,"close":4372},677.63,681.7,676.72,679.68,{"symbol":3395,"time":1098,"open":4374,"high":4375,"low":4376,"close":4377},668.63,676.21,664.48,675.02,{"symbol":3395,"time":1104,"open":4379,"high":4380,"low":4381,"close":4382},662.69,670.06,661.59,668.73,{"symbol":3395,"time":1109,"open":4384,"high":4385,"low":4386,"close":4387},655.05,664.55,650.85,659.03,{"symbol":3395,"time":1115,"open":4389,"high":4390,"low":4391,"close":4392},672.91,675.56,651.89,652.53,{"symbol":3395,"time":1120,"open":4394,"high":4395,"low":4396,"close":4397},660.78,667.34,658.75,662.63,{"symbol":3395,"time":1126,"open":4399,"high":4400,"low":3955,"close":4401},662.1,665.12,660.08,{"symbol":3395,"time":1132,"open":4022,"high":4403,"low":4404,"close":4405},673.71,662.17,665.67,{"symbol":3395,"time":1138,"open":4407,"high":4408,"low":4409,"close":4410},665.38,675.66,663.27,671.93,{"symbol":3395,"time":1143,"open":4366,"high":4364,"low":4412,"close":4413},670.52,672.04,{"symbol":3395,"time":1149,"open":4415,"high":4416,"low":4417,"close":4418},684.79,684.96,680.95,683.38,{"symbol":3395,"time":1153,"open":4420,"high":4421,"low":4422,"close":4423},679.95,683.57,678.73,683,{"symbol":3395,"time":1158,"open":4425,"high":4426,"low":4427,"close":4428},677.24,682.18,675.03,681.44,{"symbol":3395,"time":1162,"open":4430,"high":4431,"low":4432,"close":4433},667.91,671.08,661.21,670.97,{"symbol":3395,"time":1168,"open":4296,"high":4435,"low":4436,"close":4437},677.38,668.72,670.31,{"symbol":3395,"time":1174,"open":4309,"high":4364,"low":4439,"close":4040},674.17,{"symbol":3395,"time":1178,"open":4056,"high":4441,"low":4442,"close":4443},679.96,674.58,675.24,{"symbol":3395,"time":1183,"open":4445,"high":4446,"low":4447,"close":4448},685.67,685.8,679.94,683.34,{"symbol":3395,"time":1189,"open":4450,"high":4451,"low":4452,"close":4453},685.04,685.08,679.24,682.06,{"symbol":3395,"time":1194,"open":4455,"high":4456,"low":4457,"close":4457},683.9,685.94,679.83,{"symbol":3395,"time":1200,"open":4459,"high":4460,"low":4461,"close":4462},688.72,689.7,682.87,687.39,{"symbol":3395,"time":1206,"open":4464,"high":4465,"low":4179,"close":4466},687.05,688.91,687.06,{"symbol":3395,"time":1212,"open":4468,"high":4469,"low":4470,"close":4471},682.73,685.54,682.12,685.24,{"symbol":3395,"time":1215,"open":4473,"high":4474,"low":4475,"close":4476},676.46,678.47,675.65,677.25,{"symbol":3395,"time":1221,"open":4478,"high":4479,"low":4480,"close":4481},668.12,672.71,667.8,671.76,{"symbol":3395,"time":1227,"open":4483,"high":4483,"low":4484,"close":4480},672,663.3,{"symbol":3395,"time":1233,"open":4486,"high":4487,"low":4488,"close":4489},671.44,672.99,669.98,671.29,{"symbol":3395,"time":1238,"open":4491,"high":4492,"low":4493,"close":4494},667.32,672.21,667.27,671.3,{"symbol":3395,"time":1242,"open":4496,"high":4497,"low":4498,"close":4499},659.5,665.76,658.14,664.39,{"symbol":3395,"time":1247,"open":4501,"high":4502,"low":4503,"close":4504},666.82,668.71,657.11,660.64,{"symbol":3395,"time":1252,"open":4501,"high":4506,"low":3958,"close":4507},670.23,665.17,{"symbol":3395,"time":1257,"open":4509,"high":4510,"low":4511,"close":4512},657.17,665.83,653.17,662.23,{"symbol":3395,"time":1261,"open":4514,"high":4515,"low":4516,"close":4517},660.65,665.13,659.77,663.04,{"symbol":3395,"time":1267,"open":4519,"high":4520,"low":4521,"close":4522},672.13,673.95,652.84,653.02,{"symbol":3395,"time":1272,"open":4524,"high":4525,"low":4526,"close":4035},673.53,673.94,669.21,{"symbol":3395,"time":1277,"open":4528,"high":4529,"low":4530,"close":4531},670.25,673.21,669.42,673.11,{"symbol":3395,"time":1282,"open":4533,"high":4487,"low":4534,"close":4535},672.54,667.67,669.12,{"symbol":3395,"time":1285,"open":4537,"high":4538,"low":4539,"close":4540},671.62,672.51,669.46,671.61,{"symbol":3395,"time":1290,"open":4542,"high":4543,"low":4544,"close":4526},669.99,672.68,668.16,{"symbol":3395,"time":1295,"open":4546,"high":4547,"low":4548,"close":4549},670.45,670.57,666.78,669.22,{"symbol":3395,"time":1300,"open":4551,"high":4552,"low":4553,"close":4554},663.17,669.37,663.06,668.45,{"symbol":3395,"time":1306,"open":4556,"high":4557,"low":4558,"close":4559},662.93,666.65,661.61,666.18,{"symbol":3395,"time":1312,"open":4561,"high":4562,"low":4563,"close":4564},664.36,665.28,661.86,663.68,{"symbol":3395,"time":1318,"open":4566,"high":4567,"low":4568,"close":4569},659.51,662.37,657.88,661.82,{"symbol":3395,"time":1324,"open":4571,"high":4572,"low":4573,"close":4574},657.94,659.41,654.41,658.05,{"symbol":3395,"time":1329,"open":4576,"high":4577,"low":4578,"close":4579},664.51,664.61,659.67,661.1,{"symbol":3395,"time":1334,"open":4581,"high":4395,"low":4582,"close":4583},666.72,661.98,663.21,{"symbol":3395,"time":1340,"open":4585,"high":4586,"low":4404,"close":4587},662.2,667.29,666.84,{"symbol":3395,"time":1345,"open":4589,"high":4385,"low":4590,"close":4591},662.33,660.37,663.7,{"symbol":3395,"time":1351,"open":4593,"high":4594,"low":4595,"close":4596},661.89,664.89,660.27,662.26,{"symbol":3395,"time":1356,"open":4598,"high":4599,"low":4600,"close":4601},660.01,661.72,654.3,659.18,{"symbol":3395,"time":1360,"open":4603,"high":4604,"low":4605,"close":4606},661.47,661.78,659.21,660,{"symbol":3395,"time":1366,"open":4608,"high":4609,"low":4610,"close":4611},659.64,661.04,659.34,660.91,{"symbol":3395,"time":1372,"open":4613,"high":4614,"low":4615,"close":4616},657.6,659.11,656.9,657.41,{"symbol":3395,"time":1376,"open":4618,"high":4619,"low":4620,"close":4621},654.18,658.33,653.59,657.63,{"symbol":3395,"time":1381,"open":4623,"high":4624,"low":4625,"close":4626},653.62,654.55,650.63,652.21,{"symbol":3395,"time":1386,"open":4628,"high":4629,"low":4630,"close":4631},648.97,650.86,647.22,650.33,{"symbol":3395,"time":1392,"open":4633,"high":4634,"low":4635,"close":4636},648.62,649.84,647.23,648.83,{"symbol":3395,"time":1397,"open":4638,"high":4626,"low":4639,"close":4640},651.48,643.33,647.24,{"symbol":3395,"time":1403,"open":4642,"high":4643,"low":4644,"close":4645},644.42,649.15,643.51,649.12,{"symbol":3395,"time":1408,"open":4647,"high":4648,"low":4649,"close":4650},642.67,644.21,640.46,643.74,{"symbol":3395,"time":1413,"open":4652,"high":4653,"low":4654,"close":4655},637.5,640.49,634.92,640.27,{"symbol":3395,"time":1418,"open":4657,"high":4658,"low":4659,"close":4660},647.47,647.84,643.14,645.05,{"symbol":3395,"time":1422,"open":4640,"high":4662,"low":4663,"close":4664},649.48,645.34,648.92,{"symbol":3395,"time":1428,"open":4666,"high":4667,"low":4642,"close":4668},644.57,647.37,646.63,[4670,4674,4679,4682,4685,4687,4690,4692,4694,4696,4698,4700,4702,4704,4706,4708,4710,4712,4714,4716,4718,4720,4722,4724,4726,4728,4730,4732,4733,4734,4736,4738,4740,4742,4744,4746,4748,4750,4752,4754,4756,4758,4760,4762,4764,4766,4768,4770,4772,4774,4776,4778,4780,4782,4784,4786,4788,4790,4792,4794,4796,4798],{"time":32,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4671,"trading_system":4672,"datetime":4673},"BULLISH","RSI","2026-09-17 00:00:00",{"time":38,"symbol":5,"current_signal":4675,"signal_change":23,"signal_type":4676,"trading_system":4677,"datetime":4678},"False","BEARISH","CCI","2026-09-16 00:00:00",{"time":56,"symbol":5,"current_signal":4675,"signal_change":23,"signal_type":4676,"trading_system":4680,"datetime":4681},"ADX","2026-09-11 00:00:00",{"time":90,"symbol":5,"current_signal":4675,"signal_change":23,"signal_type":4676,"trading_system":4683,"datetime":4684},"MACD","2026-09-02 00:00:00",{"time":155,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4671,"trading_system":4680,"datetime":4686},"2026-08-18 00:00:00",{"time":179,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4671,"trading_system":4688,"datetime":4689},"MA","2026-08-12 00:00:00",{"time":189,"symbol":5,"current_signal":4675,"signal_change":23,"signal_type":4676,"trading_system":4672,"datetime":4691},"2026-08-10 00:00:00",{"time":234,"symbol":5,"current_signal":4675,"signal_change":23,"signal_type":4676,"trading_system":4680,"datetime":4693},"2026-07-29 00:00:00",{"time":246,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4671,"trading_system":4680,"datetime":4695},"2026-07-27 00:00:00",{"time":262,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4671,"trading_system":4677,"datetime":4697},"2026-07-22 00:00:00",{"time":268,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4671,"trading_system":4683,"datetime":4699},"2026-07-21 00:00:00",{"time":295,"symbol":5,"current_signal":4675,"signal_change":23,"signal_type":4676,"trading_system":4688,"datetime":4701},"2026-07-14 00:00:00",{"time":322,"symbol":5,"current_signal":4675,"signal_change":23,"signal_type":4676,"trading_system":4680,"datetime":4703},"2026-07-07 