[{"data":1,"prerenderedAt":6278},["ShallowReactive",2],{"company-overview-FICO":3},{"company_profile":4,"ohlc":24,"spy":4301,"trading_signals":5577,"company_actions":5695,"filings_8k":6013,"report_history":6277,"insider_summary":6277,"filings_summary":6277,"financials_summary":6277,"institutional_summary":6277,"seo_links":6277},{"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},"FICO","Fair Isaac Corporation","NYSE","XNYS","Technology","Software - Application",3604,"https://www.fico.com","Fair Isaac Corporation is a pioneering analytics company known for its Fair Isaac Credit Organization score, commonly referred to as the FICO score. This score plays an essential role in the financial services industry by assessing consumer credit risk, impacting sectors such as banking, insurance, and retail. The FICO score aids financial institutions in making informed lending decisions by quantifying a borrower's creditworthiness. Beyond credit scoring, Fair Isaac Corporation offers a range of data analytics, decision management and predictive analytics solutions designed to enhance business performance. Serving a global clientele, the company's tools are instrumental in reducing credit losses and fraud while optimizing customer interactions. Founded in 1956 with headquarters in Bozeman, Montana, Fair Isaac Corporation continues to hold significant market influence as it bridges the gap between data analytics and business decision-making processes.","Common Stock","Mr. William J. Lansing","5 West Mendenhall","Bozeman",59715,"MT","United States","(406) 982-7276","2025-03-08 00:00:00","True",[25,31,37,43,49,55,61,67,73,79,85,91,96,101,107,113,119,125,131,137,143,148,154,160,166,172,178,184,190,195,201,206,212,218,224,230,235,241,247,253,259,265,271,277,283,289,295,301,307,313,319,325,331,337,342,348,354,360,366,371,377,383,389,395,401,407,413,419,425,431,437,443,449,455,460,464,470,476,482,488,493,498,504,510,515,521,526,532,538,544,549,554,560,565,571,576,581,587,593,599,605,611,617,623,629,635,641,646,651,656,662,668,674,680,686,690,696,702,708,713,718,724,730,736,741,746,752,758,763,768,773,779,785,791,797,803,809,815,821,827,833,839,844,849,854,860,866,872,878,884,890,896,902,907,913,918,924,930,935,941,946,952,958,964,969,975,981,987,993,999,1005,1011,1017,1023,1029,1035,1041,1047,1052,1057,1063,1069,1075,1081,1087,1093,1098,1104,1110,1116,1122,1128,1134,1138,1144,1150,1156,1162,1168,1174,1180,1186,1192,1198,1203,1209,1215,1221,1227,1233,1238,1244,1250,1256,1260,1266,1271,1277,1283,1289,1295,1300,1306,1312,1318,1324,1330,1336,1342,1347,1353,1359,1365,1371,1377,1383,1389,1395,1401,1407,1413,1419,1425,1431,1437,1443,1449,1455,1461,1467,1473,1479,1485,1491,1496,1502,1508,1514,1520,1525,1531,1537,1543,1548,1554,1560,1566,1572,1578,1584,1589,1595,1601,1607,1613,1619,1624,1630,1636,1642,1648,1653,1658,1664,1670,1675,1681,1687,1692,1698,1704,1710,1716,1721,1726,1731,1737,1743,1749,1755,1760,1766,1772,1777,1783,1788,1794,1800,1806,1812,1817,1822,1828,1833,1839,1845,1851,1856,1861,1867,1873,1879,1885,1891,1897,1903,1909,1915,1920,1925,1930,1936,1942,1947,1952,1958,1964,1970,1975,1981,1987,1992,1998,2004,2010,2016,2021,2027,2033,2038,2044,2050,2056,2062,2068,2074,2080,2086,2092,2098,2104,2110,2116,2122,2128,2134,2140,2145,2151,2157,2163,2168,2174,2179,2184,2190,2196,2202,2208,2214,2219,2224,2228,2234,2240,2244,2250,2256,2262,2268,2274,2278,2284,2290,2296,2301,2306,2312,2316,2321,2326,2332,2338,2343,2347,2353,2359,2364,2370,2374,2380,2386,2392,2397,2403,2409,2414,2418,2424,2429,2435,2440,2446,2452,2457,2463,2469,2474,2480,2486,2491,2497,2502,2507,2513,2519,2523,2529,2534,2540,2546,2552,2558,2564,2570,2576,2582,2588,2592,2598,2603,2609,2614,2619,2625,2631,2637,2643,2648,2654,2658,2663,2669,2675,2680,2685,2690,2696,2702,2708,2714,2720,2726,2731,2737,2743,2749,2754,2759,2765,2770,2776,2782,2787,2793,2798,2804,2808,2814,2820,2826,2832,2838,2844,2850,2856,2861,2867,2871,2877,2883,2889,2895,2901,2907,2913,2919,2924,2930,2935,2940,2946,2951,2957,2962,2968,2974,2980,2985,2991,2997,3003,3008,3014,3020,3025,3030,3035,3040,3045,3051,3057,3063,3069,3075,3080,3085,3091,3097,3102,3108,3114,3120,3125,3131,3137,3143,3149,3155,3160,3165,3170,3176,3182,3188,3193,3199,3205,3210,3216,3222,3228,3234,3240,3246,3252,3258,3264,3270,3276,3282,3288,3293,3299,3305,3311,3317,3322,3328,3334,3339,3345,3350,3356,3361,3367,3372,3378,3384,3390,3396,3401,3407,3412,3418,3424,3430,3436,3442,3448,3454,3460,3466,3472,3477,3483,3488,3494,3500,3506,3512,3518,3524,3529,3534,3540,3545,3551,3556,3562,3568,3573,3579,3585,3590,3594,3600,3606,3612,3618,3622,3628,3634,3640,3646,3652,3657,3663,3668,3674,3679,3685,3690,3696,3702,3707,3713,3719,3724,3730,3736,3742,3747,3752,3758,3762,3768,3773,3778,3784,3789,3794,3800,3805,3811,3816,3820,3825,3831,3836,3842,3847,3852,3858,3864,3870,3876,3882,3888,3893,3899,3904,3910,3916,3921,3926,3930,3936,3942,3947,3952,3958,3964,3970,3976,3982,3988,3994,4000,4006,4011,4017,4022,4028,4034,4040,4045,4051,4057,4063,4069,4074,4080,4086,4091,4096,4102,4108,4114,4119,4123,4128,4134,4139,4145,4151,4157,4163,4169,4174,4179,4185,4191,4197,4203,4209,4214,4220,4226,4232,4238,4244,4249,4255,4261,4267,4273,4278,4284,4289,4295],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",965.14,970.46,941.82,949.68,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-09-17",990.3,990.84,961.13,966.3,{"symbol":5,"time":38,"open":39,"high":40,"low":41,"close":42},"2026-09-16",980,1003.17,976,991.35,{"symbol":5,"time":44,"open":45,"high":46,"low":47,"close":48},"2026-09-15",991.5,1009,975.83,985.96,{"symbol":5,"time":50,"open":51,"high":52,"low":53,"close":54},"2026-09-14",1002,1014,982.78,1001.5,{"symbol":5,"time":56,"open":57,"high":58,"low":59,"close":60},"2026-09-11",965.23,1000.82,960.02,985.39,{"symbol":5,"time":62,"open":63,"high":64,"low":65,"close":66},"2026-09-10",973.71,982.99,947.91,960.67,{"symbol":5,"time":68,"open":69,"high":70,"low":71,"close":72},"2026-09-09",934.99,994.5,913.04,983.19,{"symbol":5,"time":74,"open":75,"high":76,"low":77,"close":78},"2026-09-08",920.51,938.84,899,933.3,{"symbol":5,"time":80,"open":81,"high":82,"low":83,"close":84},"2026-09-04",934.39,954.08,885,932.26,{"symbol":5,"time":86,"open":87,"high":88,"low":89,"close":90},"2026-09-03",1114.55,1150.84,1099,1118.93,{"symbol":5,"time":92,"open":93,"high":94,"low":93,"close":95},"2026-09-02",1087.12,1109.99,1099.45,{"symbol":5,"time":97,"open":98,"high":98,"low":99,"close":100},"2026-09-01",1135.93,1086,1103.68,{"symbol":5,"time":102,"open":103,"high":104,"low":105,"close":106},"2026-08-31",1136.27,1158.29,1132,1147.21,{"symbol":5,"time":108,"open":109,"high":110,"low":111,"close":112},"2026-08-28",1161,1177,1150,1153.57,{"symbol":5,"time":114,"open":115,"high":116,"low":117,"close":118},"2026-08-27",1137.52,1175.41,1136.49,1157.06,{"symbol":5,"time":120,"open":121,"high":122,"low":123,"close":124},"2026-08-26",1120,1145.89,1104.31,1133.7,{"symbol":5,"time":126,"open":127,"high":128,"low":129,"close":130},"2026-08-25",1157.09,1170.22,1133.16,1137.14,{"symbol":5,"time":132,"open":133,"high":134,"low":135,"close":136},"2026-08-24",1170.61,1181.44,1156,1166.4,{"symbol":5,"time":138,"open":139,"high":140,"low":141,"close":142},"2026-08-21",1149.75,1188.8,1148.88,1172.67,{"symbol":5,"time":144,"open":145,"high":146,"low":147,"close":139},"2026-08-20",1165.82,1178.65,1135.18,{"symbol":5,"time":149,"open":150,"high":151,"low":152,"close":153},"2026-08-19",1095.6,1176.1,1089.41,1161.59,{"symbol":5,"time":155,"open":156,"high":157,"low":158,"close":159},"2026-08-18",1072.79,1098.31,1070,1078.12,{"symbol":5,"time":161,"open":162,"high":163,"low":164,"close":165},"2026-08-17",1087.51,1093.58,1060,1064.41,{"symbol":5,"time":167,"open":168,"high":169,"low":170,"close":171},"2026-08-14",1112.78,1116.98,1075.35,1085.78,{"symbol":5,"time":173,"open":174,"high":175,"low":176,"close":177},"2026-08-13",1065,1117.93,1048,1110.7,{"symbol":5,"time":179,"open":180,"high":181,"low":182,"close":183},"2026-08-12",1030.93,1054.99,1015,1044.21,{"symbol":5,"time":185,"open":186,"high":187,"low":188,"close":189},"2026-08-11",1044.71,1048.48,1016.01,1038.23,{"symbol":5,"time":191,"open":192,"high":158,"low":193,"close":194},"2026-08-10",1029.6,1029.35,1049.74,{"symbol":5,"time":196,"open":197,"high":198,"low":199,"close":200},"2026-08-07",1033.2,1058.73,1023,1041.4,{"symbol":5,"time":202,"open":203,"high":203,"low":204,"close":205},"2026-08-06",1087.28,1020.2,1031.89,{"symbol":5,"time":207,"open":208,"high":209,"low":210,"close":211},"2026-08-05",1056,1107.63,1051,1091.55,{"symbol":5,"time":213,"open":214,"high":215,"low":216,"close":217},"2026-08-04",1040,1055.35,1028.46,1046.99,{"symbol":5,"time":219,"open":220,"high":221,"low":222,"close":223},"2026-08-03",1111.6,1115.98,1031.14,1045.46,{"symbol":5,"time":225,"open":226,"high":227,"low":228,"close":229},"2026-07-31",1136.01,1136.02,1070.24,1122.97,{"symbol":5,"time":231,"open":111,"high":232,"low":233,"close":234},"2026-07-30",1238.6,1125.28,1139.54,{"symbol":5,"time":236,"open":237,"high":238,"low":239,"close":240},"2026-07-29",1348.49,1410.17,1334.24,1373.08,{"symbol":5,"time":242,"open":243,"high":244,"low":245,"close":246},"2026-07-28",1301.55,1390,1288.15,1336.22,{"symbol":5,"time":248,"open":249,"high":250,"low":251,"close":252},"2026-07-27",1262.11,1301,1250,1280.57,{"symbol":5,"time":254,"open":255,"high":256,"low":257,"close":258},"2026-07-24",1220,1252.72,1209.92,1237.37,{"symbol":5,"time":260,"open":261,"high":262,"low":263,"close":264},"2026-07-23",1218.16,1230.02,1188.1,1206.19,{"symbol":5,"time":266,"open":267,"high":268,"low":269,"close":270},"2026-07-22",1244.13,1248.28,1212.12,1221.47,{"symbol":5,"time":272,"open":273,"high":274,"low":275,"close":276},"2026-07-21",1209.29,1244.32,1172.69,1227.34,{"symbol":5,"time":278,"open":279,"high":280,"low":281,"close":282},"2026-07-20",1249.28,1269.58,1231.73,1263.83,{"symbol":5,"time":284,"open":285,"high":286,"low":287,"close":288},"2026-07-17",1232.89,1260.21,1219.97,1257.11,{"symbol":5,"time":290,"open":291,"high":292,"low":293,"close":294},"2026-07-16",1218.99,1256.5,1209.68,1241.22,{"symbol":5,"time":296,"open":297,"high":298,"low":299,"close":300},"2026-07-15",1232.14,1270,1196.94,1205.79,{"symbol":5,"time":302,"open":303,"high":304,"low":305,"close":306},"2026-07-14",1230.15,1258.96,1204.01,1210.52,{"symbol":5,"time":308,"open":309,"high":310,"low":311,"close":312},"2026-07-13",1269.77,1289.48,1251.85,1278.25,{"symbol":5,"time":314,"open":315,"high":316,"low":317,"close":318},"2026-07-10",1290,1304.75,1246.47,1250.9,{"symbol":5,"time":320,"open":321,"high":322,"low":323,"close":324},"2026-07-09",1245,1279.72,1233.33,1279.41,{"symbol":5,"time":326,"open":327,"high":328,"low":329,"close":330},"2026-07-08",1288.99,1298.08,1259.91,1266.08,{"symbol":5,"time":332,"open":333,"high":334,"low":335,"close":336},"2026-07-07",1295,1335.61,1294,1300.27,{"symbol":5,"time":338,"open":339,"high":340,"low":251,"close":341},"2026-07-06",1269.16,1295.57,1286.51,{"symbol":5,"time":343,"open":344,"high":345,"low":346,"close":347},"2026-07-02",1220.76,1273.99,1212.5,1270.83,{"symbol":5,"time":349,"open":350,"high":351,"low":352,"close":353},"2026-07-01",1200.51,1226.68,1189,1206.65,{"symbol":5,"time":355,"open":356,"high":357,"low":358,"close":359},"2026-06-30",1161.65,1199.74,1160,1194.78,{"symbol":5,"time":361,"open":362,"high":363,"low":364,"close":365},"2026-06-29",1200,1213.05,1173.46,1177.52,{"symbol":5,"time":367,"open":368,"high":369,"low":368,"close":370},"2026-06-26",1150.49,1199.3,1182.79,{"symbol":5,"time":372,"open":373,"high":374,"low":375,"close":376},"2026-06-25",1127.41,1163.35,1113.17,1143.48,{"symbol":5,"time":378,"open":379,"high":380,"low":381,"close":382},"2026-06-24",1099.7,1149.99,1099.47,1140.34,{"symbol":5,"time":384,"open":385,"high":386,"low":387,"close":388},"2026-06-23",1098.8,1113.51,1080.81,1099.41,{"symbol":5,"time":390,"open":391,"high":392,"low":393,"close":394},"2026-06-22",1074.56,1108.58,1065.69,1090.85,{"symbol":5,"time":396,"open":397,"high":398,"low":399,"close":400},"2026-06-18",1133.51,1137.16,1080,1096.48,{"symbol":5,"time":402,"open":403,"high":404,"low":405,"close":406},"2026-06-17",1181,1194,1119.61,1126.84,{"symbol":5,"time":408,"open":409,"high":410,"low":411,"close":412},"2026-06-16",1181.59,1204,1164.3,1186.24,{"symbol":5,"time":414,"open":415,"high":416,"low":417,"close":418},"2026-06-15",1191,1197,1163.32,1181.62,{"symbol":5,"time":420,"open":421,"high":422,"low":423,"close":424},"2026-06-12",1196.12,1199.71,1163.62,1179.19,{"symbol":5,"time":426,"open":427,"high":428,"low":429,"close":430},"2026-06-11",1205.01,1235.29,1175.28,1185.37,{"symbol":5,"time":432,"open":433,"high":434,"low":435,"close":436},"2026-06-10",1222.99,1260,1209.79,1220.15,{"symbol":5,"time":438,"open":439,"high":440,"low":441,"close":442},"2026-06-09",1200.62,1246,1187.56,1225.15,{"symbol":5,"time":444,"open":445,"high":446,"low":447,"close":448},"2026-06-08",1144.02,1226.59,1124.46,1207.34,{"symbol":5,"time":450,"open":451,"high":452,"low":453,"close":454},"2026-06-05",1171.9,1184.1,1134.1,1137.33,{"symbol":5,"time":456,"open":457,"high":457,"low":458,"close":459},"2026-06-04",1217.04,1162.61,1166.7,{"symbol":5,"time":461,"open":462,"high":462,"low":111,"close":463},"2026-06-03",1230,1174.66,{"symbol":5,"time":465,"open":466,"high":467,"low":468,"close":469},"2026-06-02",1263.46,1280,1212.65,1251.63,{"symbol":5,"time":471,"open":472,"high":473,"low":474,"close":475},"2026-06-01",1256.93,1320.15,1218.4,1284.75,{"symbol":5,"time":477,"open":478,"high":479,"low":480,"close":481},"2026-05-29",1289.88,1299.99,1248.51,1250.59,{"symbol":5,"time":483,"open":484,"high":485,"low":486,"close":487},"2026-05-28",1281.7,1323.35,1269.13,1296.36,{"symbol":5,"time":489,"open":490,"high":315,"low":491,"close":492},"2026-05-27",1258.71,1251.11,1278.47,{"symbol":5,"time":494,"open":495,"high":467,"low":496,"close":497},"2026-05-26",1239.45,1212,1259.89,{"symbol":5,"time":499,"open":500,"high":501,"low":502,"close":503},"2026-05-22",1232,1277.23,1225,1239.91,{"symbol":5,"time":505,"open":506,"high":507,"low":508,"close":509},"2026-05-21",1224.95,1258.47,1200.32,1228.1,{"symbol":5,"time":511,"open":512,"high":513,"low":111,"close":514},"2026-05-20",1170.78,1243,1230.23,{"symbol":5,"time":516,"open":517,"high":518,"low":519,"close":520},"2026-05-19",1206.11,1245.94,1171.06,1186.15,{"symbol":5,"time":522,"open":523,"high":524,"low":523,"close":525},"2026-05-18",1094.21,1185.16,1181.82,{"symbol":5,"time":527,"open":528,"high":529,"low":530,"close":531},"2026-05-15",1081.39,1112.84,1077.7,1098.59,{"symbol":5,"time":533,"open":534,"high":535,"low":536,"close":537},"2026-05-14",1059.05,1106.4,1054.42,1076.93,{"symbol":5,"time":539,"open":540,"high":541,"low":542,"close":543},"2026-05-13",1078,1078.6,1046.22,1064.64,{"symbol":5,"time":545,"open":546,"high":547,"low":548,"close":99},"2026-05-12",1090.28,1113.14,1081.25,{"symbol":5,"time":550,"open":551,"high":551,"low":552,"close":553},"2026-05-11",1120.24,1086.87,1092,{"symbol":5,"time":555,"open":556,"high":557,"low":558,"close":559},"2026-05-08",1122,1132.93,1100,1126,{"symbol":5,"time":561,"open":562,"high":563,"low":562,"close":564},"2026-05-07",1075,1133.65,1128.39,{"symbol":5,"time":566,"open":567,"high":568,"low":569,"close":570},"2026-05-06",1065.23,1082.41,1043.46,1067,{"symbol":5,"time":572,"open":573,"high":399,"low":574,"close":575},"2026-05-05",1058.1,1039.81,1066.27,{"symbol":5,"time":577,"open":578,"high":579,"low":580,"close":164},"2026-05-04",1050.65,1072.63,1037.3,{"symbol":5,"time":582,"open":583,"high":584,"low":585,"close":586},"2026-05-01",1049,1063,1002.19,1035.5,{"symbol":5,"time":588,"open":589,"high":590,"low":591,"close":592},"2026-04-30",1000,1026,965.5,1025,{"symbol":5,"time":594,"open":595,"high":596,"low":597,"close":598},"2026-04-29",1088.78,1095,1007.44,1043.57,{"symbol":5,"time":600,"open":601,"high":602,"low":603,"close":604},"2026-04-28",1028.71,1059.87,1007.45,1010.5,{"symbol":5,"time":606,"open":607,"high":608,"low":609,"close":610},"2026-04-27",999.27,1042.61,985.12,1013.83,{"symbol":5,"time":612,"open":613,"high":614,"low":615,"close":616},"2026-04-24",970.15,1010.9,966,1004.72,{"symbol":5,"time":618,"open":619,"high":620,"low":621,"close":622},"2026-04-23",952,981.42,931.7,979.76,{"symbol":5,"time":624,"open":625,"high":626,"low":627,"close":628},"2026-04-22",1053.58,1069.48,870.01,970.17,{"symbol":5,"time":630,"open":631,"high":632,"low":633,"close":634},"2026-04-21",1051.38,1088.88,1017.12,1036.7,{"symbol":5,"time":636,"open":637,"high":638,"low":639,"close":640},"2026-04-20",1055,1069.24,1031.32,1063.41,{"symbol":5,"time":642,"open":553,"high":643,"low":644,"close":645},"2026-04-17",1110.39,1062.71,1073.52,{"symbol":5,"time":647,"open":648,"high":649,"low":176,"close":650},"2026-04-16",1056.9,1079.67,1069.93,{"symbol":5,"time":652,"open":653,"high":654,"low":653,"close":655},"2026-04-15",1017.91,1046.51,1030.81,{"symbol":5,"time":657,"open":658,"high":659,"low":660,"close":661},"2026-04-14",1010,1051.66,1000.21,1007.28,{"symbol":5,"time":663,"open":664,"high":665,"low":666,"close":667},"2026-04-13",927.41,1013.51,923,1000.91,{"symbol":5,"time":669,"open":670,"high":671,"low":672,"close":673},"2026-04-10",1068.09,1073.98,909,922.37,{"symbol":5,"time":675,"open":676,"high":677,"low":678,"close":679},"2026-04-09",1081.22,1088.85,1035,1072.35,{"symbol":5,"time":681,"open":682,"high":683,"low":684,"close":685},"2026-04-08",1119,1130.51,1085.47,1092.04,{"symbol":5,"time":687,"open":558,"high":688,"low":562,"close":689},"2026-04-07",1100.76,1082.08,{"symbol":5,"time":691,"open":692,"high":693,"low":694,"close":695},"2026-04-06",1090,1099.19,1076.5,1094.32,{"symbol":5,"time":697,"open":698,"high":699,"low":700,"close":701},"2026-04-02",1050,1100.93,1037.43,1089.76,{"symbol":5,"time":703,"open":704,"high":705,"low":706,"close":707},"2026-04-01",1059.12,1072.01,1030.13,1061.99,{"symbol":5,"time":709,"open":626,"high":710,"low":711,"close":712},"2026-03-31",1079.89,1037.22,1067.54,{"symbol":5,"time":714,"open":715,"high":716,"low":658,"close":717},"2026-03-30",1022.3,1057.42,1047.94,{"symbol":5,"time":719,"open":720,"high":721,"low":722,"close":723},"2026-03-27",1023.42,1030.56,999.99,1011.06,{"symbol":5,"time":725,"open":726,"high":727,"low":728,"close":729},"2026-03-26",1035.85,1072.29,1029.39,1039.84,{"symbol":5,"time":731,"open":732,"high":733,"low":734,"close":735},"2026-03-25",1015.45,1044.75,1006.5,1043.1,{"symbol":5,"time":737,"open":214,"high":738,"low":739,"close":740},"2026-03-24",1043.18,969.32,995,{"symbol":5,"time":742,"open":743,"high":111,"low":744,"close":745},"2026-03-23",1131.09,1061,1063.33,{"symbol":5,"time":747,"open":748,"high":749,"low":750,"close":751},"2026-03-20",1110.06,1128.2,1097.46,1127.62,{"symbol":5,"time":753,"open":754,"high":755,"low":756,"close":757},"2026-03-19",1181.19,1193,1107.3,1113.16,{"symbol":5,"time":759,"open":415,"high":760,"low":761,"close":762},"2026-03-18",1217.34,1160.06,1203.7,{"symbol":5,"time":764,"open":765,"high":766,"low":765,"close":767},"2026-03-17",1174.62,1235.7,1199.93,{"symbol":5,"time":769,"open":770,"high":771,"low":770,"close":772},"2026-03-16",1141.24,1181.49,1161.53,{"symbol":5,"time":774,"open":775,"high":776,"low":777,"close":778},"2026-03-13",1097.06,1152.9,1096,1131.22,{"symbol":5,"time":780,"open":781,"high":782,"low":783,"close":784},"2026-03-12",1176.48,1206.06,1068.67,1093.62,{"symbol":5,"time":786,"open":787,"high":788,"low":789,"close":790},"2026-03-11",1287.01,1300,1146.69,1165.23,{"symbol":5,"time":792,"open":793,"high":794,"low":795,"close":796},"2026-03-10",1432.6,1433,1280.61,1285.15,{"symbol":5,"time":798,"open":799,"high":800,"low":801,"close":802},"2026-03-09",1446.48,1461.7,1418.05,1441.2,{"symbol":5,"time":804,"open":805,"high":806,"low":807,"close":808},"2026-03-06",1467.64,1481.46,1439.93,1476,{"symbol":5,"time":810,"open":811,"high":812,"low":813,"close":814},"2026-03-05",1461.25,1494,1454.2,1475.09,{"symbol":5,"time":816,"open":817,"high":818,"low":819,"close":820},"2026-03-04",1443,1469.43,1415.82,1464.01,{"symbol":5,"time":822,"open":823,"high":824,"low":825,"close":826},"2026-03-03",1384.83,1465.69,1376.85,1448.02,{"symbol":5,"time":828,"open":829,"high":830,"low":831,"close":832},"2026-03-02",1380.14,1420,1371.97,1407.54,{"symbol":5,"time":834,"open":835,"high":836,"low":837,"close":838},"2026-02-27",1361.81,1415.89,1361.04,1409.36,{"symbol":5,"time":840,"open":841,"high":842,"low":841,"close":843},"2026-02-26",1325,1416.54,1388.44,{"symbol":5,"time":845,"open":846,"high":847,"low":846,"close":848},"2026-02-25",1227.63,1309.7,1300.94,{"symbol":5,"time":850,"open":851,"high":852,"low":853,"close":846},"2026-02-24",1277.07,1279.31,1193.1,{"symbol":5,"time":855,"open":856,"high":857,"low":858,"close":859},"2026-02-23",1335.97,1336.99,1268,1281.64,{"symbol":5,"time":861,"open":862,"high":863,"low":864,"close":865},"2026-02-20",1350.16,1382.08,1337.54,1350.45,{"symbol":5,"time":867,"open":868,"high":869,"low":870,"close":871},"2026-02-19",1360.38,1365.85,1335.05,1352.73,{"symbol":5,"time":873,"open":874,"high":875,"low":876,"close":877},"2026-02-18",1360.09,1385.78,1347.68,1366.93,{"symbol":5,"time":879,"open":880,"high":881,"low":882,"close":883},"2026-02-17",1363.36,1379.6,1328.09,1351.6,{"symbol":5,"time":885,"open":886,"high":887,"low":888,"close":889},"2026-02-13",1343.26,1378.15,1335.22,1344.74,{"symbol":5,"time":891,"open":892,"high":893,"low":894,"close":895},"2026-02-12",1359.96,1370.54,1280.86,1337.64,{"symbol":5,"time":897,"open":898,"high":899,"low":900,"close":901},"2026-02-11",1386.66,1395,1344.17,1363.31,{"symbol":5,"time":903,"open":904,"high":244,"low":905,"close":906},"2026-02-10",1375.7,1331.33,1380.68,{"symbol":5,"time":908,"open":909,"high":910,"low":911,"close":912},"2026-02-09",1383.42,1397.74,1360.88,1372.76,{"symbol":5,"time":914,"open":915,"high":916,"low":915,"close":917},"2026-02-06",1365.39,1413.33,1391,{"symbol":5,"time":919,"open":920,"high":921,"low":922,"close":923},"2026-02-05",1390.42,1421.25,1338.09,1357.34,{"symbol":5,"time":925,"open":926,"high":927,"low":928,"close":929},"2026-02-04",1328.07,1391.11,1284.3,1386.88,{"symbol":5,"time":931,"open":932,"high":933,"low":934,"close":926},"2026-02-03",1423.56,1432.83,1316.06,{"symbol":5,"time":936,"open":937,"high":938,"low":939,"close":940},"2026-02-02",1464.33,1494.78,1441.42,1450.91,{"symbol":5,"time":942,"open":943,"high":943,"low":944,"close":945},"2026-01-30",1512.53,1455.94,1463.17,{"symbol":5,"time":947,"open":948,"high":949,"low":950,"close":951},"2026-01-29",1538.84,1585,1493.39,1501.75,{"symbol":5,"time":953,"open":954,"high":955,"low":956,"close":957},"2026-01-28",1537.28,1555.08,1510,1525.67,{"symbol":5,"time":959,"open":960,"high":961,"low":962,"close":963},"2026-01-27",1544.46,1548,1513,1545,{"symbol":5,"time":965,"open":963,"high":966,"low":967,"close":968},"2026-01-26",1555.25,1522.95,1550.74,{"symbol":5,"time":970,"open":971,"high":972,"low":973,"close":974},"2026-01-23",1540.09,1562.96,1527.73,1544.69,{"symbol":5,"time":976,"open":977,"high":978,"low":979,"close":980},"2026-01-22",1546.79,1572.49,1526.33,1556.95,{"symbol":5,"time":982,"open":983,"high":984,"low":985,"close":986},"2026-01-21",1504,1556.35,1503.46,1535.54,{"symbol":5,"time":988,"open":989,"high":990,"low":991,"close":992},"2026-01-20",1546.56,1550,1493.31,1494.5,{"symbol":5,"time":994,"open":995,"high":996,"low":997,"close":998},"2026-01-16",1570.72,1598.15,1552.32,1567.19,{"symbol":5,"time":1000,"open":1001,"high":1002,"low":1003,"close":1004},"2026-01-15",1604.31,1629.88,1568.25,1581.19,{"symbol":5,"time":1006,"open":1007,"high":1008,"low":1009,"close":1010},"2026-01-14",1615.48,1635,1602.64,1616.29,{"symbol":5,"time":1012,"open":1013,"high":1014,"low":1015,"close":1016},"2026-01-13",1627.38,1633.03,1607,1623.18,{"symbol":5,"time":1018,"open":1019,"high":1020,"low":1021,"close":1022},"2026-01-12",1656.55,1684.88,1620,1631.31,{"symbol":5,"time":1024,"open":1025,"high":1026,"low":1027,"close":1028},"2026-01-09",1600.27,1671.55,1597.5,1665.53,{"symbol":5,"time":1030,"open":1031,"high":1032,"low":1033,"close":1034},"2026-01-08",1572.11,1606,1560,1585.6,{"symbol":5,"time":1036,"open":1037,"high":1038,"low":1039,"close":1040},"2026-01-07",1622.95,1643.83,1578.65,1580.51,{"symbol":5,"time":1042,"open":1043,"high":1044,"low":1045,"close":1046},"2026-01-06",1630,1636.85,1573.29,1599.96,{"symbol":5,"time":1048,"open":1049,"high":1050,"low":1049,"close":1051},"2026-01-05",1637.89,1674.34,1653.48,{"symbol":5,"time":1053,"open":1054,"high":1054,"low":1055,"close":1056},"2026-01-02",1691.03,1603.37,1643.27,{"symbol":5,"time":1058,"open":1059,"high":1060,"low":1061,"close":1062},"2025-12-31",1744,1745,1672.91,1690.62,{"symbol":5,"time":1064,"open":1065,"high":1066,"low":1067,"close":1068},"2025-12-30",1749.75,1771.68,1743.1,1745.75,{"symbol":5,"time":1070,"open":1071,"high":1072,"low":1073,"close":1074},"2025-12-29",1748.19,1779.01,1737.77,1771.69,{"symbol":5,"time":1076,"open":1077,"high":1078,"low":1079,"close":1080},"2025-12-26",1729.36,1754.2,1726.01,1753.19,{"symbol":5,"time":1082,"open":1083,"high":1084,"low":1085,"close":1086},"2025-12-24",1716.35,1741.69,1701.49,1731.01,{"symbol":5,"time":1088,"open":1089,"high":1090,"low":1091,"close":1092},"2025-12-23",1742.63,1749.2,1712.87,1725.78,{"symbol":5,"time":1094,"open":1095,"high":1096,"low":1097,"close":1089},"2025-12-22",1734.04,1767.9,1733,{"symbol":5,"time":1099,"open":1100,"high":1101,"low":1102,"close":1103},"2025-12-19",1756.29,1766.33,1726.39,1748.43,{"symbol":5,"time":1105,"open":1106,"high":1107,"low