00:00:00",{"time":361,"symbol":5,"current_signal":4675,"signal_change":23,"signal_type":4676,"trading_system":4677,"datetime":4705},"2026-06-24 00:00:00",{"time":366,"symbol":5,"current_signal":4675,"signal_change":23,"signal_type":4676,"trading_system":4683,"datetime":4707},"2026-06-23 00:00:00",{"time":394,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4671,"trading_system":4683,"datetime":4709},"2026-06-15 00:00:00",{"time":416,"symbol":5,"current_signal":4675,"signal_change":23,"signal_type":4676,"trading_system":4683,"datetime":4711},"2026-06-09 00:00:00",{"time":447,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4671,"trading_system":4677,"datetime":4713},"2026-06-01 00:00:00",{"time":456,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4671,"trading_system":4688,"datetime":4715},"2026-05-28 00:00:00",{"time":467,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4671,"trading_system":4683,"datetime":4717},"2026-05-26 00:00:00",{"time":482,"symbol":5,"current_signal":4675,"signal_change":23,"signal_type":4676,"trading_system":4688,"datetime":4719},"2026-05-20 00:00:00",{"time":488,"symbol":5,"current_signal":4675,"signal_change":23,"signal_type":4676,"trading_system":4683,"datetime":4721},"2026-05-19 00:00:00",{"time":508,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4671,"trading_system":4680,"datetime":4723},"2026-05-13 00:00:00",{"time":517,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4671,"trading_system":4683,"datetime":4725},"2026-05-11 00:00:00",{"time":535,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4671,"trading_system":4672,"datetime":4727},"2026-05-06 00:00:00",{"time":570,"symbol":5,"current_signal":4675,"signal_change":23,"signal_type":4676,"trading_system":4677,"datetime":4729},"2026-04-28 00:00:00",{"time":583,"symbol":5,"current_signal":4675,"signal_change":23,"signal_type":4676,"trading_system":4680,"datetime":4731},"2026-04-23 00:00:00",{"time":583,"symbol":5,"current_signal":4675,"signal_change":23,"signal_type":4676,"trading_system":4683,"datetime":4731},{"time":583,"symbol":5,"current_signal":4675,"signal_change":23,"signal_type":4676,"trading_system":4672,"datetime":4731},{"time":597,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4671,"trading_system":4688,"datetime":4735},"2026-04-20 00:00:00",{"time":636,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4671,"trading_system":4680,"datetime":4737},"2026-04-08 00:00:00",{"time":636,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4671,"trading_system":4739,"datetime":4737},"BollingerBands",{"time":640,"symbol":5,"current_signal":4675,"signal_change":23,"signal_type":4676,"trading_system":4680,"datetime":4741},"2026-04-07 00:00:00",{"time":649,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4671,"trading_system":4680,"datetime":4743},"2026-04-02 00:00:00",{"time":653,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4671,"trading_system":4677,"datetime":4745},"2026-04-01 00:00:00",{"time":658,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4671,"trading_system":4683,"datetime":4747},"2026-03-31 00:00:00",{"time":687,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4671,"trading_system":4672,"datetime":4749},"2026-03-24 00:00:00",{"time":693,"symbol":5,"current_signal":4675,"signal_change":23,"signal_type":4676,"trading_system":4688,"datetime":4751},"2026-03-23 00:00:00",{"time":723,"symbol":5,"current_signal":4675,"signal_change":23,"signal_type":4676,"trading_system":4680,"datetime":4753},"2026-03-16 00:00:00",{"time":728,"symbol":5,"current_signal":4675,"signal_change":23,"signal_type":4676,"trading_system":4739,"datetime":4755},"2026-03-13 00:00:00",{"time":752,"symbol":5,"current_signal":4675,"signal_change":23,"signal_type":4676,"trading_system":4677,"datetime":4757},"2026-03-06 00:00:00",{"time":760,"symbol":5,"current_signal":4675,"signal_change":23,"signal_type":4676,"trading_system":4683,"datetime":4759},"2026-03-04 00:00:00",{"time":790,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4671,"trading_system":4683,"datetime":4761},"2026-02-24 00:00:00",{"time":869,"symbol":5,"current_signal":4675,"signal_change":23,"signal_type":4676,"trading_system":4683,"datetime":4763},"2026-01-30 00:00:00",{"time":881,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4671,"trading_system":4683,"datetime":4765},"2026-01-27 00:00:00",{"time":889,"symbol":5,"current_signal":4675,"signal_change":23,"signal_type":4676,"trading_system":4683,"datetime":4767},"2026-01-23 00:00:00",{"time":1075,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4671,"trading_system":4688,"datetime":4769},"2025-12-02 00:00:00",{"time":1086,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4671,"trading_system":4739,"datetime":4771},"2025-11-28 00:00:00",{"time":1092,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4671,"trading_system":4677,"datetime":4773},"2025-11-26 00:00:00",{"time":1104,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4671,"trading_system":4683,"datetime":4775},"2025-11-24 00:00:00",{"time":1115,"symbol":5,"current_signal":4675,"signal_change":23,"signal_type":4676,"trading_system":4683,"datetime":4777},"2025-11-20 00:00:00",{"time":1120,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4671,"trading_system":4683,"datetime":4779},"2025-11-19 00:00:00",{"time":1132,"symbol":5,"current_signal":4675,"signal_change":23,"signal_type":4676,"trading_system":4683,"datetime":4781},"2025-11-17 00:00:00",{"time":1149,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4671,"trading_system":4683,"datetime":4783},"2025-11-12 00:00:00",{"time":1178,"symbol":5,"current_signal":4675,"signal_change":23,"signal_type":4676,"trading_system":4683,"datetime":4785},"2025-11-04 00:00:00",{"time":1242,"symbol":5,"current_signal":4675,"signal_change":23,"signal_type":4676,"trading_system":4672,"datetime":4787},"2025-10-17 00:00:00",{"time":1257,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4671,"trading_system":4680,"datetime":4789},"2025-10-14 00:00:00",{"time":1277,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4671,"trading_system":4683,"datetime":4791},"2025-10-08 00:00:00",{"time":1290,"symbol":5,"current_signal":4675,"signal_change":23,"signal_type":4676,"trading_system":4688,"datetime":4793},"2025-10-03 00:00:00",{"time":1312,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4671,"trading_system":4672,"datetime":4795},"2025-09-29 00:00:00",{"time":1329,"symbol":5,"current_signal":4675,"signal_change":23,"signal_type":4676,"trading_system":4739,"datetime":4797},"2025-09-24 00:00:00",{"time":1329,"symbol":5,"current_signal":4675,"signal_change":23,"signal_type":4676,"trading_system":4677,"datetime":4797},[4800,4806,4812,4816,4822,4827,4832,4837,4843,4848,4853,4858,4863,4868,4873,4878,4883,4888,4893,4898,4902,4907,4912,4917,4922,4927,4932,4937,4942,4947,4952,4957,4962,4967,4972,4977,4982,4988,4994,5000,5006,5012,5018,5024,5030,5036,5042,5048,5054,5060,5066,5072,5078,5084,5090,5096,5102,5108,5114,5120,5127,5132,5138,5144,5149,5155,5161],{"symbol":5,"form":4801,"filingdate":693,"primarydocument":4802,"accessionnumber":4803,"filing_url":4804,"sec_url":4805},"8-K","fcx-20260320.htm","0000831259-26-000018","https://www.sec.gov/Archives/edgar/data/831259/000083125926000018/fcx-20260320.htm","https://www.sec.gov/Archives/edgar/data/831259/000083125926000018/0000831259-26-000018-index.htm",{"symbol":5,"form":4807,"filingdate":774,"primarydocument":4808,"accessionnumber":4809,"filing_url":4810,"sec_url":4811},"8-K/A","fcx-20260218.htm","0000831259-26-000016","https://www.sec.gov/Archives/edgar/data/831259/000083125926000016/fcx-20260218.htm","https://www.sec.gov/Archives/edgar/data/831259/000083125926000016/0000831259-26-000016-index.htm",{"symbol":5,"form":4801,"filingdate":790,"primarydocument":4808,"accessionnumber":4813,"filing_url":4814,"sec_url":4815},"0000831259-26-000014","https://www.sec.gov/Archives/edgar/data/831259/000083125926000014/fcx-20260218.htm","https://www.sec.gov/Archives/edgar/data/831259/000083125926000014/0000831259-26-000014-index.htm",{"symbol":5,"form":4817,"filingdate":819,"primarydocument":4818,"accessionnumber":4819,"filing_url":4820,"sec_url":4821},"10-K","fcx-20251231.htm","0000831259-26-000012","https://www.sec.gov/Archives/edgar/data/831259/000083125926000012/fcx-20251231.htm","https://www.sec.gov/Archives/edgar/data/831259/000083125926000012/0000831259-26-000012-index.htm",{"symbol":5,"form":4801,"filingdate":894,"primarydocument":4823,"accessionnumber":4824,"filing_url":4825,"sec_url":4826},"fcx-20260122.htm","0000831259-26-000006","https://www.sec.gov/Archives/edgar/data/831259/000083125926000006/fcx-20260122.htm","https://www.sec.gov/Archives/edgar/data/831259/000083125926000006/0000831259-26-000006-index.htm",{"symbol":5,"form":4801,"filingdate":909,"primarydocument":4828,"accessionnumber":4829,"filing_url":4830,"sec_url":4831},"fcx-20260114.htm","0000831259-26-000002","https://www.sec.gov/Archives/edgar/data/831259/000083125926000002/fcx-20260114.htm","https://www.sec.gov/Archives/edgar/data/831259/000083125926000002/0000831259-26-000002-index.htm",{"symbol":5,"form":4801,"filingdate":1126,"primarydocument":4833,"accessionnumber":4834,"filing_url":4835,"sec_url":4836},"fcx-20251118.htm","0000831259-25-000052","https://www.sec.gov/Archives/edgar/data/831259/000083125925000052/fcx-20251118.htm","https://www.sec.gov/Archives/edgar/data/831259/000083125925000052/0000831259-25-000052-index.htm",{"symbol":5,"form":4838,"filingdate":1168,"primarydocument":4839,"accessionnumber":4840,"filing_url":4841,"sec_url":4842},"10-Q","fcx-20250930.htm","0000831259-25-000050","https://www.sec.gov/Archives/edgar/data/831259/000083125925000050/fcx-20250930.htm","https://www.sec.gov/Archives/edgar/data/831259/000083125925000050/0000831259-25-000050-index.htm",{"symbol":5,"form":4801,"filingdate":1221,"primarydocument":4844,"accessionnumber":4845,"filing_url":4846,"sec_url":4847},"fcx-20251023.htm","0000831259-25-000048","https://www.sec.gov/Archives/edgar/data/831259/000083125925000048/fcx-20251023.htm","https://www.sec.gov/Archives/edgar/data/831259/000083125925000048/0000831259-25-000048-index.htm",{"symbol":5,"form":4801,"filingdate":1285,"primarydocument":4849,"accessionnumber":4850,"filing_url":4851,"sec_url":4852},"fcx-20251005.htm","0000831259-25-000046","https://www.sec.gov/Archives/edgar/data/831259/000083125925000046/fcx-20251005.htm","https://www.sec.gov/Archives/edgar/data/831259/000083125925000046/0000831259-25-000046-index.htm",{"symbol":5,"form":4801,"filingdate":1329,"primarydocument":4854,"accessionnumber":4855,"filing_url":4856,"sec_url":4857},"fcx-20250924.htm","0000831259-25-000042","https://www.sec.gov/Archives/edgar/data/831259/000083125925000042/fcx-20250924.htm","https://www.sec.gov/Archives/edgar/data/831259/000083125925000042/0000831259-25-000042-index.htm",{"symbol":5,"form":4801,"filingdate":1372,"primarydocument":4859,"accessionnumber":4860,"filing_url":4861,"sec_url":4862},"fcx-20250911.htm","0000831259-25-000039","https://www.sec.gov/Archives/edgar/data/831259/000083125925000039/fcx-20250911.htm","https://www.sec.gov/Archives/edgar/data/831259/000083125925000039/0000831259-25-000039-index.htm",{"symbol":5,"form":4801,"filingdate":1381,"primarydocument":4864,"accessionnumber":4865,"filing_url":4866,"sec_url":4867},"fcx-20250904.htm","0000831259-25-000037","https://www.sec.gov/Archives/edgar/data/831259/000083125925000037/fcx-20250904.htm","https://www.sec.gov/Archives/edgar/data/831259/000083125925000037/0000831259-25-000037-index.htm",{"symbol":5,"form":4801,"filingdate":1386,"primarydocument":4869,"accessionnumber":4870,"filing_url":4871,"sec_url":4872},"fcx-20250909.htm","0000831259-25-000034","https://www.sec.gov/Archives/edgar/data/831259/000083125925000034/fcx-20250909.htm","https://www.sec.gov/Archives/edgar/data/831259/000083125925000034/0000831259-25-000034-index.htm",{"symbol":5,"form":4838,"filingdate":1489,"primarydocument":4874,"accessionnumber":4875,"filing_url":4876,"sec_url":4877},"fcx-20250630.htm","0000831259-25-000031","https://www.sec.gov/Archives/edgar/data/831259/000083125925000031/fcx-20250630.htm","https://www.sec.gov/Archives/edgar/data/831259/000083125925000031/0000831259-25-000031-index.htm",{"symbol":5,"form":4801,"filingdate":1548,"primarydocument":4879,"accessionnumber":4880,"filing_url":4881,"sec_url":4882},"fcx-20250723.htm","0000831259-25-000028","https://www.sec.gov/Archives/edgar/data/831259/000083125925000028/fcx-20250723.htm","https://www.sec.gov/Archives/edgar/data/831259/000083125925000028/0000831259-25-000028-index.htm",{"symbol":5,"form":4801,"filingdate":1661,"primarydocument":4884,"accessionnumber":4885,"filing_url":4886,"sec_url":4887},"fcx-20250611.htm","0000831259-25-000020","https://www.sec.gov/Archives/edgar/data/831259/000083125925000020/fcx-20250611.htm","https://www.sec.gov/Archives/edgar/data/831259/000083125925000020/0000831259-25-000020-index.htm",{"symbol":5,"form":4838,"filingdate":1768,"primarydocument":4889,"accessionnumber":4890,"filing_url":4891,"sec_url":4892},"fcx-20250331.htm","0000831259-25-000018","https://www.sec.gov/Archives/edgar/data/831259/000083125925000018/fcx-20250331.htm","https://www.sec.gov/Archives/edgar/data/831259/000083125925000018/0000831259-25-000018-index.htm",{"symbol":5,"form":4801,"filingdate":1821,"primarydocument":4894,"accessionnumber":4895,"filing_url":4896,"sec_url":4897},"fcx-20250424.htm","0000831259-25-000014","https://www.sec.gov/Archives/edgar/data/831259/000083125925000014/fcx-20250424.htm","https://www.sec.gov/Archives/edgar/data/831259/000083125925000014/0000831259-25-000014-index.htm",{"symbol":5,"form":4801,"filingdate":1914,"primarydocument":4889,"accessionnumber":4899,"filing_url":4900,"sec_url":4901},"0000831259-25-000011","https://www.sec.gov/Archives/edgar/data/831259/000083125925000011/fcx-20250331.htm","https://www.sec.gov/Archives/edgar/data/831259/000083125925000011/0000831259-25-000011-index.htm",{"symbol":5,"form":4817,"filingdate":2043,"primarydocument":4903,"accessionnumber":4904,"filing_url":4905,"sec_url":4906},"fcx-20241231.htm","0000831259-25-000006","https://www.sec.gov/Archives/edgar/data/831259/000083125925000006/fcx-20241231.htm","https://www.sec.gov/Archives/edgar/data/831259/000083125925000006/0000831259-25-000006-index.htm",{"symbol":5,"form":4801,"filingdate":2106,"primarydocument":4908,"accessionnumber":4909,"filing_url":4910,"sec_url":4911},"fcx-20250123.htm","0000831259-25-000002","https://www.sec.gov/Archives/edgar/data/831259/000083125925000002/fcx-20250123.htm","https://www.sec.gov/Archives/edgar/data/831259/000083125925000002/0000831259-25-000002-index.htm",{"symbol":5,"form":4838,"filingdate":2285,"primarydocument":4913,"accessionnumber":4914,"filing_url":4915,"sec_url":4916},"fcx-20240930.htm","0000831259-24-000039","https://www.sec.gov/Archives/edgar/data/831259/000083125924000039/fcx-20240930.htm","https://www.sec.gov/Archives/edgar/data/831259/000083125924000039/0000831259-24-000039-index.htm",{"symbol":5,"form":4801,"filingdate":2344,"primarydocument":4918,"accessionnumber":4919,"filing_url":4920,"sec_url":4921},"fcx-20241022.htm","0000831259-24-000036","https://www.sec.gov/Archives/edgar/data/831259/000083125924000036/fcx-20241022.htm","https://www.sec.gov/Archives/edgar/data/831259/000083125924000036/0000831259-24-000036-index.htm",{"symbol":5,"form":4838,"filingdate":2563,"primarydocument":4923,"accessionnumber":4924,"filing_url":4925,"sec_url":4926},"fcx-20240630.htm","0000831259-24-000031","https://www.sec.gov/Archives/edgar/data/831259/000083125924000031/fcx-20240630.htm","https://www.sec.gov/Archives/edgar/data/831259/000083125924000031/0000831259-24-000031-index.htm",{"symbol":5,"form":4801,"filingdate":2593,"primarydocument":4928,"accessionnumber":4929,"filing_url":4930,"sec_url":4931},"fcx-20240723.htm","0000831259-24-000028","https://www.sec.gov/Archives/edgar/data/831259/000083125924000028/fcx-20240723.htm","https://www.sec.gov/Archives/edgar/data/831259/000083125924000028/0000831259-24-000028-index.htm",{"symbol":5,"form":4801,"filingdate":2655,"primarydocument":4933,"accessionnumber":4934,"filing_url":4935,"sec_url":4936},"fcx-20240702.htm","0000831259-24-000026","https://www.sec.gov/Archives/edgar/data/831259/000083125924000026/fcx-20240702.htm","https://www.sec.gov/Archives/edgar/data/831259/000083125924000026/0000831259-24-000026-index.htm",{"symbol":5,"form":4801,"filingdate":2713,"primarydocument":4938,"accessionnumber":4939,"filing_url":4940,"sec_url":4941},"fcx-20240611.htm","0000831259-24-000023","https://www.sec.gov/Archives/edgar/data/831259/000083125924000023/fcx-20240611.htm","https://www.sec.gov/Archives/edgar/data/831259/000083125924000023/0000831259-24-000023-index.htm",{"symbol":5,"form":4838,"filingdate":2823,"primarydocument":4943,"accessionnumber":4944,"filing_url":4945,"sec_url":4946},"fcx-20240331.htm","0000831259-24-000019","https://www.sec.gov/Archives/edgar/data/831259/000083125924000019/fcx-20240331.htm","https://www.sec.gov/Archives/edgar/data/831259/000083125924000019/0000831259-24-000019-index.htm",{"symbol":5,"form":4801,"filingdate":2865,"primarydocument":4948,"accessionnumber":4949,"filing_url":4950,"sec_url":4951},"fcx-20240423.htm","0000831259-24-000013","https://www.sec.gov/Archives/edgar/data/831259/000083125924000013/fcx-20240423.htm","https://www.sec.gov/Archives/edgar/data/831259/000083125924000013/0000831259-24-000013-index.htm",{"symbol":5,"form