":1108,"close":1109},"2025-12-18",1773.76,1785.75,1752.33,1761.41,{"symbol":5,"time":1111,"open":1112,"high":1113,"low":1114,"close":1115},"2025-12-17",1790.46,1815.16,1747.44,1755.02,{"symbol":5,"time":1117,"open":1118,"high":1119,"low":1120,"close":1121},"2025-12-16",1817.23,1830.05,1785.06,1792.13,{"symbol":5,"time":1123,"open":1124,"high":1125,"low":1126,"close":1127},"2025-12-15",1845,1851.67,1804.27,1807.73,{"symbol":5,"time":1129,"open":1130,"high":1131,"low":1132,"close":1133},"2025-12-12",1825.83,1858.91,1815.61,1844.98,{"symbol":5,"time":1135,"open":1136,"high":1137,"low":1136,"close":1130},"2025-12-11",1764.31,1836.93,{"symbol":5,"time":1139,"open":1140,"high":1141,"low":1142,"close":1143},"2025-12-10",1755.32,1780,1724.43,1752.24,{"symbol":5,"time":1145,"open":1146,"high":1147,"low":1148,"close":1149},"2025-12-09",1752.99,1771.89,1736.57,1751.69,{"symbol":5,"time":1151,"open":1152,"high":1153,"low":1154,"close":1155},"2025-12-08",1788.22,1806.96,1732.01,1760.45,{"symbol":5,"time":1157,"open":1158,"high":1159,"low":1160,"close":1161},"2025-12-05",1775.4,1813.55,1774.62,1798.53,{"symbol":5,"time":1163,"open":1164,"high":1165,"low":1166,"close":1167},"2025-12-04",1777.02,1787.9,1760.38,1771.87,{"symbol":5,"time":1169,"open":1170,"high":1171,"low":1172,"close":1173},"2025-12-03",1777.04,1791.37,1756,1762.35,{"symbol":5,"time":1175,"open":1176,"high":1177,"low":1178,"close":1179},"2025-12-02",1781.04,1800.69,1759,1778.71,{"symbol":5,"time":1181,"open":1182,"high":1183,"low":1184,"close":1185},"2025-12-01",1781.97,1798.22,1765.99,1768.68,{"symbol":5,"time":1187,"open":1188,"high":1189,"low":1190,"close":1191},"2025-11-28",1800,1807.22,1782,1805.83,{"symbol":5,"time":1193,"open":1194,"high":1195,"low":1196,"close":1197},"2025-11-26",1817.93,1835,1793.79,1797.27,{"symbol":5,"time":1199,"open":1060,"high":1200,"low":1201,"close":1202},"2025-11-25",1820.75,1737.78,1810,{"symbol":5,"time":1204,"open":1205,"high":1206,"low":1207,"close":1208},"2025-11-24",1787,1794.18,1724.48,1748.25,{"symbol":5,"time":1210,"open":1211,"high":1212,"low":1213,"close":1214},"2025-11-21",1724.85,1820.9,1721.6,1788.2,{"symbol":5,"time":1216,"open":1217,"high":1218,"low":1219,"close":1220},"2025-11-20",1750,1780.97,1709.33,1720.55,{"symbol":5,"time":1222,"open":1223,"high":1224,"low":1225,"close":1226},"2025-11-19",1722.46,1748.11,1702.75,1736.16,{"symbol":5,"time":1228,"open":1229,"high":1230,"low":1231,"close":1232},"2025-11-18",1760.25,1761.69,1719.99,1724.97,{"symbol":5,"time":1234,"open":1235,"high":1236,"low":1237,"close":1229},"2025-11-17",1750.23,1768.25,1732.98,{"symbol":5,"time":1239,"open":1240,"high":1241,"low":1242,"close":1243},"2025-11-14",1719.64,1760.79,1691.37,1741.37,{"symbol":5,"time":1245,"open":1246,"high":1247,"low":1248,"close":1249},"2025-11-13",1776,1791.35,1736.25,1737.27,{"symbol":5,"time":1251,"open":1252,"high":1253,"low":1254,"close":1255},"2025-11-12",1805.77,1834.33,1773.46,1777.91,{"symbol":5,"time":1257,"open":1258,"high":1195,"low":1258,"close":1259},"2025-11-11",1755.72,1797.69,{"symbol":5,"time":1261,"open":1262,"high":1263,"low":1264,"close":1265},"2025-11-10",1745.5,1807,1725,1756.34,{"symbol":5,"time":1267,"open":1268,"high":1269,"low":1268,"close":1270},"2025-11-07",1646.5,1740.63,1740,{"symbol":5,"time":1272,"open":1273,"high":1274,"low":1275,"close":1276},"2025-11-06",1685,1768.2,1668.92,1674.8,{"symbol":5,"time":1278,"open":1279,"high":1280,"low":1281,"close":1282},"2025-11-05",1598.4,1638.44,1591.22,1629.2,{"symbol":5,"time":1284,"open":1285,"high":1286,"low":1287,"close":1288},"2025-11-04",1636,1656.95,1591.66,1606.1,{"symbol":5,"time":1290,"open":1291,"high":1292,"low":1293,"close":1294},"2025-11-03",1653,1664.66,1619.22,1650.51,{"symbol":5,"time":1296,"open":1297,"high":1298,"low":1297,"close":1299},"2025-10-31",1566.64,1671,1659.53,{"symbol":5,"time":1301,"open":1302,"high":1303,"low":1304,"close":1305},"2025-10-30",1569.33,1626.56,1561.61,1585.36,{"symbol":5,"time":1307,"open":1308,"high":1309,"low":1310,"close":1311},"2025-10-29",1647.87,1649.92,1565,1566.9,{"symbol":5,"time":1313,"open":1314,"high":1315,"low":1316,"close":1317},"2025-10-28",1680,1682.76,1660.04,1666.64,{"symbol":5,"time":1319,"open":1320,"high":1321,"low":1322,"close":1323},"2025-10-27",1676.97,1696.34,1673.75,1685.09,{"symbol":5,"time":1325,"open":1326,"high":1327,"low":1328,"close":1329},"2025-10-24",1627.17,1669.18,1624.5,1667,{"symbol":5,"time":1331,"open":1332,"high":1333,"low":1334,"close":1335},"2025-10-23",1575,1628.74,1572.76,1615.36,{"symbol":5,"time":1337,"open":1338,"high":1339,"low":1340,"close":1341},"2025-10-22",1560.5,1594.93,1548.78,1573.94,{"symbol":5,"time":1343,"open":1344,"high":1344,"low":1345,"close":1346},"2025-10-21",1623.41,1564.6,1565.83,{"symbol":5,"time":1348,"open":1349,"high":1350,"low":1351,"close":1352},"2025-10-20",1630.09,1653.15,1617.34,1620.39,{"symbol":5,"time":1354,"open":1355,"high":1356,"low":1357,"close":1358},"2025-10-17",1624.63,1638.75,1604.34,1616,{"symbol":5,"time":1360,"open":1361,"high":1362,"low":1363,"close":1364},"2025-10-16",1622.29,1642.01,1607.5,1620.14,{"symbol":5,"time":1366,"open":1367,"high":1368,"low":1369,"close":1370},"2025-10-15",1641.28,1652.89,1611.94,1636.65,{"symbol":5,"time":1372,"open":1373,"high":1374,"low":1375,"close":1376},"2025-10-14",1641.71,1655.81,1581.48,1649.51,{"symbol":5,"time":1378,"open":1379,"high":1380,"low":1381,"close":1382},"2025-10-13",1658.15,1716.12,1648.31,1649.99,{"symbol":5,"time":1384,"open":1385,"high":1386,"low":1387,"close":1388},"2025-10-10",1716.89,1723.57,1652.14,1665.21,{"symbol":5,"time":1390,"open":1391,"high":1392,"low":1393,"close":1394},"2025-10-09",1693.4,1730.23,1672.66,1708.77,{"symbol":5,"time":1396,"open":1397,"high":1398,"low":1399,"close":1400},"2025-10-08",1821.39,1835.93,1688.69,1695.01,{"symbol":5,"time":1402,"open":1403,"high":1404,"low":1405,"close":1406},"2025-10-07",1841.79,1881.21,1825,1879.55,{"symbol":5,"time":1408,"open":1409,"high":1410,"low":1411,"close":1412},"2025-10-06",1862.12,1886.28,1829.12,1850.18,{"symbol":5,"time":1414,"open":1415,"high":1416,"low":1417,"close":1418},"2025-10-03",1786.87,1880.16,1786.83,1850.65,{"symbol":5,"time":1420,"open":1421,"high":1422,"low":1423,"close":1424},"2025-10-02",1785.5,1998.01,1692.33,1784.68,{"symbol":5,"time":1426,"open":1427,"high":1428,"low":1429,"close":1430},"2025-10-01",1506.31,1535,1484.23,1512.71,{"symbol":5,"time":1432,"open":1433,"high":1434,"low":1435,"close":1436},"2025-09-30",1523.5,1523.94,1488.4,1496.53,{"symbol":5,"time":1438,"open":1439,"high":1440,"low":1441,"close":1442},"2025-09-29",1521.05,1542.25,1520.21,1525.44,{"symbol":5,"time":1444,"open":1445,"high":1446,"low":1447,"close":1448},"2025-09-26",1542.99,1562.2,1511.55,1518.78,{"symbol":5,"time":1450,"open":1451,"high":1452,"low":1453,"close":1454},"2025-09-25",1533.61,1553.19,1516.32,1548.36,{"symbol":5,"time":1456,"open":1457,"high":1458,"low":1459,"close":1460},"2025-09-24",1527.62,1556.59,1526.82,1543.18,{"symbol":5,"time":1462,"open":1463,"high":1464,"low":1465,"close":1466},"2025-09-23",1548.68,1550.65,1515.56,1534.77,{"symbol":5,"time":1468,"open":1469,"high":1470,"low":1471,"close":1472},"2025-09-22",1475,1546.6,1460.91,1538.95,{"symbol":5,"time":1474,"open":1475,"high":1476,"low":1477,"close":1478},"2025-09-19",1533.33,1543.99,1464.8,1477.21,{"symbol":5,"time":1480,"open":1481,"high":1482,"low":1483,"close":1484},"2025-09-18",1565.63,1589.88,1505.97,1522.1,{"symbol":5,"time":1486,"open":1487,"high":1488,"low":1489,"close":1490},"2025-09-17",1559.56,1602.92,1551.52,1551.83,{"symbol":5,"time":1492,"open":1033,"high":1493,"low":1494,"close":1495},"2025-09-16",1563.05,1549.16,1553.54,{"symbol":5,"time":1497,"open":1498,"high":1499,"low":1500,"close":1501},"2025-09-15",1553.03,1562,1548.23,1555.21,{"symbol":5,"time":1503,"open":1504,"high":1505,"low":1506,"close":1507},"2025-09-12",1590.48,1593.29,1511.04,1544.05,{"symbol":5,"time":1509,"open":1510,"high":1511,"low":1512,"close":1513},"2025-09-11",1544.79,1598,1529.64,1596.56,{"symbol":5,"time":1515,"open":1516,"high":1517,"low":1518,"close":1519},"2025-09-10",1537.27,1554.41,1522.25,1530.36,{"symbol":5,"time":1521,"open":1522,"high":1523,"low":1524,"close":989},"2025-09-09",1545.35,1553.8,1531.07,{"symbol":5,"time":1526,"open":1527,"high":1528,"low":1529,"close":1530},"2025-09-08",1534.74,1542.51,1523.8,1538.2,{"symbol":5,"time":1532,"open":1533,"high":1534,"low":1535,"close":1536},"2025-09-05",1537.96,1559.37,1520,1531.99,{"symbol":5,"time":1538,"open":1539,"high":1540,"low":1541,"close":1542},"2025-09-04",1530,1536.18,1500,1518.92,{"symbol":5,"time":1544,"open":1545,"high":1546,"low":1545,"close":1547},"2025-09-03",1481.28,1523.2,1520.75,{"symbol":5,"time":1549,"open":1550,"high":1551,"low":1552,"close":1553},"2025-09-02",1505,1525.42,1481.22,1504.88,{"symbol":5,"time":1555,"open":1556,"high":1557,"low":1558,"close":1559},"2025-08-29",1508.11,1530.03,1490.63,1521.64,{"symbol":5,"time":1561,"open":1562,"high":1563,"low":1564,"close":1565},"2025-08-28",1418,1506.93,1416,1506.37,{"symbol":5,"time":1567,"open":1568,"high":1569,"low":1570,"close":1571},"2025-08-27",1415.65,1425,1395.6,1419.37,{"symbol":5,"time":1573,"open":1574,"high":1575,"low":1576,"close":1577},"2025-08-26",1421.47,1431.17,1411.47,1420.13,{"symbol":5,"time":1579,"open":1580,"high":1581,"low":1582,"close":1583},"2025-08-25",1416.32,1433.53,1407,1423.87,{"symbol":5,"time":1585,"open":1586,"high":1587,"low":1586,"close":1588},"2025-08-22",1367,1436.12,1415.9,{"symbol":5,"time":1590,"open":1591,"high":1592,"low":1593,"close":1594},"2025-08-21",1340,1366.52,1331.51,1361.72,{"symbol":5,"time":1596,"open":1597,"high":1598,"low":1599,"close":1600},"2025-08-20",1382.18,1401.79,1335,1344.11,{"symbol":5,"time":1602,"open":1603,"high":1604,"low":1605,"close":1606},"2025-08-19",1352.29,1400.5,1350.09,1384.93,{"symbol":5,"time":1608,"open":1609,"high":1610,"low":1611,"close":1612},"2025-08-18",1351.74,1378.26,1348.41,1350.14,{"symbol":5,"time":1614,"open":1615,"high":1616,"low":1617,"close":1618},"2025-08-15",1332.33,1351.89,1325.08,1343.16,{"symbol":5,"time":1620,"open":1621,"high":1622,"low":788,"close":1623},"2025-08-14",1327.52,1334.94,1318.18,{"symbol":5,"time":1625,"open":1626,"high":1627,"low":1628,"close":1629},"2025-08-13",1326.82,1335.3,1310,1335.29,{"symbol":5,"time":1631,"open":1632,"high":1633,"low":1634,"close":1635},"2025-08-12",1315.16,1327.23,1301.01,1318.7,{"symbol":5,"time":1637,"open":1638,"high":1639,"low":1640,"close":1641},"2025-08-11",1314.12,1329.72,1305.15,1311.26,{"symbol":5,"time":1643,"open":1644,"high":1645,"low":1646,"close":1647},"2025-08-08",1330.65,1349.22,1313.69,1320.88,{"symbol":5,"time":1649,"open":1650,"high":1651,"low":1652,"close":1652},"2025-08-07",1393.5,1393.61,1333.62,{"symbol":5,"time":1654,"open":1655,"high":1656,"low":1657,"close":1651},"2025-08-06",1342.14,1393.63,1336.03,{"symbol":5,"time":1659,"open":1660,"high":1661,"low":1662,"close":1663},"2025-08-05",1368.88,1376.24,1336.5,1343.12,{"symbol":5,"time":1665,"open":1666,"high":1667,"low":1668,"close":1669},"2025-08-04",1400,1401.87,1348.1,1360.99,{"symbol":5,"time":1671,"open":1569,"high":1672,"low":1673,"close":1674},"2025-08-01",1430.21,1350,1381.07,{"symbol":5,"time":1676,"open":1677,"high":1678,"low":1679,"close":1680},"2025-07-31",1512,1527.5,1354.48,1436.72,{"symbol":5,"time":1682,"open":1683,"high":1684,"low":1685,"close":1686},"2025-07-30",1507.83,1540.24,1501.94,1527.8,{"symbol":5,"time":1688,"open":1689,"high":1428,"low":1690,"close":1691},"2025-07-29",1528.47,1494.01,1505.06,{"symbol":5,"time":1693,"open":1694,"high":1695,"low":1696,"close":1697},"2025-07-28",1529.51,1536.96,1510.93,1513.73,{"symbol":5,"time":1699,"open":1700,"high":1701,"low":1702,"close":1703},"2025-07-25",1540,1561.24,1529.44,1532.52,{"symbol":5,"time":1705,"open":1706,"high":1707,"low":1708,"close":1709},"2025-07-24",1536.07,1553.6,1527.53,1535.8,{"symbol":5,"time":1711,"open":1712,"high":1713,"low":1714,"close":1715},"2025-07-23",1525,1543.95,1512.25,1531.26,{"symbol":5,"time":1717,"open":1539,"high":1718,"low":1719,"close":1720},"2025-07-22",1547.19,1512.63,1531.63,{"symbol":5,"time":1722,"open":1723,"high":1724,"low":1725,"close":1725},"2025-07-21",1545.73,1568,1531.09,{"symbol":5,"time":1727,"open":1728,"high":1729,"low":1547,"close":1730},"2025-07-18",1533.39,1544.42,1541.62,{"symbol":5,"time":1732,"open":1733,"high":1734,"low":1735,"close":1736},"2025-07-17",1538.53,1563.76,1521.53,1525.29,{"symbol":5,"time":1738,"open":1739,"high":1740,"low":1741,"close":1742},"2025-07-16",1512.9,1546.04,1484.8,1536.75,{"symbol":5,"time":1744,"open":1745,"high":1746,"low":1747,"close":1748},"2025-07-15",1544.2,1550.25,1477.12,1507.15,{"symbol":5,"time":1750,"open":1751,"high":1752,"low":1753,"close":1754},"2025-07-14",1540.67,1567.2,1500.05,1547.02,{"symbol":5,"time":1756,"open":1757,"high":1758,"low":1428,"close":1759},"2025-07-11",1581.08,1597.96,1544.23,{"symbol":5,"time":1761,"open":1762,"high":1763,"low":1764,"close":1765},"2025-07-10",1591.89,1635.3,1574.81,1584.38,{"symbol":5,"time":1767,"open":1768,"high":1769,"low":1770,"close":1771},"2025-07-09",1665.01,1694,1587.07,1591.73,{"symbol":5,"time":1773,"open":1774,"high":1775,"low":1535,"close":1776},"2025-07-08",1878.86,1894.91,1703.17,{"symbol":5,"time":1778,"open":1779,"high":1780,"low":1781,"close":1782},"2025-07-07",1863.69,1905.33,1850.63,1869.83,{"symbol":5,"time":1784,"open":1785,"high":1786,"low":1785,"close":1787},"2025-07-03",1825.01,1866.6,1855.38,{"symbol":5,"time":1789,"open":1790,"high":1791,"low":1792,"close":1793},"2025-07-02",1825.34,1847.41,1811.97,1842.78,{"symbol":5,"time":1795,"open":1796,"high":1797,"low":1798,"close":1799},"2025-07-01",1806.42,1846.3,1801.72,1843.18,{"symbol":5,"time":1801,"open":1802,"high":1803,"low":1804,"close":1805},"2025-06-30",1822.81,1834.21,1795.93,1827.96,{"symbol":5,"time":1807,"open":1808,"high":1809,"low":1810,"close":1811},"2025-06-27",1820,1880.93,1731.8,1816.26,{"symbol":5,"time":1813,"open":1814,"high":1814,"low":1815,"close":1816},"2025-06-26",1896.03,1780.51,1815.84,{"symbol":5,"time":1818,"open":1819,"high":1820,"low":1821,"close":1821},"2025-06-25",1925.44,1940.6,1893.45,{"symbol":5,"time":1823,"open":1824,"high":1825,"low":1826,"close":1827},"2025-06-24",1891.38,1930.86,1873.53,1926.52,{"symbol":5,"time":1829,"open":1153,"high":1830,"low":1831,"close":1832},"2025-06-23",1893.03,1794.24,1881.25,{"symbol":5,"time":1834,"open":1835,"high":1836,"low":1837,"close":1838},"2025-06-20",1802.75,1827.76,1782.42,1804.82,{"symbol":5,"time":1840,"open":1841,"high":1842,"low":1843,"close":1844},"2025-06-18",1777.56,1811.81,1760.87,1763.64,{"symbol":5,"time":1846,"open":1847,"high":1848,"low":1849,"close":1850},"2025-06-17",1799.95,1819.8,1776.33,1776.94,{"symbol":5,"time":1852,"open":1853,"high":1854,"low":1853,"close":1855},"2025-06-16",1783.93,1833.78,1814.39,{"symbol":5,"time":1857,"open":1858,"high":1847,"low":1859,"close":1860},"2025-06-13",1755.45,1746.6,1784.57,{"symbol":5,"time":1862,"open":1863,"high":1864,"low":1865,"close":1866},"2025-06-12",1819.54,1840.62,1772.13,1784.37,{"symbol":5,"time":1868,"open":1869,"high":1870,"low":1871,"close":1872},"2025-06-11",1780.66,1816.78,1779.83,1805,{"symbol":5,"time":1874,"open":1875,"high":1876,"low":1877,"close":1878},"2025-06-10",1752.91,1788.71,1733.93,1785,{"symbol":5,"time":1880,"open":1881,"high":1882,"low":1883,"close":1884},"2025-06-09",1780.5,1784.11,1720.73,1749.41,{"symbol":5,"time":1886,"open":1887,"high":1888,"low":1889,"close":1890},"2025-06-06",1781.03,1783,1760.23,1775.1,{"symbol":5,"time":1892,"open":1893,"high":1894,"low":1895,"close":1896},"2025-06-05",1757.8,1785.82,1742.94,1771.9,{"symbol":5,"time":1898,"open":1899,"high":1900,"low":1901,"close":1902},"2025-06-04",1735.03,1764.6,1728.27,1755.03,{"symbol":5,"time":1904,"open":1905,"high":1906,"low":1907,"close":1908},"2025-06-03",1743.36,1768.74,1721.42,1741.55,{"symbol":5,"time":1910,"open":1911,"high":1912,"low":1913,"close":1914},"2025-06-02",1708.71,1751.29,1700.33,1748.26,{"symbol":5,"time":1916,"open":1917,"high":1217,"low":1918,"close":1919},"2025-05-30",1683.08,1675.64,1726.28,{"symbol":5,"time":1921,"open":1922,"high":1923,"low":1924,"close":1273},"2025-05-29",1645,1688.79,1624.69,{"symbol":5,"time":1926,"open":1927,"high":1928,"low":1712,"close":1929},"2025-05-28",1543.58,1648.95,1619.94,{"symbol":5,"time":1931,"open":1932,"high":1933,"low":1934,"close":1935},"2025-05-27",1721.89,1739.21,1484.29,1503.62,{"symbol":5,"time":1937,"open":1938,"high":1939,"low":1940,"close":1941},"2025-05-23",1690.71,1724.07,1672.5,1694.36,{"symbol":5,"time":1943,"open":1944,"high":1188,"low":1945,"close":1946},"2025-05-22",1720.21,1694.11,1700.32,{"symbol":5,"time":1948,"open":1949,"high":1949,"low":1950,"close":1951},"2025-05-21",1964.6,1658.04,1707.94,{"symbol":5,"time":1953,"open":1954,"high":1955,"low":1956,"close":1957},"2025-05-20",2191.76,2199.92,1900,2027,{"symbol":5,"time":1959,"open":1960,"high":1961,"low":1962,"close":1963},"2025-05-19",2190,2217.6,2178.79,2206.01,{"symbol":5,"time":1965,"open":1966,"high":1967,"low":1968,"close":1969},"2025-05-16",2193.44,2210.93,2180.34,2201.89,{"symbol":5,"time":1971,"open":1972,"high":1973,"low":1972,"close":1974},"2025-05-15",2139.59,2188.51,2180.44,{"symbol":5,"time":1976,"open":1977,"high":1978,"low":1979,"close":1980},"2025-05-14",2141.34,2170,2113.06,2125.9,{"symbol":5,"time":1982,"open":1983,"high":1984,"low":1985,"close":1986},"2025-05-13",2135,2173.31,2131.63,2136.03,{"symbol":5,"time":1988,"open":1989,"high":1989,"low":1990,"close":1991},"2025-05-12",2150.86,2116.99,2130,{"symbol":5,"time":1993,"open":1994,"high":1995,"low":1996,"close":1997},"2025-05-09",2105.85,2131.17,2083.64,2088.22,{"symbol":5,"time":1999,"open":2000,"high":2001,"low":2002,"close":2003},"2025-05-08",2105,2129.65,2089.53,2105.76,{"symbol":5,"time":2005,"open":2006,"high":2007,"low":2008,"close":2009},"2025-05-07",2057.9,2101.22,2056.81,2095.03,{"symbol":5,"time":2011,"open":2012,"high":2013,"low":2014,"close":2015},"2025-05-06",2053.56,2090,2035.94,2060.86,{"symbol":5,"time":2017,"open":2018,"high":2019,"low":2018,"close":2020},"2025-05-05",2037.92,2112.05,2080.41,{"symbol":5,"time":2022,"open":2023,"high":2024,"low":2025,"close":2026},"2025-05-02",2025.5,2072.52,2023.5,2048.17,{"symbol":5,"time":2028,"open":2029,"high":2030,"low":2031,"close":2032},"2025-05-01",1999.63,2046.45,1946.16,2001.68,{"symbol":5,"time":2034,"open":2035,"high":2036,"low":2035,"close":2037},"2025-04-30",1910,2016.78,1989.68,{"symbol":5,"time":2039,"open":2040,"high":2041,"low":2042,"close":2043},"2025-04-29",1948,1978.81,1946.58,1961.5,{"symbol":5,"time":2045,"open":2046,"high":2047,"low":2048,"close":2049},"2025-04-28",1952,1955.74,1920.09,1943.27,{"symbol":5,"time":2051,"open":2052,"high":2053,"low":2054,"close":2055},"2025-04-25",1933.14,1956.75,1885.62,1952.31,{"symbol":5,"time":2057,"open":2058,"high":2059,"low":2060,"close":2061},"2025-04-24",1940.03,1951.93,1922.01,1936.81,{"symbol":5,"time":2063,"open":2064,"high":2065,"low":2066,"close":2067},"2025-04-23",1943.12,1971.12,1919,1926.06,{"symbol":5,"time":2069,"open":2070,"high":2071,"low":2072,"close":2073},"2025-04-22",1848.92,1886.48,1838.33,1872.9,{"symbol":5,"time":2075,"open":2076,"high":2077,"low":2078,"close":2079},"2025-04-21",1891.67,1896.82,1791.23,1816.08,{"symbol":5,"time":2081,"open":2082,"high":2083,"low":2084,"close":2085},"2025-04-17",1913.93,1931.07,1888.27,1908.69,{"symbol":5,"time":2087,"open":2088,"high":2089,"low":2090,"close":2091},"2025-04-16",1900.8,1936.83,1882.29,1899.78,{"symbol":5,"time":2093,"open":2094,"high":2095,"low":2096,"close":2097},"2025-04-15",1935,1957.17,1911.78,1923.93,{"symbol":5,"time":2099,"open":2100,"high":2101,"low":2102,"close":2103},"2025-04-14",1904,1943.43,1892.02,1932.74,{"symbol":5,"time":2105,"open":2106,"high":2107,"low":2108,"close":2109},"2025-04-11",1831.88,1902.86,1824.34,1888.45,{"symbol":5,"time":2111,"open":2112,"high":2113,"low":2114,"close":2115},"2025-04-10",1810.88,1880,1799.09,1850.06,{"symbol":5,"time":2117,"open":2118,"high":2119,"low":2120,"close":2121},"2025-04-09",1665.43,1870.85,1662.12,1848,{"symbol":5,"time":2123,"open":2124,"high":2125,"low":2126,"close":2127},"2025-04-08",1770,1792.28,1642.64,1677.11,{"symbol":5,"time":2129,"open":2130,"high":2131,"low":2132,"close":2133},"2025-04-07",1612.9,1769.41,1585.18,1713.2,{"symbol":5,"time":2135,"open":2136,"high":2137,"low":2138,"close":2139},"2025-04-04",1757.2,1765,1673.59,1673.98,{"symbol":5,"time":2141,"open":1808,"high":2142,"low":2143,"close":2144},"2025-04-03",1853.53,1797.88,1801.05,{"symbol":5,"time":2146,"open":2147,"high":2148,"low":2149,"close":2150},"2025-04-02",1843.83,1892.63,1824.51,1889.89,{"symbol":5,"time":2152,"open":2153,"high":2154,"low":2155,"close":2156},"2025-04-01",1835.1,1872.63,1825.35,1868.47,{"symbol":5,"time":2158,"open":2159,"high":2160,"low":2161,"close":2162},"2025-03-31",1814.71,1850.93,1784.61,1844.16,{"symbol":5,"time":2164,"open":2165,"high":2165,"low":2166,"close":2167},"2025-03-28",1874.09,1811.96,1835.24,{"symbol":5,"time":2169,"open":2170,"high":2171,"low":2172,"close":2173},"2025-03-27",1886.72,1890.46,1849.99,1872.28,{"symbol":5,"time":2175,"open":2176,"high":2176,"low":2177,"close":2178},"2025-03-26",1919.64,1865.55,1887,{"symbol":5,"time":2180,"open":2181,"high":2182,"low":2183,"close":2176},"2025-03-25",1897,1925,1893.28,{"symbol":5,"time":2185,"open":2186,"high":2187,"low":2188,"close":2189},"2025-03-24",1886.54,1906.92,1879.15,1897.66,{"symbol":5,"time":2191,"open":2192,"high":2193,"low":2194,"close":2195},"2025-03-21",1841.84,1859.7,1818.35,1853.29,{"symbol":5,"time":2197,"open":2198,"high":2199,"low":2200,"close":2201},"2025-03-20",1849.96,1880.09,1849.09,1853.46,{"symbol":5,"time":2203,"open":2204,"high":2205,"low":2206,"close":2207},"2025-03-19",1827.43,1885.47,1824.93,1872.99,{"symbol":5,"time":2209,"open":2210,"high":2211,"low":2212,"close":2213},"2025-03-18",1836.77,1851.44,1794.07,1813.61,{"symbol":5,"time":2215,"open":2216,"high":2217,"low":2216,"close":2218},"2025-03-17",1797.89,1872.31,1845.85,{"symbol":5,"time":2220,"open":1178,"high":2221,"low":2222,"close":2223},"2025-03-14",1814.68,1757.53,1799.9,{"symbol":5,"time":2225,"open":2124,"high":2124,"low":2226,"close":2227},"2025-03-13",1720.58,1743.54,{"symbol":5,"time":2229,"open":2230,"high":2231,"low":2232,"close":2233},"2025-03-12",1756.02,1792.16,1731.41,1779,{"symbol":5,"time":2235,"open":2236,"high":2237,"low":2238,"close":2239},"2025-03-11",1695.35,1751.37,1676.86,1722.85,{"symbol":5,"time":2241,"open":2242,"high":2242,"low":2243,"close":2236},"2025-03-10",1790.61,1688.8,{"symbol":5,"time":2245,"open":2246,"high":2247,"low":2248,"close":2249},"2025-03-07",1819.61,1859.76,1767.2,1834.13,{"symbol":5,"time":2251,"open":2252,"high":2253,"low":2254,"close":2255},"2025-03-06",1833.73,1874.65,1809.85,1816.51,{"symbol":5,"time":2257,"open":2258,"high":2259,"low":2260,"close":2261},"2025-03-05",1870.8,1887.36,1856.52,1873.01,{"symbol":5,"time":2263,"open":2264,"high":2265,"low":2266,"close":2267},"2025-03-04",1848.59,1919.6,1846.05,1871.03,{"symbol":5,"time":2269,"open":2270,"high":2271,"low":2272,"close":2273},"2025-03-03",1890.06,1914.5,1851.82,1864.88,{"symbol":5,"time":2275,"open":2276,"high":2277,"low":2276,"close":2277},"2025-02-28",1832.9,1886.35,{"symbol":5,"time":2279,"open":2280,"high":2281,"low":2282,"close":2283},"2025-02-27",1870,1895.31,1827.58,1836.18,{"symbol":5,"time":2285,"open":2286,"high":2287,"low":2288,"close":2289},"2025-02-26",1875,1924.32,1862.66,1869.97,{"symbol":5,"time":2291,"open":2292,"high":2293,"low":2294,"close":2295},"2025-02-25",1729.67,1822.95,1715.27,1816.76,{"symbol":5,"time":2297,"open":2298,"high":1270,"low":2299,"close":2300},"2025-02-24",1703.77,1679.69,1732.2,{"symbol":5,"time":2302,"open":2303,"high":2303,"low":2304,"close":2305},"2025-02-21",1724.4,1687.2,1698.11,{"symbol":5,"time":2307,"open":2308,"high":2309,"low":2310,"close":2311},"2025-02-20",1740.05,1744.52,1706.97,1725.54,{"symbol":5,"time":2313,"open":1831,"high":1831,"low":2314,"close":2315},"2025-02-19",1745.29,1755.26,{"symbol":5,"time":2317,"open":2318,"high":2319,"low":2320,"close":1831},"2025-02-18",1789,1800.29,1770.57,{"symbol":5,"time":2322,"open":1188,"high":2323,"low":2324,"close":2325},"2025-02-14",1816.43,1789.44,1799.19,{"symbol":5,"time":2327,"open":2328,"high":2329,"low":2330,"close":2331},"2025-02-13",1785.08,1812.6,1761.46,1802.79,{"symbol":5,"time":2333,"open":2334,"high":2335,"low":2336,"close":2337},"2025-02-12",1772.31,1792.6,1755.62,1767.41,{"symbol":5,"time":2339,"open":2340,"high":2340,"low":2341,"close":2342},"2025-02-11",1861.27,1790.16,1797.17,{"symbol":5,"time":2344,"open":2280,"high":2286,"low":2345,"close":2346},"2025-02-10",1851.86,1857.35,{"symbol":5,"time":2348,"open":2349,"high":2350,"low":2351,"close":2352},"2025-02-07",1888.68,1889.08,1813.13,1858.86,{"symbol":5,"time":2354,"open":2355,"high":2356,"low":2357,"close":2358},"2025-02-06",1847.8,1892.2,1841.2,1887.3,{"symbol":5,"time":2360,"open":2361,"high":2362,"low":2363,"close":2355},"2025-02-05",1649.34,1890.34,1610.4,{"symbol":5,"time":2365,"open":2366,"high":2367,"low":2368,"close":2369},"2025-02-04",1816.63,1829.67,1791.99,1809.7,{"symbol":5,"time":2371,"open":2372,"high":2266,"low":2373,"close":1805},"2025-02-03",1832.42,1794.2,{"symbol":5,"time":2375,"open":2376,"high":2377,"low":2378,"close":2379},"2025-01-31",1876.11,1903.79,1866.05,1873.56,{"symbol":5,"time":2381,"open":2382,"high":2383,"low":2384,"close":2385},"2025-01-30",1872.69,1884.85,1859.52,1866.42,{"symbol":5,"time":