":4817,"filingdate":3029,"primarydocument":4953,"accessionnumber":4954,"filing_url":4955,"sec_url":4956},"fcx-20231231.htm","0000831259-24-000011","https://www.sec.gov/Archives/edgar/data/831259/000083125924000011/fcx-20231231.htm","https://www.sec.gov/Archives/edgar/data/831259/000083125924000011/0000831259-24-000011-index.htm",{"symbol":5,"form":4801,"filingdate":3049,"primarydocument":4958,"accessionnumber":4959,"filing_url":4960,"sec_url":4961},"fcx-20240206.htm","0000831259-24-000005","https://www.sec.gov/Archives/edgar/data/831259/000083125924000005/fcx-20240206.htm","https://www.sec.gov/Archives/edgar/data/831259/000083125924000005/0000831259-24-000005-index.htm",{"symbol":5,"form":4801,"filingdate":3087,"primarydocument":4963,"accessionnumber":4964,"filing_url":4965,"sec_url":4966},"fcx-20240124.htm","0000831259-24-000002","https://www.sec.gov/Archives/edgar/data/831259/000083125924000002/fcx-20240124.htm","https://www.sec.gov/Archives/edgar/data/831259/000083125924000002/0000831259-24-000002-index.htm",{"symbol":5,"form":4801,"filingdate":3234,"primarydocument":4968,"accessionnumber":4969,"filing_url":4970,"sec_url":4971},"fcx-20231117.htm","0000831259-23-000040","https://www.sec.gov/Archives/edgar/data/831259/000083125923000040/fcx-20231117.htm","https://www.sec.gov/Archives/edgar/data/831259/000083125923000040/0000831259-23-000040-index.htm",{"symbol":5,"form":4838,"filingdate":3282,"primarydocument":4973,"accessionnumber":4974,"filing_url":4975,"sec_url":4976},"fcx-20230930.htm","0000831259-23-000037","https://www.sec.gov/Archives/edgar/data/831259/000083125923000037/fcx-20230930.htm","https://www.sec.gov/Archives/edgar/data/831259/000083125923000037/0000831259-23-000037-index.htm",{"symbol":5,"form":4801,"filingdate":3334,"primarydocument":4978,"accessionnumber":4979,"filing_url":4980,"sec_url":4981},"fcx-20231019.htm","0000831259-23-000034","https://www.sec.gov/Archives/edgar/data/831259/000083125923000034/fcx-20231019.htm","https://www.sec.gov/Archives/edgar/data/831259/000083125923000034/0000831259-23-000034-index.htm",{"symbol":5,"form":4801,"filingdate":4983,"primarydocument":4984,"accessionnumber":4985,"filing_url":4986,"sec_url":4987},"2023-08-11","d440084d8k.htm","0001193125-23-210875","https://www.sec.gov/Archives/edgar/data/831259/000119312523210875/d440084d8k.htm","https://www.sec.gov/Archives/edgar/data/831259/000119312523210875/0001193125-23-210875-index.htm",{"symbol":5,"form":4838,"filingdate":4989,"primarydocument":4990,"accessionnumber":4991,"filing_url":4992,"sec_url":4993},"2023-08-03","fcx-20230630.htm","0000831259-23-000032","https://www.sec.gov/Archives/edgar/data/831259/000083125923000032/fcx-20230630.htm","https://www.sec.gov/Archives/edgar/data/831259/000083125923000032/0000831259-23-000032-index.htm",{"symbol":5,"form":4801,"filingdate":4995,"primarydocument":4996,"accessionnumber":4997,"filing_url":4998,"sec_url":4999},"2023-07-20","fcx-20230720.htm","0000831259-23-000029","https://www.sec.gov/Archives/edgar/data/831259/000083125923000029/fcx-20230720.htm","https://www.sec.gov/Archives/edgar/data/831259/000083125923000029/0000831259-23-000029-index.htm",{"symbol":5,"form":4801,"filingdate":5001,"primarydocument":5002,"accessionnumber":5003,"filing_url":5004,"sec_url":5005},"2023-06-07","fcx-20230606.htm","0000831259-23-000025","https://www.sec.gov/Archives/edgar/data/831259/000083125923000025/fcx-20230606.htm","https://www.sec.gov/Archives/edgar/data/831259/000083125923000025/0000831259-23-000025-index.htm",{"symbol":5,"form":4838,"filingdate":5007,"primarydocument":5008,"accessionnumber":5009,"filing_url":5010,"sec_url":5011},"2023-05-04","fcx-20230331.htm","0000831259-23-000023","https://www.sec.gov/Archives/edgar/data/831259/000083125923000023/fcx-20230331.htm","https://www.sec.gov/Archives/edgar/data/831259/000083125923000023/0000831259-23-000023-index.htm",{"symbol":5,"form":4801,"filingdate":5013,"primarydocument":5014,"accessionnumber":5015,"filing_url":5016,"sec_url":5017},"2023-04-21","fcx-20230421.htm","0000831259-23-000016","https://www.sec.gov/Archives/edgar/data/831259/000083125923000016/fcx-20230421.htm","https://www.sec.gov/Archives/edgar/data/831259/000083125923000016/0000831259-23-000016-index.htm",{"symbol":5,"form":4817,"filingdate":5019,"primarydocument":5020,"accessionnumber":5021,"filing_url":5022,"sec_url":5023},"2023-02-15","fcx-20221231.htm","0000831259-23-000013","https://www.sec.gov/Archives/edgar/data/831259/000083125923000013/fcx-20221231.htm","https://www.sec.gov/Archives/edgar/data/831259/000083125923000013/0000831259-23-000013-index.htm",{"symbol":5,"form":4801,"filingdate":5025,"primarydocument":5026,"accessionnumber":5027,"filing_url":5028,"sec_url":5029},"2023-02-13","fcx-20230212.htm","0000831259-23-000009","https://www.sec.gov/Archives/edgar/data/831259/000083125923000009/fcx-20230212.htm","https://www.sec.gov/Archives/edgar/data/831259/000083125923000009/0000831259-23-000009-index.htm",{"symbol":5,"form":4801,"filingdate":5031,"primarydocument":5032,"accessionnumber":5033,"filing_url":5034,"sec_url":5035},"2023-02-08","fcx-20230207.htm","0000831259-23-000007","https://www.sec.gov/Archives/edgar/data/831259/000083125923000007/fcx-20230207.htm","https://www.sec.gov/Archives/edgar/data/831259/000083125923000007/0000831259-23-000007-index.htm",{"symbol":5,"form":4801,"filingdate":5037,"primarydocument":5038,"accessionnumber":5039,"filing_url":5040,"sec_url":5041},"2023-01-25","fcx-20230125.htm","0000831259-23-000004","https://www.sec.gov/Archives/edgar/data/831259/000083125923000004/fcx-20230125.htm","https://www.sec.gov/Archives/edgar/data/831259/000083125923000004/0000831259-23-000004-index.htm",{"symbol":5,"form":4838,"filingdate":5043,"primarydocument":5044,"accessionnumber":5045,"filing_url":5046,"sec_url":5047},"2022-11-04","fcx-20220930.htm","0000831259-22-000049","https://www.sec.gov/Archives/edgar/data/831259/000083125922000049/fcx-20220930.htm","https://www.sec.gov/Archives/edgar/data/831259/000083125922000049/0000831259-22-000049-index.htm",{"symbol":5,"form":4801,"filingdate":5049,"primarydocument":5050,"accessionnumber":5051,"filing_url":5052,"sec_url":5053},"2022-10-25","d390643d8k.htm","0001193125-22-268354","https://www.sec.gov/Archives/edgar/data/831259/000119312522268354/d390643d8k.htm","https://www.sec.gov/Archives/edgar/data/831259/000119312522268354/0001193125-22-268354-index.htm",{"symbol":5,"form":4801,"filingdate":5055,"primarydocument":5056,"accessionnumber":5057,"filing_url":5058,"sec_url":5059},"2022-10-20","fcx-20221020.htm","0000831259-22-000047","https://www.sec.gov/Archives/edgar/data/831259/000083125922000047/fcx-20221020.htm","https://www.sec.gov/Archives/edgar/data/831259/000083125922000047/0000831259-22-000047-index.htm",{"symbol":5,"form":4838,"filingdate":5061,"primarydocument":5062,"accessionnumber":5063,"filing_url":5064,"sec_url":5065},"2022-08-05","fcx-20220630.htm","0000831259-22-000043","https://www.sec.gov/Archives/edgar/data/831259/000083125922000043/fcx-20220630.htm","https://www.sec.gov/Archives/edgar/data/831259/000083125922000043/0000831259-22-000043-index.htm",{"symbol":5,"form":4801,"filingdate":5067,"primarydocument":5068,"accessionnumber":5069,"filing_url":5070,"sec_url":5071},"2022-07-21","fcx-20220721.htm","0000831259-22-000039","https://www.sec.gov/Archives/edgar/data/831259/000083125922000039/fcx-20220721.htm","https://www.sec.gov/Archives/edgar/data/831259/000083125922000039/0000831259-22-000039-index.htm",{"symbol":5,"form":4801,"filingdate":5073,"primarydocument":5074,"accessionnumber":5075,"filing_url":5076,"sec_url":5077},"2022-06-10","fcx-20220609.htm","0000831259-22-000035","https://www.sec.gov/Archives/edgar/data/831259/000083125922000035/fcx-20220609.htm","https://www.sec.gov/Archives/edgar/data/831259/000083125922000035/0000831259-22-000035-index.htm",{"symbol":5,"form":4801,"filingdate":5079,"primarydocument":5080,"accessionnumber":5081,"filing_url":5082,"sec_url":5083},"2022-06-08","fcx-20220606.htm","0000831259-22-000032","https://www.sec.gov/Archives/edgar/data/831259/000083125922000032/fcx-20220606.htm","https://www.sec.gov/Archives/edgar/data/831259/000083125922000032/0000831259-22-000032-index.htm",{"symbol":5,"form":4838,"filingdate":5085,"primarydocument":5086,"accessionnumber":5087,"filing_url":5088,"sec_url":5089},"2022-05-05","fcx-20220331.htm","0000831259-22-000028","https://www.sec.gov/Archives/edgar/data/831259/000083125922000028/fcx-20220331.htm","https://www.sec.gov/Archives/edgar/data/831259/000083125922000028/0000831259-22-000028-index.htm",{"symbol":5,"form":4801,"filingdate":5091,"primarydocument":5092,"accessionnumber":5093,"filing_url":5094,"sec_url":5095},"2022-04-21","fcx-20220