2387,"open":2388,"high":2389,"low":2390,"close":2391},"2025-01-29",1850,1867.13,1837.11,1860.21,{"symbol":5,"time":2393,"open":2394,"high":2395,"low":1808,"close":2396},"2025-01-28",1830.51,1883.62,1851.1,{"symbol":5,"time":2398,"open":2399,"high":2400,"low":2401,"close":2402},"2025-01-27",1802.02,1842.65,1787.57,1842.64,{"symbol":5,"time":2404,"open":2405,"high":2406,"low":2407,"close":2408},"2025-01-24",1855.33,1865.12,1800.67,1814.85,{"symbol":5,"time":2410,"open":2411,"high":2411,"low":2412,"close":2413},"2025-01-23",1880.32,1831.23,1854.6,{"symbol":5,"time":2415,"open":2416,"high":2416,"low":2417,"close":2411},"2025-01-22",1918.09,1842.19,{"symbol":5,"time":2419,"open":2420,"high":2421,"low":2422,"close":2423},"2025-01-21",1910.04,1916.59,1876.89,1894.19,{"symbol":5,"time":2425,"open":2426,"high":2426,"low":2427,"close":2428},"2025-01-17",2007.95,1876.17,1900.54,{"symbol":5,"time":2430,"open":2431,"high":2432,"low":2433,"close":2434},"2025-01-16",2034.69,2066.68,1963.54,1969.68,{"symbol":5,"time":2436,"open":2437,"high":2438,"low":2439,"close":2438},"2025-01-15",2016.97,2030.47,1983.35,{"symbol":5,"time":2441,"open":2442,"high":2443,"low":2444,"close":2445},"2025-01-14",1928.65,1961.56,1925.37,1949.53,{"symbol":5,"time":2447,"open":2448,"high":2449,"low":2450,"close":2451},"2025-01-13",1889.64,1915.35,1881.28,1911.98,{"symbol":5,"time":2453,"open":2454,"high":2454,"low":2455,"close":2456},"2025-01-10",1944.68,1908,1917.63,{"symbol":5,"time":2458,"open":2459,"high":2460,"low":2461,"close":2462},"2025-01-08",1925.25,1969.22,1924.48,1964.42,{"symbol":5,"time":2464,"open":2465,"high":2466,"low":2467,"close":2468},"2025-01-07",1968.01,1970.14,1923.42,1935.16,{"symbol":5,"time":2470,"open":2471,"high":2472,"low":2473,"close":2465},"2025-01-06",1976.09,1980.05,1944.42,{"symbol":5,"time":2475,"open":2476,"high":2477,"low":2478,"close":2479},"2025-01-03",2003.11,2020,1958.95,1966.26,{"symbol":5,"time":2481,"open":2482,"high":2483,"low":2484,"close":2485},"2025-01-02",2005,2029,1985.19,1995.92,{"symbol":5,"time":2487,"open":2488,"high":2488,"low":2489,"close":2490},"2024-12-31",2012.67,1974.41,1990.93,{"symbol":5,"time":2492,"open":2493,"high":2494,"low":2495,"close":2496},"2024-12-30",2007.27,2031.5,1981,2013.65,{"symbol":5,"time":2498,"open":2499,"high":2499,"low":2500,"close":2501},"2024-12-27",2054.29,2017,2037.33,{"symbol":5,"time":2503,"open":2504,"high":2504,"low":2505,"close":2506},"2024-12-26",2093.45,2058.19,2062.71,{"symbol":5,"time":2508,"open":2509,"high":2510,"low":2511,"close":2512},"2024-12-24",2086.72,2105.2,2083.07,2104.99,{"symbol":5,"time":2514,"open":2515,"high":2516,"low":2517,"close":2518},"2024-12-23",2080.12,2091.32,2059.6,2080.43,{"symbol":5,"time":2520,"open":2521,"high":2522,"low":2521,"close":2522},"2024-12-20",2030,2090.98,{"symbol":5,"time":2524,"open":2525,"high":2526,"low":2527,"close":2528},"2024-12-19",2055.14,2091.96,2036.65,2044.89,{"symbol":5,"time":2530,"open":2531,"high":2531,"low":2532,"close":2533},"2024-12-18",2146.06,2044.46,2051.1,{"symbol":5,"time":2535,"open":2536,"high":2537,"low":2538,"close":2539},"2024-12-17",2154.78,2166.61,2132.73,2138.18,{"symbol":5,"time":2541,"open":2542,"high":2543,"low":2544,"close":2545},"2024-12-16",2163.53,2178.77,2161.64,2170.49,{"symbol":5,"time":2547,"open":2548,"high":2549,"low":2550,"close":2551},"2024-12-13",2189.36,2202.82,2156.15,2168.89,{"symbol":5,"time":2553,"open":2554,"high":2555,"low":2556,"close":2557},"2024-12-12",2176.57,2211.15,2169.8,2190.92,{"symbol":5,"time":2559,"open":2560,"high":2561,"low":2562,"close":2563},"2024-12-11",2183.26,2216.05,2175.12,2196.05,{"symbol":5,"time":2565,"open":2566,"high":2567,"low":2568,"close":2569},"2024-12-10",2232.98,2250.45,2162.23,2172.69,{"symbol":5,"time":2571,"open":2572,"high":2573,"low":2574,"close":2575},"2024-12-09",2353.82,2361.83,2206.7,2227.11,{"symbol":5,"time":2577,"open":2578,"high":2579,"low":2580,"close":2581},"2024-12-06",2368,2400,2360.65,2371.83,{"symbol":5,"time":2583,"open":2584,"high":2585,"low":2586,"close":2587},"2024-12-05",2391.65,2398.27,2351.15,2367.16,{"symbol":5,"time":2589,"open":2590,"high":2579,"low":2590,"close":2591},"2024-12-04",2356.91,2375.83,{"symbol":5,"time":2593,"open":2594,"high":2595,"low":2596,"close":2597},"2024-12-03",2313.3,2345.67,2302.57,2345.32,{"symbol":5,"time":2599,"open":2600,"high":2600,"low":2601,"close":2602},"2024-12-02",2376.67,2315.01,2332.11,{"symbol":5,"time":2604,"open":2605,"high":2606,"low":2607,"close":2608},"2024-11-29",2376.68,2387.2,2361.36,2375.03,{"symbol":5,"time":2610,"open":2611,"high":2611,"low":2612,"close":2613},"2024-11-27",2382.4,2329.28,2354,{"symbol":5,"time":2615,"open":2616,"high":2617,"low":2618,"close":2611},"2024-11-26",2354.64,2390.45,2352.41,{"symbol":5,"time":2620,"open":2621,"high":2622,"low":2623,"close":2624},"2024-11-25",2362.21,2383.43,2329.94,2360.22,{"symbol":5,"time":2626,"open":2627,"high":2628,"low":2629,"close":2630},"2024-11-22",2348.38,2377.74,2324.32,2355.35,{"symbol":5,"time":2632,"open":2633,"high":2634,"low":2635,"close":2636},"2024-11-21",2317.2,2353.01,2297.53,2337.83,{"symbol":5,"time":2638,"open":2639,"high":2640,"low":2641,"close":2642},"2024-11-20",2292.5,2310.07,2232.38,2309.6,{"symbol":5,"time":2644,"open":2645,"high":2646,"low":2645,"close":2647},"2024-11-19",2252.27,2304.52,2284.43,{"symbol":5,"time":2649,"open":2650,"high":2651,"low":2652,"close":2653},"2024-11-18",2261,2305.3,2250.26,2272.31,{"symbol":5,"time":2655,"open":2656,"high":2656,"low":2657,"close":2650},"2024-11-15",2295.05,2246.32,{"symbol":5,"time":2659,"open":2660,"high":2661,"low":2651,"close":2662},"2024-11-14",2344.52,2364.38,2323.17,{"symbol":5,"time":2664,"open":2665,"high":2666,"low":2667,"close":2668},"2024-11-13",2348.23,2402.52,2342.62,2348.45,{"symbol":5,"time":2670,"open":2671,"high":2672,"low":2673,"close":2674},"2024-11-12",2350,2369.05,2324.29,2348.1,{"symbol":5,"time":2676,"open":2677,"high":2678,"low":2679,"close":2671},"2024-11-11",2355.61,2359.77,2316.36,{"symbol":5,"time":2681,"open":2682,"high":2683,"low":2682,"close":2684},"2024-11-08",2203.5,2351.98,2332.29,{"symbol":5,"time":2686,"open":2687,"high":2688,"low":2527,"close":2689},"2024-11-07",2123.84,2188.93,2176.1,{"symbol":5,"time":2691,"open":2692,"high":2693,"low":2694,"close":2695},"2024-11-06",2059,2098.34,2042.48,2090.63,{"symbol":5,"time":2697,"open":2698,"high":2699,"low":2700,"close":2701},"2024-11-05",1992,2023.13,1989.11,2009.75,{"symbol":5,"time":2703,"open":2704,"high":2705,"low":2706,"close":2707},"2024-11-04",1986.3,1999.62,1978.4,1990.94,{"symbol":5,"time":2709,"open":2710,"high":2711,"low":2712,"close":2713},"2024-11-01",1995.25,2011.87,1985.38,1988.91,{"symbol":5,"time":2715,"open":2716,"high":2717,"low":2718,"close":2719},"2024-10-31",2000,2026.59,1993.09,1993.11,{"symbol":5,"time":2721,"open":2722,"high":2723,"low":2724,"close":2725},"2024-10-30",2007.22,2034.46,2000.2,2006.99,{"symbol":5,"time":2727,"open":2728,"high":2729,"low":2728,"close":2730},"2024-10-29",2000.85,2023.39,2021.86,{"symbol":5,"time":2732,"open":2733,"high":2734,"low":2735,"close":2736},"2024-10-28",2012.44,2018.67,1996.5,1996.88,{"symbol":5,"time":2738,"open":2739,"high":2740,"low":2741,"close":2742},"2024-10-25",2015.08,2025.92,1989.09,1999.97,{"symbol":5,"time":2744,"open":2745,"high":2746,"low":2747,"close":2748},"2024-10-24",2020.62,2024.43,1993.1,1994.05,{"symbol":5,"time":2750,"open":2751,"high":2751,"low":2752,"close":2753},"2024-10-23",2020.19,1991.53,1998.66,{"symbol":5,"time":2755,"open":2756,"high":2757,"low":2756,"close":2758},"2024-10-22",1978.79,2045.9,2027.82,{"symbol":5,"time":2760,"open":2761,"high":2762,"low":2763,"close":2764},"2024-10-21",1964.62,1998.29,1961,1994.45,{"symbol":5,"time":2766,"open":2767,"high":2767,"low":2768,"close":2769},"2024-10-18",2041.09,1969.7,1973.46,{"symbol":5,"time":2771,"open":2772,"high":2773,"low":2774,"close":2775},"2024-10-17",2056.29,2060.01,2012.35,2038.95,{"symbol":5,"time":2777,"open":2778,"high":2779,"low":2780,"close":2781},"2024-10-16",2050.3,2055.96,2036,2051.78,{"symbol":5,"time":2783,"open":2013,"high":2784,"low":2785,"close":2786},"2024-10-15",2103.7,2057.2,2061.05,{"symbol":5,"time":2788,"open":2789,"high":2790,"low":2791,"close":2792},"2024-10-14",2051.31,2085.2,2042.39,2068.91,{"symbol":5,"time":2794,"open":2795,"high":2796,"low":2797,"close":2796},"2024-10-11",1998.39,2031,1991.2,{"symbol":5,"time":2799,"open":2800,"high":2801,"low":2802,"close":2803},"2024-10-10",2008.28,2010,1976.74,1984.52,{"symbol":5,"time":2805,"open":2716,"high":2806,"low":2716,"close":2807},"2024-10-09",2043.6,2024.99,{"symbol":5,"time":2809,"open":2810,"high":2811,"low":2812,"close":2813},"2024-10-08",1973.11,1996.24,1968.31,1989.58,{"symbol":5,"time":2815,"open":2816,"high":2817,"low":2818,"close":2819},"2024-10-07",1920.75,1975.9,1918.55,1955,{"symbol":5,"time":2821,"open":2822,"high":2823,"low":2824,"close":2825},"2024-10-04",1941.43,1948.29,1886.2,1913.38,{"symbol":5,"time":2827,"open":2828,"high":2829,"low":2830,"close":2831},"2024-10-03",1938,1941.78,1918.6,1935.95,{"symbol":5,"time":2833,"open":2834,"high":2835,"low":2836,"close":2837},"2024-10-02",1907.56,1944.79,1902.98,1938.16,{"symbol":5,"time":2839,"open":2840,"high":2841,"low":2842,"close":2843},"2024-10-01",1953.57,1962.96,1906,1915.69,{"symbol":5,"time":2845,"open":2846,"high":2847,"low":2848,"close":2849},"2024-09-30",1921.61,1946.75,1917.27,1943.52,{"symbol":5,"time":2851,"open":2852,"high":2853,"low":2854,"close":2855},"2024-09-27",1923.11,1925.53,1908.87,1919.65,{"symbol":5,"time":2857,"open":2858,"high":2859,"low":2035,"close":2860},"2024-09-26",1926.87,1928.6,1923.81,{"symbol":5,"time":2862,"open":2863,"high":2864,"low":2865,"close":2866},"2024-09-25",1916.9,1934.75,1907.41,1909.85,{"symbol":5,"time":2868,"open":2869,"high":2869,"low":2870,"close":2863},"2024-09-24",1950.04,1911.22,{"symbol":5,"time":2872,"open":2873,"high":2874,"low":2875,"close":2876},"2024-09-23",1949.51,1962.83,1939.82,1947.38,{"symbol":5,"time":2878,"open":2879,"high":2880,"low":2881,"close":2882},"2024-09-20",1925.17,1951.4,1923.95,1934.63,{"symbol":5,"time":2884,"open":2885,"high":2886,"low":2887,"close":2888},"2024-09-19",1935.98,1946.8,1917.47,1929.21,{"symbol":5,"time":2890,"open":2891,"high":2892,"low":2893,"close":2894},"2024-09-18",1885.34,1915,1876.86,1900.33,{"symbol":5,"time":2896,"open":2897,"high":2898,"low":2899,"close":2900},"2024-09-17",1894.48,1907.49,1868.25,1884.45,{"symbol":5,"time":2902,"open":2903,"high":2904,"low":2905,"close":2906},"2024-09-16",1865,1895.08,1862.96,1894.98,{"symbol":5,"time":2908,"open":2909,"high":2910,"low":2911,"close":2912},"2024-09-13",1868.29,1886.23,1858.5,1868.96,{"symbol":5,"time":2914,"open":2915,"high":2916,"low":2917,"close":2918},"2024-09-12",1840.75,1863.44,1822.24,1862.08,{"symbol":5,"time":2920,"open":2921,"high":2210,"low":2922,"close":2923},"2024-09-11",1792,1764.01,1834.23,{"symbol":5,"time":2925,"open":2926,"high":2927,"low":2928,"close":2929},"2024-09-10",1783.78,1798.61,1760.83,1797.28,{"symbol":5,"time":2931,"open":2932,"high":2933,"low":2932,"close":2934},"2024-09-09",1749.03,1795.2,1776.49,{"symbol":5,"time":2936,"open":2937,"high":2233,"low":2938,"close":2939},"2024-09-06",1771.1,1732.12,1734.01,{"symbol":5,"time":2941,"open":2942,"high":2943,"low":2944,"close":2945},"2024-09-05",1742.2,1759.63,1727.07,1757.14,{"symbol":5,"time":2947,"open":2948,"high":2949,"low":2948,"close":2950},"2024-09-04",1677.47,1758.78,1751.25,{"symbol":5,"time":2952,"open":2953,"high":2954,"low":2955,"close":2956},"2024-09-03",1730.61,1769.02,1679.54,1688.41,{"symbol":5,"time":2958,"open":2959,"high":2960,"low":2961,"close":2960},"2024-08-30",1722.84,1730.27,1696.87,{"symbol":5,"time":2963,"open":2964,"high":2965,"low":2966,"close":2967},"2024-08-29",1730,1750.35,1710.05,1713.29,{"symbol":5,"time":2969,"open":2970,"high":2971,"low":2972,"close":2973},"2024-08-28",1723.37,1725.17,1702.03,1722.35,{"symbol":5,"time":2975,"open":2976,"high":2977,"low":2978,"close":2979},"2024-08-27",1701.55,1717.5,1688.35,1714.9,{"symbol":5,"time":2981,"open":2982,"high":2983,"low":2984,"close":2984},"2024-08-26",1743.2,1749.09,1706.27,{"symbol":5,"time":2986,"open":2987,"high":2988,"low":2989,"close":2990},"2024-08-23",1747.93,1756.45,1732.36,1745.38,{"symbol":5,"time":2992,"open":2993,"high":2994,"low":2995,"close":2996},"2024-08-22",1758.09,1760.88,1732.85,1737.16,{"symbol":5,"time":2998,"open":2999,"high":3000,"low":3001,"close":3002},"2024-08-21",1745.03,1759.71,1732.92,1751.6,{"symbol":5,"time":3004,"open":3005,"high":3006,"low":3007,"close":1217},"2024-08-20",1760.15,1766.54,1744.73,{"symbol":5,"time":3009,"open":3010,"high":3011,"low":3012,"close":3013},"2024-08-19",1747.1,1761.19,1738.87,1753.7,{"symbol":5,"time":3015,"open":3016,"high":3017,"low":3018,"close":3019},"2024-08-16",1726.93,1762.56,1707.93,1751.7,{"symbol":5,"time":3021,"open":3022,"high":3022,"low":3023,"close":3024},"2024-08-15",1818.02,1731.67,1733.79,{"symbol":5,"time":3026,"open":3027,"high":3028,"low":3027,"close":3029},"2024-08-14",1777,1812.67,1809.75,{"symbol":5,"time":3031,"open":3032,"high":3033,"low":3032,"close":3034},"2024-08-13",1734.38,1776.32,1774.66,{"symbol":5,"time":3036,"open":3037,"high":3037,"low":3038,"close":3039},"2024-08-12",1755.8,1710.41,1720,{"symbol":5,"time":3041,"open":3039,"high":3042,"low":3043,"close":3044},"2024-08-09",1759.76,1714.01,1752.25,{"symbol":5,"time":3046,"open":3047,"high":3048,"low":3049,"close":3050},"2024-08-08",1683.93,1720.6,1673.03,1717.12,{"symbol":5,"time":3052,"open":3053,"high":3054,"low":3055,"close":3056},"2024-08-07",1678.25,1708.6,1659,1668.63,{"symbol":5,"time":3058,"open":3059,"high":3060,"low":3061,"close":3062},"2024-08-06",1599.89,1677.01,1589.92,1654.99,{"symbol":5,"time":3064,"open":3065,"high":3066,"low":3067,"close":3068},"2024-08-05",1554.6,1607.08,1544.99,1581.82,{"symbol":5,"time":3070,"open":3071,"high":3072,"low":3073,"close":3074},"2024-08-02",1547.1,1602.49,1537.39,1600.38,{"symbol":5,"time":3076,"open":3077,"high":3056,"low":3078,"close":3079},"2024-08-01",1554.68,1528.43,1578.95,{"symbol":5,"time":3081,"open":3082,"high":1043,"low":3083,"close":3084},"2024-07-31",1617.14,1592.27,1600,{"symbol":5,"time":3086,"open":3087,"high":3088,"low":3089,"close":3090},"2024-07-30",1599.98,1621.97,1581.92,1588.5,{"symbol":5,"time":3092,"open":3093,"high":3094,"low":3095,"close":3096},"2024-07-29",1612.6,1615.45,1586.99,1588.72,{"symbol":5,"time":3098,"open":3099,"high":3100,"low":3099,"close":3101},"2024-07-26",1579.42,1612.57,1605.94,{"symbol":5,"time":3103,"open":3104,"high":3105,"low":3106,"close":3107},"2024-07-25",1570.65,1591.48,1551.94,1576.93,{"symbol":5,"time":3109,"open":3110,"high":3111,"low":3112,"close":3113},"2024-07-24",1621.8,1626.29,1553.71,1559.24,{"symbol":5,"time":3115,"open":3116,"high":3117,"low":3118,"close":3119},"2024-07-23",1635.48,1658.03,1625.45,1628.12,{"symbol":5,"time":3121,"open":3122,"high":3123,"low":3122,"close":3124},"2024-07-22",1597.82,1643.55,1632.17,{"symbol":5,"time":3126,"open":3127,"high":3128,"low":3129,"close":3130},"2024-07-19",1594.11,1623.82,1588.34,1590.79,{"symbol":5,"time":3132,"open":3133,"high":3134,"low":3135,"close":3136},"2024-07-18",1608.01,1635.68,1575.51,1584.76,{"symbol":5,"time":3138,"open":3139,"high":3140,"low":3141,"close":3142},"2024-07-17",1616.88,1627.11,1594.83,1602.8,{"symbol":5,"time":3144,"open":3145,"high":3146,"low":3147,"close":3148},"2024-07-16",1596,1620.5,1594.51,1614.77,{"symbol":5,"time":3150,"open":3151,"high":3152,"low":3153,"close":3154},"2024-07-15",1593.42,1609.45,1579.14,1590.03,{"symbol":5,"time":3156,"open":3157,"high":3158,"low":3157,"close":3159},"2024-07-12",1571.38,1605.69,1588.52,{"symbol":5,"time":3161,"open":3162,"high":3163,"low":3162,"close":3164},"2024-07-11",1535.76,1567.62,1567.52,{"symbol":5,"time":3166,"open":3167,"high":3167,"low":3168,"close":3169},"2024-07-10",1569.84,1496.18,1534.09,{"symbol":5,"time":3171,"open":3172,"high":3173,"low":3174,"close":3175},"2024-07-09",1549.18,1575.01,1536.08,1568.06,{"symbol":5,"time":3177,"open":3178,"high":3179,"low":3180,"close":3181},"2024-07-08",1549.23,1549.39,1522.22,1530.06,{"symbol":5,"time":3183,"open":3184,"high":3185,"low":3186,"close":3187},"2024-07-05",1541.58,1555.06,1527.01,1551.55,{"symbol":5,"time":3189,"open":3190,"high":3191,"low":3192,"close":3181},"2024-07-03",1531,1541.37,1518.46,{"symbol":5,"time":3194,"open":3195,"high":3196,"low":3197,"close":3198},"2024-07-02",1496,1529.62,1487.7,1529.38,{"symbol":5,"time":3200,"open":3201,"high":3202,"low":3203,"close":3204},"2024-07-01",1495.2,1504.28,1454.41,1496.51,{"symbol":5,"time":3206,"open":3207,"high":3208,"low":3207,"close":3209},"2024-06-28",1480.29,1518.27,1488.66,{"symbol":5,"time":3211,"open":3212,"high":3213,"low":3214,"close":3215},"2024-06-27",1477.53,1497.91,1469.96,1477.51,{"symbol":5,"time":3217,"open":3218,"high":3219,"low":3220,"close":3221},"2024-06-26",1448.94,1475.56,1443.68,1470,{"symbol":5,"time":3223,"open":3224,"high":3225,"low":3226,"close":3227},"2024-06-25",1445.37,1462.89,1442.41,1457.29,{"symbol":5,"time":3229,"open":3230,"high":3231,"low":3232,"close":3233},"2024-06-24",1429.23,1444.81,1410.66,1441.5,{"symbol":5,"time":3235,"open":3236,"high":3237,"low":3238,"close":3239},"2024-06-21",1418.23,1436.44,1406.38,1436.11,{"symbol":5,"time":3241,"open":3242,"high":3243,"low":3244,"close":3245},"2024-06-20",1428.25,1428.61,1401.67,1412.76,{"symbol":5,"time":3247,"open":3248,"high":3249,"low":3250,"close":3251},"2024-06-18",1411.65,1439.94,1411.15,1421.8,{"symbol":5,"time":3253,"open":3254,"high":3255,"low":3256,"close":3257},"2024-06-17",1386.58,1410.61,1370.28,1409.96,{"symbol":5,"time":3259,"open":3260,"high":3261,"low":3262,"close":3263},"2024-06-14",1374.29,1393.25,1365,1390.59,{"symbol":5,"time":3265,"open":3266,"high":3267,"low":3268,"close":3269},"2024-06-13",1378.4,1389.87,1358.24,1379.01,{"symbol":5,"time":3271,"open":3272,"high":3273,"low":3274,"close":3275},"2024-06-12",1332.15,1390.54,1331.86,1378.36,{"symbol":5,"time":3277,"open":3278,"high":3279,"low":3280,"close":3281},"2024-06-11",1298.64,1322.19,1287.99,1315.33,{"symbol":5,"time":3283,"open":3284,"high":3285,"low":3286,"close":3287},"2024-06-10",1307.68,1325.72,1298.27,1310.15,{"symbol":5,"time":3289,"open":3290,"high":3290,"low":3291,"close":3292},"2024-06-07",1332.93,1307.12,1310.32,{"symbol":5,"time":3294,"open":3295,"high":3296,"low":3297,"close":3298},"2024-06-06",1351.97,1364.22,1329.11,1329.88,{"symbol":5,"time":3300,"open":3301,"high":3302,"low":3303,"close":3304},"2024-06-05",1312.33,1351.95,1309.57,1351.07,{"symbol":5,"time":3306,"open":3307,"high":3308,"low":3309,"close":3310},"2024-06-04",1290.46,1310.91,1285.27,1302.74,{"symbol":5,"time":3312,"open":3313,"high":3314,"low":3315,"close":3316},"2024-06-03",1288.67,1294.94,1274.55,1293.82,{"symbol":5,"time":3318,"open":3319,"high":1640,"low":3320,"close":3321},"2024-05-31",1304.31,1266.72,1289.93,{"symbol":5,"time":3323,"open":3324,"high":3325,"low":3326,"close":3327},"2024-05-30",1341.56,1342.38,1293.69,1302.66,{"symbol":5,"time":3329,"open":3330,"high":3331,"low":3332,"close":3333},"2024-05-29",1374.22,1386.55,1354.33,1356.3,{"symbol":5,"time":3335,"open":3336,"high":244,"low":3337,"close":3338},"2024-05-28",1380.16,1364.34,1385.13,{"symbol":5,"time":3340,"open":3341,"high":3342,"low":3343,"close":3344},"2024-05-24",1356.19,1387.84,1346.25,1384.64,{"symbol":5,"time":3346,"open":3347,"high":3347,"low":3348,"close":3349},"2024-05-23",1381.35,1353.09,1353.18,{"symbol":5,"time":3351,"open":3352,"high":3353,"low":3354,"close":3355},"2024-05-22",1374.71,1393.42,1366.06,1366.64,{"symbol":5,"time":3357,"open":3358,"high":3358,"low":3359,"close":3360},"2024-05-21",1443.69,1367.02,1374.8,{"symbol":5,"time":3362,"open":3363,"high":3364,"low":3365,"close":3366},"2024-05-20",1423.49,1451.78,1422.35,1446.28,{"symbol":5,"time":3368,"open":3369,"high":3369,"low":3370,"close":3371},"2024-05-17",1415.95,1388,1411.35,{"symbol":5,"time":3373,"open":3374,"high":3375,"low":3376,"close":3377},"2024-05-16",1374.86,1412.36,1366.16,1404.43,{"symbol":5,"time":3379,"open":3380,"high":3381,"low":3382,"close":3383},"2024-05-15",1365.94,1397.79,1364.58,1368.16,{"symbol":5,"time":3385,"open":3386,"high":3387,"low":3388,"close":3389},"2024-05-14",1333.12,1355.33,1324.3,1353.93,{"symbol":5,"time":3391,"open":3392,"high":3393,"low":3394,"close":3395},"2024-05-13",1331.02,1342.45,1322.32,1332.53,{"symbol":5,"time":3397,"open":3398,"high":3399,"low":3398,"close":3400},"2024-05-10",1293,1358.22,1328.61,{"symbol":5,"time":3402,"open":3403,"high":3404,"low":3405,"close":3406},"2024-05-09",1251.44,1288.52,1240.31,1286.78,{"symbol":5,"time":3408,"open":3409,"high":3410,"low":3411,"close":3403},"2024-05-08",1241,1262.97,1238.69,{"symbol":5,"time":3413,"open":3414,"high":3415,"low":3416,"close":3417},"2024-05-07",1240.1,1244.18,1229.29,1240.62,{"symbol":5,"time":3419,"open":3420,"high":3421,"low":3422,"close":3423},"2024-05-06",1205.78,1242.64,1204.03,1242.63,{"symbol":5,"time":3425,"open":3426,"high":3427,"low":3428,"close":3429},"2024-05-03",1182.34,1204.54,1176.43,1193.01,{"symbol":5,"time":3431,"open":3432,"high":3433,"low":3434,"close":3435},"2024-05-02",1155.64,1166.53,1134.86,1165.35,{"symbol":5,"time":3437,"open":3438,"high":3439,"low":3440,"close":3441},"2024-05-01",1138.03,1178.6,1134.06,1140.73,{"symbol":5,"time":3443,"open":3444,"high":3445,"low":3446,"close":3447},"2024-04-30",1143,1157.98,1131.03,1133.33,{"symbol":5,"time":3449,"open":3450,"high":3451,"low":3452,"close":3453},"2024-04-29",1116.4,1145.48,1112.65,1143.06,{"symbol":5,"time":3455,"open":3456,"high":3457,"low":3458,"close":3459},"2024-04-26",1136.83,1159.81,1105.65,1110.85,{"symbol":5,"time":3461,"open":3462,"high":3463,"low":3464,"close":3465},"2024-04-25",1175.79,1211.77,1168.83,1193.66,{"symbol":5,"time":3467,"open":3468,"high":3469,"low":3470,"close":3471},"2024-04-24",1197.67,1218.12,1178.07,1193.03,{"symbol":5,"time":3473,"open":3474,"high":3475,"low":3474,"close":3476},"2024-04-23",1155.01,1188.4,1188.19,{"symbol":5,"time":3478,"open":3479,"high":3480,"low":3481,"close":3482},"2024-04-22",1142.48,1157.16,1136.64,1150.66,{"symbol":5,"time":3484,"open":3485,"high":3485,"low":3486,"close":3487},"2024-04-19",1165.64,1121.88,1130.06,{"symbol":5,"time":3489,"open":3490,"high":3491,"low":3492,"close":3493},"2024-04-18",1163.28,1203,1147.06,1162.25,{"symbol":5,"time":3495,"open":3496,"high":3497,"low":3498,"close":3499},"2024-04-17",1157.25,1169.92,1144.87,1153.28,{"symbol":5,"time":3501,"open":3502,"high":3503,"low":3504,"close":3505},"2024-04-16",1151.27,1153.92,1130.86,1152.7,{"symbol":5,"time":3507,"open":3508,"high":3509,"low":3510,"close":3511},"2024-04-15",1185.21,1197.84,1145.62,1150.52,{"symbol":5,"time":3513,"open":3514,"high":3515,"low":3516,"close":3517},"2024-04-12",1168.89,1183.73,1166.5,1175.61,{"symbol":5,"time":3519,"open":3520,"high":3521,"low":3522,"close":3523},"2024-04-11",1187.13,1199.67,1180.25,1191.68,{"symbol":5,"time":3525,"open":362,"high":3526,"low":3527,"close":3528},"2024-04-10",1211.26,1177.61,1181.23,{"symbol":5,"time":3530,"open":3531,"high":3531,"low":3532,"close":3533},"2024-04-09",1246.45,1209.54,1219.08,{"symbol":5,"time":3535,"open":3536,"high":3537,"low":3538,"close":3539},"2024-04-08",1232.31,1244.04,1222.46,1238.88,{"symbol":5,"time":3541,"open":3542,"high":3543,"low":3542,"close":3544},"2024-04-05",1221.89,1243.4,1231.65,{"symbol":5,"time":3546,"open":3547,"high":3548,"low":3549,"close":3550},"2024-04-04",1260.61,1266.86,1214.89,1219.85,{"symbol":5,"time":3552,"open":3553,"high":3554,"low":3553,"close":3555},"2024-04-03",1229.61,1261.74,1248.55,{"symbol":5,"time":3557,"open":3558,"high":3559,"low":3560,"close":3561},"2024-04-02",1233.58,1247.46,1224.81,1247.29,{"symbol":5,"time":3563,"open":3564,"high":3565,"low":3566,"close":3567},"2024-04-01",1249.61,1265.74,1247.93,1254.37,{"symbol":5,"time":3569,"open":3570,"high":3571,"low":3572,"close":3564},"2024-03-28",1259.11,1276.48,1248.57,{"symbol":5,"time":3574,"open":3575,"high":3576,"low":3577,"close":3578},"2024-03-27",1292,1307.98,1255.02,1258.51,{"symbol":5,"time":3580,"open":3581,"high":3582,"low":3583,"close":3584},"2024-03-26",1277.19,1290.13,1271.3,1282.47,{"symbol":5,"time":3586,"open":3587,"high":3587,"low":3588,"close":3589},"2024-03-25",1276.74,1260.19,1266.61,{"symbol":5,"time":3591,"open":467,"high":3592,"low":3593,"close":3587},"2024-03-22",1286,1264.1,{"symbol":5,"time":3595,"open":3596,"high":3597,"low":3598,"close":3599},"2024-03-21",1258.76,1287.46,1241.41,1280.02,{"symbol":5,"time":3601,"open":3602,"high":3603,"low":3604,"close":3605},"2024-03-20",1243.38,1247.13,1228.02,1245.4,{"symbol":5,"time":3607,"open":3608,"high":3609,"low":3610,"close":3611},"2024-03-19",1216.82,1239.73,1210,1235.63,{"symbol":5,"time":3613,"open":3614,"high":3615,"low":3616,"close":3617},"2024-03-18",1217.97,1254.99,1216.34,1222.74,{"symbol":5,"time":3619,"open":263,"high":3620,"low":403,"close":3621},"2024-03-15",1213.63,1211.81,{"symbol":5,"time":3623,"open":3624,"high":3625,"low":3626,"close":3627},"2024-03-14",1251.52,1258.77,1192.75,1202,{"symbol":5,"time":3629,"open":3630,"high":3631,"low":3632,"close":3633},"2024-03-13",1324.23,1327.54,1221.3,1245.82,{"symbol":5,"time":3635,"open":3636,"high":3637,"low":3638,"close":3639},"2024-03-12",1289.42,1331.97,1282.84,1328.59,{"symbol":5,"time":3641,"open":3642,"high":3643,"low":3644,"close":3645},"2024-03-11",1288.29,1294.96,1262.86,1282.68,{"symbol":5,"time":3647,"open":3648,"high":3649,"low":3650,"close":3651},"2024-03-08",1336.37,1349.75,1296,1300.45,{"symbol":5