421.htm","0000831259-22-000023","https://www.sec.gov/Archives/edgar/data/831259/000083125922000023/fcx-20220421.htm","https://www.sec.gov/Archives/edgar/data/831259/000083125922000023/0000831259-22-000023-index.htm",{"symbol":5,"form":4801,"filingdate":5097,"primarydocument":5098,"accessionnumber":5099,"filing_url":5100,"sec_url":5101},"2022-04-14","fcx-20220414.htm","0000831259-22-000021","https://www.sec.gov/Archives/edgar/data/831259/000083125922000021/fcx-20220414.htm","https://www.sec.gov/Archives/edgar/data/831259/000083125922000021/0000831259-22-000021-index.htm",{"symbol":5,"form":4801,"filingdate":5103,"primarydocument":5104,"accessionnumber":5105,"filing_url":5106,"sec_url":5107},"2022-04-08","fcx-20220407.htm","0000831259-22-000019","https://www.sec.gov/Archives/edgar/data/831259/000083125922000019/fcx-20220407.htm","https://www.sec.gov/Archives/edgar/data/831259/000083125922000019/0000831259-22-000019-index.htm",{"symbol":5,"form":4801,"filingdate":5109,"primarydocument":5110,"accessionnumber":5111,"filing_url":5112,"sec_url":5113},"2022-04-05","fcx-20220405.htm","0000831259-22-000017","https://www.sec.gov/Archives/edgar/data/831259/000083125922000017/fcx-20220405.htm","https://www.sec.gov/Archives/edgar/data/831259/000083125922000017/0000831259-22-000017-index.htm",{"symbol":5,"form":4801,"filingdate":5115,"primarydocument":5116,"accessionnumber":5117,"filing_url":5118,"sec_url":5119},"2022-03-09","fcx-20220309.htm","0000831259-22-000015","https://www.sec.gov/Archives/edgar/data/831259/000083125922000015/fcx-20220309.htm","https://www.sec.gov/Archives/edgar/data/831259/000083125922000015/0000831259-22-000015-index.htm",{"symbol":5,"form":5121,"filingdate":5122,"primarydocument":5123,"accessionnumber":5124,"filing_url":5125,"sec_url":5126},"10-K/A","2022-02-18","fcx-20211231.htm","0000831259-22-000012","https://www.sec.gov/Archives/edgar/data/831259/000083125922000012/fcx-20211231.htm","https://www.sec.gov/Archives/edgar/data/831259/000083125922000012/0000831259-22-000012-index.htm",{"symbol":5,"form":4817,"filingdate":5128,"primarydocument":5123,"accessionnumber":5129,"filing_url":5130,"sec_url":5131},"2022-02-15","0000831259-22-000009","https://www.sec.gov/Archives/edgar/data/831259/000083125922000009/fcx-20211231.htm","https://www.sec.gov/Archives/edgar/data/831259/000083125922000009/0000831259-22-000009-index.htm",{"symbol":5,"form":4807,"filingdate":5133,"primarydocument":5134,"accessionnumber":5135,"filing_url":5136,"sec_url":5137},"2022-02-08","fcx-20211209.htm","0000831259-22-000006","https://www.sec.gov/Archives/edgar/data/831259/000083125922000006/fcx-20211209.htm","https://www.sec.gov/Archives/edgar/data/831259/000083125922000006/0000831259-22-000006-index.htm",{"symbol":5,"form":4801,"filingdate":5139,"primarydocument":5140,"accessionnumber":5141,"filing_url":5142,"sec_url":5143},"2022-01-26","fcx-20220126.htm","0000831259-22-000004","https://www.sec.gov/Archives/edgar/data/831259/000083125922000004/fcx-20220126.htm","https://www.sec.gov/Archives/edgar/data/831259/000083125922000004/0000831259-22-000004-index.htm",{"symbol":5,"form":4801,"filingdate":5145,"primarydocument":5134,"accessionnumber":5146,"filing_url":5147,"sec_url":5148},"2021-12-10","0000831259-21-000040","https://www.sec.gov/Archives/edgar/data/831259/000083125921000040/fcx-20211209.htm","https://www.sec.gov/Archives/edgar/data/831259/000083125921000040/0000831259-21-000040-index.htm",{"symbol":5,"form":4838,"filingdate":5150,"primarydocument":5151,"accessionnumber":5152,"filing_url":5153,"sec_url":5154},"2021-11-05","fcx-20210930.htm","0000831259-21-000038","https://www.sec.gov/Archives/edgar/data/831259/000083125921000038/fcx-20210930.htm","https://www.sec.gov/Archives/edgar/data/831259/000083125921000038/0000831259-21-000038-index.htm",{"symbol":5,"form":4807,"filingdate":5156,"primarydocument":5157,"accessionnumber":5158,"filing_url":5159,"sec_url":5160},"2021-11-04","fcx-20210802.htm","0000831259-21-000035","https://www.sec.gov/Archives/edgar/data/831259/000083125921000035/fcx-20210802.htm","https://www.sec.gov/Archives/edgar/data/831259/000083125921000035/0000831259-21-000035-index.htm",{"symbol":5,"form":4801,"filingdate":5162,"primarydocument":5163,"accessionnumber":5164,"filing_url":5165,"sec_url":5166},"2021-10-21","fcx-20211021.htm","0000831259-21-000033","https://www.sec.gov/Archives/edgar/data/831259/000083125921000033/fcx-20211021.htm","https://www.sec.gov/Archives/edgar/data/831259/000083125921000033/0000831259-21-000033-index.htm",[5168,5182,5201,5214,5228,5243,5250,5264,5275,5289,5297,5314,5328,5340,5351,5362,5370,5381,5396,5409,5418,5427,5443,5452,5461,5470,5483,5498,5511],{"symbol":5,"accessionnumber":5169,"filingdate":73,"sec_url":5170,"tags":5171,"headline":5174,"summary":5175,"sector":5176,"industry":5177,"date_processed":5178,"impact_score":5179,"exhibits":5180,"isLocked":5181},"0000831259-26-000038","https://www.sec.gov/Archives/edgar/data/831259/000083125926000038/0000831259-26-000038-index.htm",{"events":5172},[5173],"Credit Facility Entered","Freeport-McMoRan Inc. Subsidiary Extends Credit Facility Maturity","On September 1, 2026, PT Freeport Indonesia (PTFI), a 48.76%-owned subsidiary of Freeport-McMoRan Inc., amended and restated its $1.75 billion senior unsecured revolving credit facility, extending the maturity date from November 2028 to September 2031. As of the amendment date, PTFI had $250 million in borrowings outstanding under the facility, which is available for general corporate purposes.","Energy & Transportation","Metal Mining","2026-09-08 21:19:40","MEDIUM",[],false,{"symbol":5,"accessionnumber":5183,"filingdate":256,"sec_url":5184,"tags":5185,"headline":5188,"summary":5189,"sector":5176,"industry":5177,"date_processed":5190,"impact_score":5191,"exhibits":5192,"isLocked":5181},"0000831259-26-000033","https://www.sec.gov/Archives/edgar/data/831259/000083125926000033/0000831259-26-000033-index.htm",{"events":5186},[5187],"General Statement","Freeport-McMoRan Announces Second-Quarter and Six-Month 2026 Financial Results","Freeport-McMoRan Inc. (FCX) announced its second-quarter and six-month 2026 financial and operating results on July 23, 2026. The announcement was made via a press release, which is furnished as Exhibit 99.1 to this 8-K filing. Further details on the financial performance are expected to be discussed during the earnings conference call scheduled for the same day.","2026-07-23 12:07:40","LOW",[5193,5197],{"exhibit_number":5194,"htm_reference":5195,"full_url":5196},"EX-99.1","a2q2026exhibit991.htm","https://www.sec.gov/Archives/edgar/data/831259/000083125926000033/a2q2026exhibit991.htm",{"exhibit_number":5198,"htm_reference":5199,"full_url":5200},"EX-99.2","fcx2q26cc_final.htm","https://www.sec.gov/Archives/edgar/data/831259/000083125926000033/fcx2q26cc_final.htm",{"symbol":5,"accessionnumber":5202,"filingdate":410,"sec_url":5203,"tags":5204,"headline":5210,"summary":5211,"sector":5176,"industry":5177,"date_processed":5212,"impact_score":5179,"exhibits":5213,"isLocked":5181},"0000831259-26-000030","https://www.sec.gov/Archives/edgar/data/831259/000083125926000030/0000831259-26-000030-index.htm",{"events":5205},[5206,5207,5208,5209],"Board Member Departure","Director Elections Results","Say-on-Pay Approved","Auditor Resignation","Freeport-McMoRan Inc. Holds 2026 Annual Meeting of Stockholders","Freeport-McMoRan Inc. (FCX) held its 2026 annual meeting of stockholders on June 10, 2026. At the meeting, stockholders elected eleven directors, approved the compensation of named executive officers on an advisory basis, and ratified the appointment of Ernst & Young LLP as the independent registered public accounting firm for 2026. The Board of Directors reduced its size from 12 to 11 directors following the departure of Robert W. Dudley.","2026-06-10 20:32:55",[],{"symbol":5,"accessionnumber":5215,"filingdate":482,"sec_url":5216,"tags":5217,"headline":5220,"summary":5221,"sector":5176,"industry":5177,"date_processed":5222,"impact_score":5179,"exhibits":5223,"isLocked":5181},"0000831259-26-000027","https://www.sec.gov/Archives/edgar/data/831259/000083125926000027/0000831259-26-000027-index.htm",{"events":5218},[5173,5219],"Financial Instrument Agreement","Freeport-McMoRan Inc. Enters New $3.0 Billion Revolving Credit Facility","On May 14, 2026, Freeport-McMoRan Inc. (FCX) and its subsidiary PT Freeport Indonesia (PTFI) entered into a new $3.0 billion senior unsecured revolving credit facility, replacing their prior $3.0 billion facility that was set to mature in October 2027. The new facility, maturing on May 14, 2031, includes a $500 million limit on PTFI's borrowing capacity and a $1.5 billion sublimit on