,"time":3653,"open":788,"high":3654,"low":3655,"close":3656},"2024-03-07",1335.04,1295.21,1334.99,{"symbol":5,"time":3658,"open":3659,"high":3660,"low":3661,"close":3662},"2024-03-06",1278.42,1290.5,1268.56,1288.11,{"symbol":5,"time":3664,"open":3665,"high":3665,"low":3666,"close":3667},"2024-03-05",1297.37,1248.03,1263.65,{"symbol":5,"time":3669,"open":3670,"high":3671,"low":3672,"close":3673},"2024-03-04",1295.04,1315.84,1293.11,1301.25,{"symbol":5,"time":3675,"open":3676,"high":3677,"low":3667,"close":3678},"2024-03-01",1266.48,1297.63,1295.2,{"symbol":5,"time":3680,"open":3681,"high":3682,"low":3683,"close":3684},"2024-02-29",1279.34,1284.27,1265.2,1269.91,{"symbol":5,"time":3686,"open":3687,"high":3688,"low":3687,"close":3689},"2024-02-28",1273.86,1286.8,1274.63,{"symbol":5,"time":3691,"open":3692,"high":3693,"low":3694,"close":3695},"2024-02-27",1280.78,1288.75,1271.02,1276.03,{"symbol":5,"time":3697,"open":3698,"high":3699,"low":3700,"close":3701},"2024-02-26",1292.92,1306.2,1288.23,1288.25,{"symbol":5,"time":3703,"open":3704,"high":487,"low":3705,"close":3706},"2024-02-23",1291.89,1268.29,1282.33,{"symbol":5,"time":3708,"open":3709,"high":3710,"low":3711,"close":3712},"2024-02-22",1277.52,1290.92,1267.38,1288.26,{"symbol":5,"time":3714,"open":3715,"high":3716,"low":3717,"close":3718},"2024-02-21",1248.91,1259.38,1223.88,1246.56,{"symbol":5,"time":3720,"open":3721,"high":3721,"low":3722,"close":3723},"2024-02-20",1278.76,1252.69,1259.2,{"symbol":5,"time":3725,"open":3726,"high":3727,"low":3728,"close":3729},"2024-02-16",1295.88,1304.23,1280.6,1282.06,{"symbol":5,"time":3731,"open":3732,"high":3733,"low":3734,"close":3735},"2024-02-15",1299.64,1307.49,1283.22,1302.7,{"symbol":5,"time":3737,"open":3738,"high":3739,"low":3740,"close":3741},"2024-02-14",1283.56,1297.77,1279.43,1293.84,{"symbol":5,"time":3743,"open":3744,"high":478,"low":3745,"close":3746},"2024-02-13",1269.68,1257.78,1269.48,{"symbol":5,"time":3748,"open":3749,"high":3749,"low":3750,"close":3751},"2024-02-12",1333.93,1295.02,1298.35,{"symbol":5,"time":3753,"open":3754,"high":3755,"low":3756,"close":3757},"2024-02-09",1327.95,1336.39,1317.42,1323.81,{"symbol":5,"time":3759,"open":3760,"high":841,"low":3760,"close":3761},"2024-02-08",1283.23,1321.44,{"symbol":5,"time":3763,"open":3764,"high":3765,"low":3766,"close":3767},"2024-02-07",1263.63,1286.75,1261.96,1280.45,{"symbol":5,"time":3769,"open":3770,"high":3771,"low":3772,"close":3770},"2024-02-06",1259.81,1264.24,1230.39,{"symbol":5,"time":3774,"open":3775,"high":3776,"low":3777,"close":3775},"2024-02-05",1256.13,1258.79,1233.87,{"symbol":5,"time":3779,"open":3780,"high":3781,"low":3782,"close":3783},"2024-02-02",1243.2,1257.5,1239.98,1255.3,{"symbol":5,"time":3785,"open":3786,"high":3787,"low":3786,"close":3788},"2024-02-01",1198.83,1243.65,1243.17,{"symbol":5,"time":3790,"open":3791,"high":3792,"low":3793,"close":3786},"2024-01-31",1197.34,1219.34,1187.89,{"symbol":5,"time":3795,"open":3796,"high":3797,"low":3798,"close":3799},"2024-01-30",1216.62,1222.72,1196.99,1197.06,{"symbol":5,"time":3801,"open":362,"high":3802,"low":3803,"close":3804},"2024-01-29",1228.36,1199.04,1222.38,{"symbol":5,"time":3806,"open":3807,"high":3808,"low":3809,"close":3810},"2024-01-26",1235.5,1275.92,1195.01,1196.36,{"symbol":5,"time":3812,"open":3813,"high":3814,"low":3815,"close":3682},"2024-01-25",1286.92,1292.17,1273.89,{"symbol":5,"time":3817,"open":3818,"high":3818,"low":3315,"close":3819},"2024-01-24",1307.14,1275.55,{"symbol":5,"time":3821,"open":467,"high":3822,"low":3823,"close":3824},"2024-01-23",1291.48,1263.36,1281.51,{"symbol":5,"time":3826,"open":3827,"high":3828,"low":3829,"close":3830},"2024-01-22",1272,1297.45,1264.52,1288.32,{"symbol":5,"time":3832,"open":3833,"high":3834,"low":3835,"close":286},"2024-01-19",1260.25,1266.71,1248.02,{"symbol":5,"time":3837,"open":3838,"high":3839,"low":3840,"close":3841},"2024-01-18",1237.25,1253.47,1231.99,1250.42,{"symbol":5,"time":3843,"open":255,"high":3844,"low":3845,"close":3846},"2024-01-17",1231.23,1204.69,1230.16,{"symbol":5,"time":3848,"open":462,"high":3849,"low":3850,"close":3851},"2024-01-16",1254.42,1211.59,1224.39,{"symbol":5,"time":3853,"open":3854,"high":3855,"low":3856,"close":3857},"2024-01-12",1221.12,1231.5,1215.77,1230.99,{"symbol":5,"time":3859,"open":3860,"high":3861,"low":3862,"close":3863},"2024-01-11",1204.27,1215.69,1190.57,1214.84,{"symbol":5,"time":3865,"open":3866,"high":3867,"low":3868,"close":3869},"2024-01-10",1168.33,1200.34,1165.77,1200.23,{"symbol":5,"time":3871,"open":3872,"high":3873,"low":3874,"close":3875},"2024-01-09",1144.84,1163.94,1139.75,1159.66,{"symbol":5,"time":3877,"open":3878,"high":3879,"low":3880,"close":3881},"2024-01-08",1120.92,1154.52,1115.81,1152.43,{"symbol":5,"time":3883,"open":3884,"high":3885,"low":3886,"close":3887},"2024-01-05",1115.52,1132.4,1113.19,1115.46,{"symbol":5,"time":3889,"open":3890,"high":557,"low":3891,"close":3892},"2024-01-04",1124.09,1115.1,1117.46,{"symbol":5,"time":3894,"open":3895,"high":3896,"low":3897,"close":3898},"2024-01-03",1131.16,1135,1116.12,1122.37,{"symbol":5,"time":3900,"open":3901,"high":3902,"low":3903,"close":3895},"2024-01-02",1152.4,1158.01,1119.88,{"symbol":5,"time":3905,"open":3906,"high":3907,"low":3908,"close":3909},"2023-12-29",1168.1,1176.22,1155.27,1164.01,{"symbol":5,"time":3911,"open":3912,"high":3913,"low":3914,"close":3915},"2023-12-28",1172.28,1173.71,1167.04,1169.34,{"symbol":5,"time":3917,"open":3918,"high":3919,"low":3920,"close":133},"2023-12-27",1163.99,1175.35,1162.34,{"symbol":5,"time":3922,"open":3923,"high":3923,"low":3924,"close":3925},"2023-12-26",1175.17,1160.57,1164.62,{"symbol":5,"time":3927,"open":3517,"high":3517,"low":3928,"close":3929},"2023-12-22",1160.26,1168.88,{"symbol":5,"time":3931,"open":3932,"high":3933,"low":3934,"close":3935},"2023-12-21",1162.23,1172.2,1154.57,1165.46,{"symbol":5,"time":3937,"open":3938,"high":3939,"low":3940,"close":3941},"2023-12-20",1152.51,1180.56,1149.92,1155.15,{"symbol":5,"time":3943,"open":3944,"high":3945,"low":3946,"close":3938},"2023-12-19",1150.26,1156.39,1149.16,{"symbol":5,"time":3948,"open":3896,"high":3949,"low":3950,"close":3951},"2023-12-18",1152.53,1130.74,1148.77,{"symbol":5,"time":3953,"open":3954,"high":3955,"low":3956,"close":3957},"2023-12-15",1127.12,1136.63,1121.53,1129.78,{"symbol":5,"time":3959,"open":3960,"high":3961,"low":3962,"close":3963},"2023-12-14",1181.69,1185.42,1123.56,1129.59,{"symbol":5,"time":3965,"open":3966,"high":3967,"low":3968,"close":3969},"2023-12-13",1163.29,1183.79,1157.76,1166.78,{"symbol":5,"time":3971,"open":3972,"high":3973,"low":3974,"close":3975},"2023-12-12",1140.19,1159.67,1132.73,1159.22,{"symbol":5,"time":3977,"open":3978,"high":3979,"low":3980,"close":3981},"2023-12-11",1131.81,1147.52,1123.93,1145.82,{"symbol":5,"time":3983,"open":3984,"high":3985,"low":3986,"close":3987},"2023-12-08",1114.12,1140.85,1112.92,1134.39,{"symbol":5,"time":3989,"open":3990,"high":3991,"low":3992,"close":3993},"2023-12-07",1110.29,1120.49,1099.74,1118.06,{"symbol":5,"time":3995,"open":3996,"high":3997,"low":3998,"close":3999},"2023-12-06",1133.58,1140.51,1108.17,1111.61,{"symbol":5,"time":4001,"open":4002,"high":4003,"low":4004,"close":4005},"2023-12-05",1115.14,1131.69,1110.72,1131.04,{"symbol":5,"time":4007,"open":121,"high":4008,"low":4009,"close":4010},"2023-12-04",1151.49,1117.26,1122.43,{"symbol":5,"time":4012,"open":4013,"high":4014,"low":4015,"close":4016},"2023-12-01",1084.97,1130.47,1083.72,1127.71,{"symbol":5,"time":4018,"open":562,"high":4019,"low":4020,"close":4021},"2023-11-30",1092.15,1070.37,1087.6,{"symbol":5,"time":4023,"open":4024,"high":4025,"low":4026,"close":4027},"2023-11-29",1084.67,1105.56,1071.68,1075.1,{"symbol":5,"time":4029,"open":4030,"high":4031,"low":4032,"close":4033},"2023-11-28",1077.76,1089.73,1067.36,1073.31,{"symbol":5,"time":4035,"open":4036,"high":4037,"low":4038,"close":4039},"2023-11-27",1073.36,1083.53,1072.31,1081.96,{"symbol":5,"time":4041,"open":4042,"high":4043,"low":4042,"close":4044},"2023-11-24",1061.96,1070.96,1069.54,{"symbol":5,"time":4046,"open":4047,"high":4048,"low":4049,"close":4050},"2023-11-22",1063.1,1077.14,1057.7,1065.17,{"symbol":5,"time":4052,"open":4053,"high":4054,"low":4055,"close":4056},"2023-11-21",1053.71,1064.31,1049.3,1054.9,{"symbol":5,"time":4058,"open":4059,"high":4060,"low":4061,"close":4062},"2023-11-20",1045.89,1059.68,1037.55,1051.45,{"symbol":5,"time":4064,"open":4065,"high":4066,"low":4067,"close":4068},"2023-11-17",1037.69,1043.47,1028.59,1042.27,{"symbol":5,"time":4070,"open":4071,"high":4072,"low":4071,"close":4073},"2023-11-16",1021.06,1046.45,1034.06,{"symbol":5,"time":4075,"open":4076,"high":4077,"low":4078,"close":4079},"2023-11-15",1027.64,1036.41,1014.86,1020.96,{"symbol":5,"time":4081,"open":4082,"high":4083,"low":4084,"close":4085},"2023-11-14",1021.46,1031.69,1006.71,1027.15,{"symbol":5,"time":4087,"open":4088,"high":52,"low":4089,"close":4090},"2023-11-13",998.08,991.04,1012.27,{"symbol":5,"time":4092,"open":4093,"high":4094,"low":4093,"close":4095},"2023-11-10",962.47,1002.74,996.7,{"symbol":5,"time":4097,"open":4098,"high":4099,"low":4100,"close":4101},"2023-11-09",901.26,987.02,900.01,962.7,{"symbol":5,"time":4103,"open":4104,"high":4105,"low":4106,"close":4107},"2023-11-08",940,954.23,930.07,940.43,{"symbol":5,"time":4109,"open":4110,"high":4111,"low":4112,"close":4113},"2023-11-07",934.94,940.61,925.13,938.4,{"symbol":5,"time":4115,"open":4116,"high":4116,"low":4117,"close":4118},"2023-11-06",930.41,907.64,927.76,{"symbol":5,"time":4120,"open":4121,"high":4122,"low":4121,"close":4116},"2023-11-03",910.84,932.25,{"symbol":5,"time":4124,"open":4125,"high":4126,"low":4125,"close":4127},"2023-11-02",879.69,907.47,900.69,{"symbol":5,"time":4129,"open":4130,"high":4131,"low":4132,"close":4133},"2023-11-01",849.23,872.68,838.43,870.99,{"symbol":5,"time":4135,"open":4136,"high":4136,"low":4137,"close":4138},"2023-10-31",853.02,831.55,845.87,{"symbol":5,"time":4140,"open":4141,"high":4142,"low":4143,"close":4144},"2023-10-30",851.02,859.23,838.72,851.29,{"symbol":5,"time":4146,"open":4147,"high":4148,"low":4149,"close":4150},"2023-10-27",830.99,849,823.49,848.1,{"symbol":5,"time":4152,"open":4153,"high":4154,"low":4155,"close":4156},"2023-10-26",832.29,838.81,811.99,829.72,{"symbol":5,"time":4158,"open":4159,"high":4160,"low":4161,"close":4162},"2023-10-25",845.12,859.3,824.64,825.1,{"symbol":5,"time":4164,"open":4165,"high":4166,"low":4167,"close":4168},"2023-10-24",927.19,929.58,845.48,862.12,{"symbol":5,"time":4170,"open":4171,"high":4172,"low":4173,"close":4165},"2023-10-23",909.07,940.1,903.03,{"symbol":5,"time":4175,"open":4176,"high":4177,"low":77,"close":4178},"2023-10-20",924.79,927.85,912,{"symbol":5,"time":4180,"open":4181,"high":4182,"low":4183,"close":4184},"2023-10-19",907.85,931.99,901.84,919.26,{"symbol":5,"time":4186,"open":4187,"high":4188,"low":4189,"close":4190},"2023-10-18",915.33,922.23,908.08,914.7,{"symbol":5,"time":4192,"open":4193,"high":4194,"low":4195,"close":4196},"2023-10-17",881.76,919.72,881.56,918.29,{"symbol":5,"time":4198,"open":4199,"high":4200,"low":4201,"close":4202},"2023-10-16",903.18,909.61,885.85,886.6,{"symbol":5,"time":4204,"open":4205,"high":4206,"low":4207,"close":4208},"2023-10-13",889.11,895.98,883.59,895.34,{"symbol":5,"time":4210,"open":4211,"high":4211,"low":4212,"close":4213},"2023-10-12",906.67,889.13,892.34,{"symbol":5,"time":4215,"open":4216,"high":4217,"low":4218,"close":4219},"2023-10-11",893.69,906.74,884.21,904.68,{"symbol":5,"time":4221,"open":4222,"high":4223,"low":4224,"close":4225},"2023-10-10",895.54,896,882.8,889.15,{"symbol":5,"time":4227,"open":4228,"high":4229,"low":4230,"close":4231},"2023-10-09",865.73,889.41,862.23,889.39,{"symbol":5,"time":4233,"open":4234,"high":4235,"low":4236,"close":4237},"2023-10-06",861.49,880.67,858.88,873.52,{"symbol":5,"time":4239,"open":4240,"high":4241,"low":4242,"close":4243},"2023-10-05",857.34,866.53,851.79,862.53,{"symbol":5,"time":4245,"open":4246,"high":4247,"low":4246,"close":4248},"2023-10-04",840.34,862.3,860.85,{"symbol":5,"time":4250,"open":4251,"high":4252,"low":4253,"close":4254},"2023-10-03",861.43,871.65,829.98,836.54,{"symbol":5,"time":4256,"open":4257,"high":4258,"low":4259,"close":4260},"2023-10-02",865,878.36,858.63,863.59,{"symbol":5,"time":4262,"open":4263,"high":4264,"low":4265,"close":4266},"2023-09-29",878.78,891.66,868.03,868.53,{"symbol":5,"time":4268,"open":4269,"high":4270,"low":4271,"close":4272},"2023-09-28",880.72,896.15,870.74,886.84,{"symbol":5,"time":4274,"open":4275,"high":4276,"low":4275,"close":4277},"2023-09-27",870.42,892.25,885.61,{"symbol":5,"time":4279,"open":4280,"high":4281,"low":4282,"close":4283},"2023-09-26",884.8,886.11,865.31,871.22,{"symbol":5,"time":4285,"open":4286