the issuance of letters of credit. The agreement contains various financial covenants and negative covenants similar to the prior facility. The new facility is intended to provide FCX and PTFI with continued access to credit for general corporate purposes.","2026-05-20 20:18:40",[5224],{"exhibit_number":5225,"htm_reference":5226,"full_url":5227},"EX-10.1","fcx2026-ex101creditagreeme.htm","https://www.sec.gov/Archives/edgar/data/831259/000083125926000027/fcx2026-ex101creditagreeme.htm",{"symbol":5,"accessionnumber":5229,"filingdate":583,"sec_url":5230,"tags":5231,"headline":5233,"summary":5234,"sector":5176,"industry":5177,"date_processed":5235,"impact_score":5191,"exhibits":5236,"isLocked":5181},"0000831259-26-000021","https://www.sec.gov/Archives/edgar/data/831259/000083125926000021/0000831259-26-000021-index.htm",{"events":5232},[5187],"Freeport-McMoRan Announces First-Quarter 2026 Financial Results","Freeport-McMoRan Inc. (FCX) announced its first-quarter 2026 financial and operating results on April 23, 2026. The company disclosed its performance for the quarter, which is a key event for investors to assess the company's financial health and operational performance.","2026-04-23 12:09:55",[5237,5240],{"exhibit_number":5194,"htm_reference":5238,"full_url":5239},"a1q2026exhibit991.htm","https://www.sec.gov/Archives/edgar/data/831259/000083125926000021/a1q2026exhibit991.htm",{"exhibit_number":5198,"htm_reference":5241,"full_url":5242},"fcx1q26cc_final.htm","https://www.sec.gov/Archives/edgar/data/831259/000083125926000021/fcx1q26cc_final.htm",{"symbol":5,"accessionnumber":4803,"filingdate":693,"sec_url":4805,"tags":5244,"headline":5246,"summary":5247,"sector":5176,"industry":5177,"date_processed":5248,"impact_score":5179,"exhibits":5249,"isLocked":5181},{"events":5245},[5206],"Freeport-McMoRan Director Robert W. Dudley to Not Stand for Re-election","On March 20, 2026, Robert W. Dudley, a member of the Board of Directors of Freeport-McMoRan Inc., announced that he will not stand for re-election at the Company's 2026 annual meeting of stockholders. Mr. Dudley will serve the remainder of his current term, which will end at the Company's 2026 annual meeting. His decision was not due to any disagreement with the Company.","2026-03-23 20:04:56",[],{"symbol":5,"accessionnumber":4809,"filingdate":774,"sec_url":4811,"tags":5251,"headline":5256,"summary":5257,"sector":5176,"industry":5177,"date_processed":5258,"impact_score":5259,"exhibits":5260,"isLocked":5181},{"events":5252},[5253,5254,5255],"Material Agreement Amendment","Joint Venture","Regulatory Approval","FCX Secures MOU for Grasberg Minerals District Operating Rights Extension","On February 18, 2026, Freeport-McMoRan Inc. (FCX) and its subsidiary PT Freeport Indonesia (PTFI) entered into a Memorandum of Understanding (MOU) with the Indonesia government to extend the operating rights for PTFI in the Grasberg minerals district. The extension is subject to the issuance of an amended IUPK by the Indonesia government. FCX plans to complete its extension application based on the MOU's terms. This strategic agreement aims to secure PTFI's operations beyond the current timeline, pending regulatory approvals.","2026-03-02 23:00:55","HIGH",[5261],{"exhibit_number":5198,"htm_reference":5262,"full_url":5263},"mou18022026executionversion.htm","https://www.sec.gov/Archives/edgar/data/831259/000083125926000016/mou18022026executionversion.htm",{"symbol":5,"accessionnumber":4813,"filingdate":795,"sec_url":4815,"tags":5265,"headline":5268,"summary":5269,"sector":5176,"industry":5177,"date_processed":5270,"impact_score":5179,"exhibits":5271,"isLocked":5181},{"events":5266},[5267,5253],"Strategic Partnership","FCX Extends Grasberg Operating Rights","Freeport-McMoRan Inc. (FCX) has entered into a Memorandum of Understanding (MOU) with the Indonesian government to extend the operating rights for its PT Freeport Indonesia subsidiary in the Grasberg minerals district through 2041, with an agreement for a further extension beyond 2041 subject to conditions. The MOU includes provisions for increased community support, exploration spending, domestic downstreaming, and a share transfer to the Indonesian government in 2041.","2026-02-24 11:01:57",[5272],{"exhibit_number":5194,"htm_reference":5273,"full_url":5274},"fcxnewrelease21826.htm","https://www.sec.gov/Archives/edgar/data/831259/000083125926000014/fcxnewrelease21826.htm",{"symbol":5,"accessionnumber":4824,"filingdate":894,"sec_url":4826,"tags":5276,"headline":5279,"summary":5280,"sector":5176,"industry":5177,"date_processed":5281,"impact_score":5191,"exhibits":5282,"isLocked":5181},{"events":5277},[5187,5278],"Earnings Call Transcript","Freeport-McMoRan Inc. Announces Fourth-Quarter and Year-End 2025 Financial Results","Freeport-McMoRan Inc. (FCX) announced its fourth-quarter and year-end 2025 financial results on January 22, 2026. The announcement includes key financial metrics and operational highlights for the period. A conference call to discuss these results will be webcast on the internet at 10:00 a.m. Eastern Time on the same day.","2026-01-22 13:07:41",[5283,5286],{"exhibit_number":5194,"htm_reference":5284,"full_url":5285},"a4q2025exhibit991.htm","https://www.sec.gov/Archives/edgar/data/831259/000083125926000006/a4q2025exhibit991.htm",{"exhibit_number":5198,"htm_reference":5287,"full_url":5288},"fcx4q25cc_final.htm","https://www.sec.gov/Archives/edgar/data/831259/000083125926000006/fcx4q25cc_final.htm",{"symbol":5,"accessionnumber":4829,"filingdate":909,"sec_url":4831,"tags":5290,"headline":5293,"summary":5294,"sector":5176,"industry":5177,"date_processed":5295,"impact_score":5259,"exhibits":5296,"isLocked":5181},{"events":5291},[5292],"Mine Shutdown","Freeport-McMoRan Mine Receives Imminent Danger Order","On January 14, 2026, Freeport-McMoRan Morenci Inc., a subsidiary of Freeport-McMoRan Inc., received an imminent danger order from the Mine Safety and Health Administration (MSHA) due to employees working on an elevated conveyor belt without fall protection at the Morenci mine in Arizona. The order was issued under Section 107(a) of the Federal Mine Safety and Health Act of 1977, and no injuries occurred. The company promptly addressed the issue in cooperation with MSHA, and the order was terminated on the same day.","2026-01-16 21:41:59",[],{"symbol":5,"accessionnumber":4834,"filingdate":1126,"sec_url":4836,"tags":5298,"headline":5304,"summary":5305,"sector":5176,"industry":5177,"date_processed":5306,"impact_score":5259,"exhibits":5307,"isLocked":5181},{"7.01":5299,"8.01":5302},[5300,5301],"Regulation FD Disclosure","Press Release Furnished",[5303],"Regulatory Investigation","Freeport-McMoRan Inc. Provides Update on Grasberg Minerals District Restart","Freeport-McMoRan Inc. (FCX) announced plans to restore large-scale production from its Grasberg operations in Indonesia. Following a mud rush incident in September 2025, the company has commenced production from unaffected mines and is working on remediation activities to prepare for a phased restart of the affected Grasberg Block Cave underground mine in the second quarter of 2026. The company expects PTFI's production of copper and gold from the Grasberg minerals district in 2026 to be similar to estimated 2025 volumes, with production increasing throughout 2026 and 2027. The incident has had a significant impact on the company's operations and financial results, with potential ongoing effects including asset impairments, operational challenges, and changes to operating plans.","2025-11-18 13:47:41",[5308,5311],{"exhibit_number":5194,"htm_reference":5309,"full_url":5310},"fcx_251118.htm","https://www.sec.gov/Archives/edgar/data/831259/000083125925000052/fcx_251118.htm",{"exhibit_number":5198,"htm_reference":5312,"full_url":5313},"fcxnov-18x2025cc_final.htm","https://www.sec.gov/Archives/edgar/data/831259/000083125925000052/fcxnov-18x2025cc_final.htm",{"symbol":5,"accessionnumber":4845,"filingdate":1221,"sec_url":4847,"tags":5315,"headline":5318,"summary":5319,"sector":5176,"industry":5177,"date_processed":5320,"impact_score":5191,"exhibits":5321,"isLocked":5181},{"2.02":5316,"7.01":5317},[5187],[5300],"Freeport-McMoRan Reports Third-Quarter and Nine-Month 2025 Financial Results","Freeport-McMoRan Inc. (FCX) announced its third-quarter and nine-month 2025 financial and operating results on October 23, 2025. The company disclosed supplementary financial data on its website, which is furnished as Exhibit 99.2. No press release is provided as Exhibit 99.1.","2025-10-23 12:06:41",[5322,5325],{"exhibit_number":5194,"htm_reference":5323,"full_url":5324},"a3q2025exhibit991.htm","https://www.sec.gov/Archives/edgar/data/831259/000083125925000048/a3q2025exhibit991.htm",{"exhibit_number":5198,"htm_reference":5326,"full_url":5327},"a2025fcx3rdqtrfinsummary.htm","https://www.sec.gov/Archives/edgar/data/831259/000083125925000048/a2025fcx3rdqtrfinsummary.htm",{"symbol":5,"accessionnumber":4850,"filingdate":1285,"sec_url":4852,"tags":5329,"headline":5333,"summary":5334,"sector":5176,"industry":5177,"date_processed":5335,"impact_score":5191,"exhibits":5336,"isLocked":5181},{"7.01":5330,"9.01":5331},[5301],[5332],"Exhibits Furnished","Freeport-McMoRan Announces Tragic Loss of Additional Team Members in PTFI Incident","Freeport-McMoRan Inc. (NYSE: FCX) announced on October 5, 2025, that the remaining five team members who were missing after the September 8 mud rush incident at the Grasberg Block Cave mine in Indonesia have been located and were found deceased. The company extends its condolences to the families of the seven deceased team members and is committed to investigating the cause of the incident to prevent future occurrences. Mining operations in the Grasberg minerals district have been temporarily suspended since the incident. An investigation team including external experts is working to identify the root cause and recommendations for safeguarding against future incidents. Freeport-McMoRan also provided an update on the potential production impacts of the incident.","2025-10-06 13:19:41",[5337],{"exhibit_number":5194,"htm_reference":5338,"full_url":5339},"fcx_251005.htm","https://www.sec.gov/Archives/edgar/data/831259/000083125925000046/fcx_251005.htm",{"symbol":5,"accessionnumber":4855,"filingdate":1329,"sec_url":4857,"tags":5341,"headline":5344,"summary":5345,"sector":5176,"industry":5177,"date_processed":5346,"impact_score":5191,"exhibits":5347,"isLocked":5181},{"7.01":5342,"9.01":5343},[5300],[5332],"Freeport-McMoRan Reports Fatal Incident at Grasberg Mine in Indonesia","Freeport-McMoRan Inc. announced a tragic incident at its Grasberg Block Cave mine in Indonesia, resulting in two fatalities and five missing team members. The company has temporarily suspended mining operations to prioritize the search for the missing individuals and is conducting an investigation into the cause of the incident. The incident has impacted the company's third-quarter sales guidance and future production plans, with a phased restart of operations expected to begin in the first half of 2026.","2025-09-24 14:29:57",[5348],{"exhibit_number":5194,"htm_reference":5349,"full_url":5350},"fcx_250924-ptfixupdate.htm","https://www.sec.gov/Archives/edgar/data/831259/000083125925000042/fcx_250924-ptfixupdate.htm",{"symbol":5,"accessionnumber":4860,"filingdate":1372,"sec_url":4862,"tags":5352,"headline":5355,"summary":5356,"sector":5176,"industry":5177,"date_processed":5357,"impact_score":5191,"exhibits":5358,"isLocked":5181},{"7.01":5353,"9.01":5354},[5300],[5332],"Freeport-McMoRan Faces Operational Disruption After Mud Flow Incident at PT Freeport Indonesia","On September 11, 2025, Freeport-McMoRan Inc. disclosed through a press release an ongoing incident at its PT Freeport Indonesia (PTFI) Grasberg Block Cave where a September 8 mud flow led to the isolation of seven team members. Extensive efforts are underway to locate and rescue the individuals, resulting in the temporary suspension of mining operations in the Grasberg minerals district. PTFI is working closely with Indonesian government authorities to review the incident and monitor rescue operations. The company will also complete a thorough investigation and assess the incident's impact on future production plans.","2025-09-12 16:54:58",[5359],{"exhibit_number":5194,"htm_reference":5360,"full_url":5361},"fcx_250911.htm","https://www.sec.gov/Archives/edgar/data/831259/000083125925000039/fcx_250911.htm",{"symbol":5,"accessionnumber":4865,"filingdate":1381,"sec_url":4867,"tags":5363,"headline":5366,"summary":5367,"sector":5176,"industry":5177,"date_processed":5368,"impact_score":5259,"exhibits":5369,"isLocked":5181},{"1.04":5364},[5292,5365],"Safety Violation Reported","Freeport-McMoRan Mine Safety Violation Leads to Temporary Shutdown","On September 4, 2025, Freeport-McMoRan Inc.'s subsidiary, Climax Molybdenum Company, received an imminent danger order from the Mine Safety and Health Administration (MSHA) at its Henderson mine in Colorado due to a safety violation. The order, issued after an employee was observed standing on an elevated deck of a haul truck without fall protection, was terminated on September 10, 2025. No injuries were reported, and the company cooperated with MSHA to promptly address the issue.","2025-09-10 21:15:40",[],{"symbol":5,"accessionnumber":4870,"filingdate":1386,"sec_url":4872,"tags":5371,"headline":5374,"summary":5375,"sector":5176,"industry":5177,"date_processed":5376,"impact_score":5191,"exhibits":5377,"isLocked":5181},{"7.01":5372,"9.01":5373},[5300],[5332],"Freeport-McMoRan Reports on PT Freeport Indonesia Operations","Freeport-McMoRan Inc. has issued a press release dated September 9, 2025, providing a report on the operations of PT Freeport Indonesia. The press release is furnished as Exhibit 99.1 to this 8-K report and contains specific operational details and financial performance metrics of the Indonesian subsidiary.","2025-09-09 17:45:42",[5378],{"exhibit_number":5194,"htm_reference":5379,"full_url":5380},"exhibit991-992025.htm","https://www.sec.gov/Archives/edgar/data/831259/000083125925000034/exhibit991-992025.htm",{"symbol":5,"accessionnumber":4880,"filingdate":1548,"sec_url":4882,"tags":5382,"headline":5386,"summary":5387,"sector":5176,"industry":5177,"date_processed":5388,"impact_score":5191,"exhibits":5389,"isLocked":5181},{"2.02":5383,"7.01":5384,"9.01":5385},[5187],[5300],[5332],"Freeport-McMoRan Announces Second-Quarter and Six-Month 2025 Results","Freeport-McMoRan Inc. (FCX) announced its second-quarter and six-month 2025 financial and operating results on July 23, 2025. The company also furnished the slides for its earnings conference call, which was webcast on the same day. The information provided in the press release and the conference call slides is furnished as exhibits but does not contain specific financial data.","2025-08-22 04:00:06",[5390,5393],{"exhibit_number":5194,"htm_reference":5391,"full_url":5392},"a2q2025exhibit991.htm","https://www.sec.gov/Archives/edgar/data/831259/000083125925000028/a2q2025exhibit991.htm",{"exhibit_number":5198,"htm_reference":5394,"full_url":5395},"a2025fcx2ndqtrcc_final.htm","https://www.sec.gov/Archives/edgar/data/831259/000083125925000028/a2025fcx2ndqtrcc_final.htm",{"symbol":5,"accessionnumber":4885,"filingdate":1661,"sec_url":4887,"tags":5397,"headline":5402,"summary":5403,"sector":5176,"industry":5177,"date_processed":5404,"impact_score":5259,"exhibits":5405,"isLocked":5181},{"5.02":5398,"5.07":5400,"9.01":5401},[5399],"Key Executive Appointment",[5207],[5332],"Freeport-McMoRan Inc. Announces Approval of 2025 Stock Incentive Plan and Director Elections","On June 11, 2025, Freeport-McMoRan Inc. (FCX) held its 2025 Annual Meeting of Stockholders where the stockholders approved the 2025 Stock Incentive Plan, elected twelve directors, approved the compensation of named executive officers on an advisory basis, and ratified the appointment of Ernst & Young LLP as the independent registered public accounting firm for 2025.","2025-08-22 14:53:40",[5406],{"exhibit_number":5225,"htm_reference":5407,"full_url":5408},"fcx2025stockincentiveplan.htm","https://www.sec.gov/Archives/edgar/data/831259/000083125925000020/fcx2025stockincentiveplan.htm",{"symbol":5,"accessionnumber":4895,"filingdate":1821,"sec_url":4897,"tags":5410,"headline":5414,"summary":5415,"sector":5176,"industry":5177,"date_processed":5416,"impact_score":5191,"exhibits":5417,"isLocked":5181},{"2.02":5411,"7.01":5412,"9.01":5413},[5187],[5300],[5332],"Freeport-McMoRan Inc. Announces First-Quarter 2025 Results and Conference Call Details","Freeport-McMoRan Inc. (FCX) announced its first-quarter 2025 financial and operating results via a press release on April 24, 2025. The company also provided details for the slides to be presented in its earnings conference call, which was to be webcast on the same day. Financial statements and exhibits were furnished as part of the 8-K filing.","2025-08-23 14:12:32",[],{"symbol":5,"accessionnumber":4899,"filingdate":1914,"sec_url":4901,"tags":5419,"headline":5423,"summary":5424,"sector":5176,"industry":5177,"date_processed":5425,"impact_score":5191,"exhibits":5426,"isLocked":5181},{"2.02":5420,"7.01":5421,"9.01":5422},[5187],[5300],[5332],"Freeport-McMoRan Inc. Provides First-Quarter 2025 Operational Update","Freeport-McMoRan Inc. (NYSE: FCX) issued a press release on March 31, 2025, providing an update on its first-quarter 2025 operational results. Copper and gold production approximated expectations, although the timing of shipments in Indonesia impacted gold sales, which are expected to be approximately 100 thousand ounces below the January 2025 guidance. No material impact on annual consolidated sales guidance is expected. The company will release its first-quarter 2025 earnings results on April 24, 2025, and will hold a conference call to discuss the results the same day.","2025-08-23 17:43:51",[],{"symbol":5,"accessionnumber":4909,"filingdate":2106,"sec_url":4911,"tags":5428,"headline":5433,"summary":5434,"sector":5176,"industry":5177,"date_processed":5435,"impact_score":5191,"exhibits":5436,"isLocked":5181},{"2.02":5429,"7.01":5431,"9.01":5432},[5430],"No viable tag",[5300],[5332],"Freeport-McMoRan Inc. Announces Webcast of Fourth-Quarter 2024 Earnings Call","Freeport-McMoRan Inc. has announced the webcast of its fourth-quarter 2024 earnings conference call, which will be presented on January 23, 2025, at 10:00 a.m. Eastern Time. A press release detailing the company's financial and operating results for the quarter and year ended 2024 was also issued on the same day. The information furnished is not considered filed or subject to the liabilities of Section 18 of the Securities Exchange Act of 1934.","2025-11-18 00:01:32",[5437,5440],{"exhibit_number":5194,"htm_reference":5438,"full_url":5439},"a4q2024exhibit991.htm","https://www.sec.gov/Archives/edgar/data/831259/000083125925000002/a4q2024exhibit991.htm",{"exhibit_number":5198,"htm_reference":5441,"full_url":5442},"fcx_4q24xccxfinal.htm","https://www.sec.gov/Archives/edgar/data/831259/000083125925000002/fcx_4q24xccxfinal.htm",{"symbol":5,"accessionnumber":4919,"filingdate":2344,"sec_url":4921,"tags":5444,"headline":5448,"summary":5449,"sector":5176,"industry":5177,"date_processed":5450,"impact_score":5191,"exhibits":5451,"isLocked":5181},{"2.02":5445,"7.01":5446,"9.01":5447},[5430],[5300],[5332],"Freeport-McMoRan Announces Third-Quarter 2024 Financial Results","Freeport-McMoRan Inc. (FCX) announced its third-quarter and nine-month 2024 financial and operating results via a press release on October 22, 2024. The results are part of the ongoing financial disclosure requirements and will be further discussed in the earnings conference call. An accompanying presentation for the call was furnished as Exhibit 99.2.","2025-08-24 20:09:33",[],{"symbol":5,"accessionnumber":4929,"filingdate":2593,"sec_url":4931,"tags":5453,"headline":5457,"summary":5458,"sector":5176,"industry":5177,"date_processed":5459,"impact_score":5191,"exhibits":5460,"isLocked":5181},{"2.02":5454,"7.01":5455,"9.01":5456},[5430],[5300],[5332],"Freeport-McMoRan Announces Second-Quarter 2024 Results","Freeport-McMoRan Inc. (FCX) announced its second-quarter and six-month 2024 financial and operating results on July 23, 2024. The results were presented during a conference call webcast on the same day. Further financial details and exhibits will be furnished.","2025-08-23 15:10:51",[],{"symbol":5,"accessionnumber":4934,"filingdate":2655,"sec_url":4936,"tags":5462,"headline":5466,"summary":5467,"sector":5176,"industry":5177,"date_processed":5468,"impact_score":5191,"exhibits":5469,"isLocked":5181},{"2.02":5463,"8.01":5464,"9.01":5465},[5187],[5430],[5430],"Freeport-McMoRan Commences Commissioning of New Indonesian Smelter","Freeport-McMoRan Inc. has commenced the commissioning of its new Indonesian smelter and provided an update on second-quarter 2024 copper and gold sales and unit net cash costs. The company also provided guidance for 2024 copper and gold sales. Further details are available in the press release furnished as Exhibit 99.1.","2025-08-23 13:36:03",[],{"symbol":5,"accessionnumber":4939,"filingdate":2713,"sec_url":4941,"tags":5471,"headline":5479,"summary":5480,"sector":5176,"industry":5177,"date_processed":5481,"impact_score":5179,"exhibits":5482,"isLocked":5181},{"5.03":5472,"5.07":5475,"8.01":5476,"9.01":5478},[5473,5474],"Articles of Incorporation Amendment","Bylaw Amendment",[5430],[5477],"Corporate Update",[5430],"Freeport-McMoRan Inc. Announces Leadership Transition and Governance Updates","Freeport-McMoRan Inc. (FCX) announced several key updates during its 2024 Annual Meeting of Stockholders held on June 11, 2024. The meeting saw the election of twelve directors, the ratification of Ernst & Young LLP as the independent auditor for 2024, and the approval of executive compensation on an advisory basis. Furthermore, stockholders approved an amendment to the Certificate of Incorporation to provide for officer exculpation. Additionally, Kathleen L. Quirk assumed the role of Chief Executive Officer, succeeding Richard C. Adkerson, who remains as Chairman of the Board. The Board also approved amendments to the By-Laws to implement procedural and disclosure requirements for director nominations, aligning with the 'universal proxy' rules and the Delaware General Corporation Law.","2025-08-23 00:40:26",[],{"symbol":5,"accessionnumber":4949,"filingdate":2865,"sec_url":4951,"tags":5484,"headline":5488,"summary":5489,"sector":5176,"industry":5177,"date_processed":5490,"impact_score":5191,"exhibits":5491,"isLocked":5181},{"2.02":5485,"7.01":5486,"9.01":5487},[5187],[5300],[5332],"Freeport-McMoRan Inc. Announces First-Quarter 2024 Results","Freeport-McMoRan Inc. (FCX) announced its first-quarter 2024 financial and operating results on April 23, 2024. Further details and presentations related to the results will be available during the earnings conference call. The financial information and exhibits are furnished as part of the 8-K filing.","2025-08-22 15:12:22",[5492,5495],{"exhibit_number":5194,"htm_reference":5493,"full_url":5494},"a1q2024exhibit991.htm","https://www.sec.gov/Archives/edgar/data/831259/000083125924000013/a1q2024exhibit991.htm",{"exhibit_number":5198,"htm_reference":5496,"full_url":5497},"fcx_1q24xccxfinal.htm","https://www.sec.gov/Archives/edgar/data/831259/000083125924000013/fcx_1q24xccxfinal.htm",{"symbol":5,"accessionnumber":4959,"filingdate":3049,"sec_url":4961,"tags":5499,"headline":5504,"summary":5505,"sector":5176,"industry":5177,"date_processed":5506,"impact_score":5259,"exhibits":5507,"isLocked":5181},{"5.02":5500,"9.01":5503},[5501,5502],"New CEO Appointed","Executive Compensation Detail",[5332],"Freeport-McMoRan Announces Leadership Transition: Kathleen Quirk to Become CEO","Freeport-McMoRan Inc. (NYSE: FCX) announced on February 6, 2024, the leadership transition where Kathleen L. Quirk, the current President, will assume the role of Chief Executive Officer (CEO) effective June 11, 2024. Richard C. Adkerson, the current CEO, will remain as Chairman of the Board of Directors. The Compensation Committee approved adjustments to the compensation of both executives in connection with the transition. Mr. Adkerson's annual base salary will decrease to $1.2 million, while Ms. Quirk's will increase to $1.4 million. Both will continue to participate in the annual and long-term incentive programs. A press release was issued to announce this transition.","2025-08-22 02:49:22",[5508],{"exhibit_number":5194,"htm_reference":5509,"full_url":5510},"fcx_exhibit991.htm","https://www.sec.gov/Archives/edgar/data/831259/000083125924000005/fcx_exhibit991.htm",{"symbol":5,"accessionnumber":4964,"filingdate":3087,"sec_url":4966,"tags":5512,"headline":5516,"summary":5517,"sector":5176,"industry":5177,"date_processed":5518,"impact_score":5191,"exhibits":5519,"isLocked":5181},{"2.02":5513,"7.01":5514,"9.01":5515},[5187],[5300],[5430],"Freeport-McMoRan Announces Financial Results and Earnings Call Slides","Freeport-McMoRan Inc. (FCX) has announced its fourth-quarter and year-end 2023 financial and operating results via a press release and accompanying slides for an earnings call. The detailed financial results and specific guidance are not available in this filing due to the absence of Exhibit 99.1. The slides presented during the earnings call, which are furnished hereto, will include Regulation FD disclosures. Investors should refer to the press release and slides for a comprehensive understanding of the company's financial performance and outlook.","2025-08-22 00:26:26",[5520,5523],{"exhibit_number":5194,"htm_reference":5521,"full_url":5522},"a4q2023exhibit991.htm","https://www.sec.gov/Archives/edgar/data/831259/000083125924000002/a4q2023exhibit991.htm",{"exhibit_number":5198,"htm_reference":5524,"full_url":5525},"fcx_4q23xccxfinal.htm","https://www.sec.gov/Archives/edgar/data/831259/000083125924000002/fcx_4q23xccxfinal.htm",null,1789889701988]