,"high":4287,"low":4286,"close":4288},"2023-09-25",883.58,898.78,889.98,{"symbol":5,"time":4290,"open":4291,"high":4292,"low":4293,"close":4294},"2023-09-22",892.58,899.92,880.32,889.51,{"symbol":5,"time":4296,"open":4297,"high":4298,"low":4299,"close":4300},"2023-09-21",900,902.05,889.33,889.84,[4302,4308,4313,4318,4323,4328,4333,4338,4343,4348,4353,4358,4363,4368,4372,4377,4382,4387,4392,4397,4402,4405,4410,4414,4419,4424,4429,4434,4439,4444,4449,4454,4459,4464,4469,4474,4479,4484,4489,4494,4499,4504,4509,4514,4519,4524,4529,4534,4539,4544,4549,4554,4559,4564,4568,4573,4577,4582,4587,4591,4595,4600,4605,4610,4615,4620,4625,4630,4635,4640,4645,4650,4654,4659,4664,4668,4673,4678,4682,4687,4692,4697,4702,4707,4712,4717,4721,4726,4731,4736,4740,4744,4749,4754,4758,4763,4768,4773,4778,4783,4788,4793,4798,4803,4808,4813,4818,4822,4827,4832,4837,4842,4847,4852,4857,4862,4867,4872,4877,4882,4887,4892,4897,4902,4907,4912,4917,4922,4927,4932,4937,4942,4947,4952,4957,4962,4967,4972,4977,4982,4987,4992,4997,5002,5007,5012,5017,5022,5027,5032,5037,5041,5046,5051,5056,5061,5066,5071,5076,5080,5085,5089,5094,5099,5104,5109,5114,5119,5123,5126,5131,5136,5140,5144,5147,5151,5155,5160,5163,5168,5173,5178,5183,5187,5192,5197,5201,5205,5209,5214,5219,5224,5228,5233,5237,5242,5247,5252,5257,5262,5266,5271,5276,5281,5286,5291,5296,5301,5306,5310,5314,5319,5322,5327,5332,5337,5342,5346,5348,5352,5357,5362,5366,5371,5375,5380,5385,5390,5393,5398,5403,5408,5413,5416,5421,5426,5431,5435,5440,5444,5449,5453,5458,5463,5468,5473,5478,5483,5488,5492,5496,5500,5505,5510,5515,5520,5525,5530,5535,5540,5545,5549,5554,5559,5564,5569,5573],{"symbol":4303,"time":26,"open":4304,"high":4305,"low":4306,"close":4307},"SPY",761.31,762,757.97,761.69,{"symbol":4303,"time":32,"open":4309,"high":4310,"low":4311,"close":4312},763.15,763.57,759.96,762.6,{"symbol":4303,"time":38,"open":4314,"high":4315,"low":4316,"close":4317},759.5,761.67,749.6,754.05,{"symbol":4303,"time":44,"open":4319,"high":4320,"low":4321,"close":4322},760.12,760.35,756.15,757.39,{"symbol":4303,"time":50,"open":4324,"high":4325,"low":4326,"close":4327},759,763.52,757.93,760.88,{"symbol":4303,"time":56,"open":4329,"high":4330,"low":4331,"close":4332},764.72,766.38,763.6,764.29,{"symbol":4303,"time":62,"open":4334,"high":4335,"low":4336,"close":4337},758.03,760.11,756.64,757.83,{"symbol":4303,"time":68,"open":4339,"high":4340,"low":4341,"close":4342},764.08,764.47,760.94,762.4,{"symbol":4303,"time":74,"open":4344,"high":4345,"low":4346,"close":4347},769.07,769.7,765.14,765.96,{"symbol":4303,"time":80,"open":4349,"high":4350,"low":4351,"close":4352},772.01,772.87,769,770.19,{"symbol":4303,"time":86,"open":4354,"high":4355,"low":4356,"close":4357},767.9,774.03,767.45,773.17,{"symbol":4303,"time":92,"open":4359,"high":4360,"low":4361,"close":4362},762.45,766.43,761.73,765.16,{"symbol":4303,"time":97,"open":4364,"high":4365,"low":4366,"close":4367},762.01,764.67,759.48,761.78,{"symbol":4303,"time":102,"open":4369,"high":4370,"low":4329,"close":4371},767.33,768,767.05,{"symbol":4303,"time":108,"open":4373,"high":4374,"low":4375,"close":4376},771.76,775.3,768.31,769.35,{"symbol":4303,"time":114,"open":4378,"high":4379,"low":4380,"close":4381},768.5,772.36,767.16,771.1,{"symbol":4303,"time":120,"open":4383,"high":4384,"low":4385,"close":4386},764.73,767.35,763.93,766.08,{"symbol":4303,"time":126,"open":4388,"high":4389,"low":4390,"close":4391},766.16,766.78,763.05,765.91,{"symbol":4303,"time":132,"open":4393,"high":4394,"low":4395,"close":4396},764.78,765.22,762.08,763.47,{"symbol":4303,"time":138,"open":4398,"high":4399,"low":4400,"close":4401},766.05,767.85,764.17,765.72,{"symbol":4303,"time":144,"open":4347,"high":4403,"low":4404,"close":4312},768.15,762.04,{"symbol":4303,"time":149,"open":4406,"high":4407,"low":4408,"close":4409},770.36,772.47,768.1,769.06,{"symbol":4303,"time":155,"open":4411,"high":4412,"low":4413,"close":4356},768.7,769.5,766.92,{"symbol":4303,"time":161,"open":4415,"high":4416,"low":4417,"close":4418},776.18,776.78,772.51,772.67,{"symbol":4303,"time":167,"open":4420,"high":4421,"low":4422,"close":4423},778.54,778.8,775.43,776.34,{"symbol":4303,"time":173,"open":4425,"high":4426,"low":4427,"close":4428},774.87,779.37,774.11,777.88,{"symbol":4303,"time":179,"open":4430,"high":4431,"low":4432,"close":4433},774.71,774.9,771.28,772.49,{"symbol":4303,"time":185,"open":4435,"high":4436,"low":4437,"close":4438},774.53,774.61,769.2,770.56,{"symbol":4303,"time":191,"open":4440,"high":4441,"low":4442,"close":4443},772.6,775.05,771.62,773.03,{"symbol":4303,"time":196,"open":4445,"high":4446,"low":4447,"close":4448},771.02,773.92,769.61,773.26,{"symbol":4303,"time":202,"open":4450,"high":4451,"low":4452,"close":4453},770.21,771.82,767.46,768.56,{"symbol":4303,"time":207,"open":4455,"high":4456,"low":4457,"close":4458},775.85,776.85,769.51,769.79,{"symbol":4303,"time":213,"open":4460,"high":4461,"low":4462,"close":4463},760.63,773.41,760.52,771.33,{"symbol":4303,"time":219,"open":4465,"high":4466,"low":4467,"close":4468},749.44,758.58,748.8,757.67,{"symbol":4303,"time":225,"open":4470,"high":4471,"low":4472,"close":4473},744.68,748.9,737.68,747.03,{"symbol":4303,"time":231,"open":4475,"high":4476,"low":4477,"close":4478},736.05,742.45,734.59,741.69,{"symbol":4303,"time":236,"open":4480,"high":4481,"low":4482,"close":4483},739.97,742.68,729.1,729.46,{"symbol":4303,"time":242,"open":4485,"high":4486,"low":4487,"close":4488},739.19,742.79,735.98,740.86,{"symbol":4303,"time":248,"open":4490,"high":4491,"low":4492,"close":4493},744.91,745.53,735.87,739.09,{"symbol":4303,"time":254,"open":4495,"high":4496,"low":4497,"close":4498},738.51,743.72,737.29,738.93,{"symbol":4303,"time":260,"open":4500,"high":4501,"low":4502,"close":4503},739.37,742.56,735.21,738.18,{"symbol":4303,"time":266,"open":4505,"high":4506,"low":4507,"close":4508},746.62,750.02,746.37,747.41,{"symbol":4303,"time":272,"open":4510,"high":4511,"low":4512,"close":4513},746.29,749.04,744.18,748.28,{"symbol":4303,"time":278,"open":4515,"high":4516,"low":4517,"close":4518},747.06,748.73,741.51,742.09,{"symbol":4303,"time":284,"open":4520,"high":4521,"low":4522,"close":4523},742.08,747.29,740.8,743.29,{"symbol":4303,"time":290,"open":4525,"high":4526,"low":4527,"close":4528},752.76,754.57,747.88,750.72,{"symbol":4303,"time":296,"open":4530,"high":4531,"low":4532,"close":4533},754.24,755.58,750.2,754.81,{"symbol":4303,"time":302,"open":4535,"high":4536,"low":4537,"close":4538},750.91,753.34,748.66,751.83,{"symbol":4303,"time":308,"open":4540,"high":4541,"low":4542,"close":4543},752.47,753.91,748,749.17,{"symbol":4303,"time":314,"open":4545,"high":4546,"low":4547,"close":4548},752.05,755.42,748.1,754.95,{"symbol":4303,"time":320,"open":4550,"high":4551,"low":4552,"close":4553},747.35,751.97,745.59,751.71,{"symbol":4303,"time":326,"open":4555,"high":4556,"low":4557,"close":4558},743.16,746.15,739.51,745.4,{"symbol":4303,"time":332,"open":4560,"high":4561,"low":4562,"close":4563},750.22,750.96,745.21,747.71,{"symbol":4303,"time":338,"open":4565,"high":4566,"low":4508,"close":4567},748.74,752.41,751.28,{"symbol":4303,"time":343,"open":4569,"high":4570,"low":4571,"close":4572},747.4,751.31,740.03,744.78,{"symbol":4303,"time":349,"open":4574,"high":4465,"low":4575,"close":4576},745,742.38,745.76,{"symbol":4303,"time":355,"open":4578,"high":4579,"low":4580,"close":4581},741.29,748.02,740.89,746.77,{"symbol":4303,"time":361,"open":4583,"high":4584,"low":4585,"close":4586},736.53,741.56,732.09,741,{"symbol":4303,"time":367,"open":4588,"high":4583,"low":4589,"close":4590},728.95,716.58,728.99,{"symbol":4303,"time":372,"open":4592,"high":4500,"low":4593,"close":4594},738.91,729.6,734.3,{"symbol":4303,"time":378,"open":4596,"high":4597,"low":4598,"close":4599},735.17,739.95,730.84,733.24,{"symbol":4303,"time":384,"open":4601,"high":4602,"low":4603,"close":4604},733.81,739.63,732.3,733.58,{"symbol":4303,"time":390,"open":4606,"high":4607,"low":4608,"close":4609},747.7,750.18,743.13,744.39,{"symbol":4303,"time":396,"open":4611,"high":4612,"low":4613,"close":4614},747.76,748.23,743.86,746.74,{"symbol":4303,"time":402,"open":4616,"high":4617,"low":4618,"close":4619},751.29,752.15,739.22,740.96,{"symbol":4303,"time":408,"open":4621,"high":4622,"low":4623,"close":4624},754.55,755.44,749.88,750.33,{"symbol":4303,"time":414,"open":4626,"high":4627,"low":4628,"close":4629},751.85,756.68,751.76,754.83,{"symbol":4303,"time":420,"open":4631,"high":4632,"low":4633,"close":4634},740.71,744.44,735.03,741.75,{"symbol":4303,"time":426,"open":4636,"high":4637,"low":4638,"close":4639},728.76,740,724.41,737.76,{"symbol":4303,"time":432,"open":4641,"high":4642,"low":4643,"close":4644},733.39,738.38,725.33,725.43,{"symbol":4303,"time":438,"open":4646,"high":4647,"low":4648,"close":4649},743.63,746.9,722.59,737.05,{"symbol":4303,"time":444,"open":4651,"high":4652,"low":4653,"close":4618},743.36,745.34,738.19,{"symbol":4303,"time":450,"open":4655,"high":4656,"low":4657,"close":4658},752.31,752.82,735.53,737.55,{"symbol":4303,"time":456,"open":4660,"high":4661,"low":4662,"close":4663},752.1,758.31,751.47,757.09,{"symbol":4303,"time":461,"open":4665,"high":4666,"low":4667,"close":4530},758.15,758.8,753.57,{"symbol":4303,"time":465,"open":4669,"high":4670,"low":4671,"close":4672},757.03,760.4,756.75,759.57,{"symbol":4303,"time":471,"open":4674,"high":4675,"low":4676,"close":4677},755.36,760.28,754.69,758.54,{"symbol":4303,"time":477,"open":4679,"high":4680,"low":4676,"close":4681},755.9,758.08,756.48,{"symbol":4303,"time":483,"open":4683,"high":4684,"low":4685,"close":4686},750.25,755.15,749.23,754.6,{"symbol":4303,"time":489,"open":4688,"high":4689,"low":4690,"close":4691},750.88,751.38,748.22,750.46,{"symbol":4303,"time":494,"open":4693,"high":4694,"low":4695,"close":4696},750.01,752.13,748.37,750.59,{"symbol":4303,"time":499,"open":4698,"high":4699,"low":4700,"close":4701},746.24,748.94,744.48,745.64,{"symbol":4303,"time":505,"open":4703,"high":4704,"low":4705,"close":4706},738.64,744.87,737.03,742.72,{"symbol":4303,"time":511,"open":4708,"high":4709,"low":4710,"close":4711},735.71,741.87,733.89,741.25,{"symbol":4303,"time":516,"open":4713,"high":4714,"low":4715,"close":4716},734.78,737.65,731.53,733.73,{"symbol":4303,"time":522,"open":4718,"high":4719,"low":4641,"close":4720},739.83,741.42,738.65,{"symbol":4303,"time":527,"open":4722,"high":4723,"low":4724,"close":4725},741.79,743.46,737.96,739.17,{"symbol":4303,"time":533,"open":4727,"high":4728,"low":4729,"close":4730},743.65,749.53,743.56,748.17,{"symbol":4303,"time":539,"open":4732,"high":4733,"low":4734,"close":4735},738.47,743.91,735.47,742.31,{"symbol":4303,"time":545,"open":4737,"high":4738,"low":4739,"close":4503},736.89,738.84,731.83,{"symbol":4303,"time":550,"open":4741,"high":4742,"low":4741,"close":4743},736.45,740.79,739.3,{"symbol":4303,"time":555,"open":4745,"high":4746,"low":4747,"close":4748},734.93,738.08,734.57,737.62,{"symbol":4303,"time":561,"open":4750,"high":4751,"low":4752,"close":4753},735.05,736.13,729.75,731.58,{"symbol":4303,"time":566,"open":4755,"high":4477,"low":4756,"close":4757},728.16,727.82,733.83,{"symbol":4303,"time":572,"open":4759,"high":4760,"low":4761,"close":4762},721.77,725.04,721.49,723.77,{"symbol":4303,"time":577,"open":4764,"high":4765,"low":4766,"close":4767},720.07,722.12,714.99,718.01,{"symbol":4303,"time":582,"open":4769,"high":4770,"low":4771,"close":4772},721.25,724.87,720.47,720.65,{"symbol":4303,"time":588,"open":4774,"high":4775,"low":4776,"close":4777},714.63,719.79,710.45,718.66,{"symbol":4303,"time":594,"open":4779,"high":4780,"low":4781,"close":4782},711,712.2,708.37,711.58,{"symbol":4303,"time":600,"open":4784,"high":4785,"low":4786,"close":4787},711.82,712.88,709.25,711.69,{"symbol":4303,"time":606,"open":4789,"high":4790,"low":4791,"close":4792},713.17,715.63,712.3,715.17,{"symbol":4303,"time":612,"open":4794,"high":4795,"low":4796,"close":4797},710.75,714.47,709.01,713.94,{"symbol":4303,"time":618,"open":4799,"high":4800,"low":4801,"close":4802},709.5,712.36,702.28,708.45,{"symbol":4303,"time":624,"open":4804,"high":4805,"low":4806,"close":4807},709.15,711.45,708.22,711.21,{"symbol":4303,"time":630,"open":4809,"high":4810,"low":4811,"close":4812},710.28,711.28,702.64,704.08,{"symbol":4303,"time":636,"open":4814,"high":4815,"low":4816,"close":4817},708.78,709.91,706.14,708.72,{"symbol":4303,"time":642,"open":4816,"high":4819,"low":4820,"close":4821},712.39,705.76,710.14,{"symbol":4303,"time":647,"open":4823,"high":4824,"low":4825,"close":4826},701.06,702.78,698.53,701.66,{"symbol":4303,"time":652,"open":4828,"high":4829,"low":4830,"close":4831},695.26,700.28,694.2,699.94,{"symbol":4303,"time":657,"open":4833,"high":4834,"low":4835,"close":4836},687.69,694.58,687.66,694.46,{"symbol":4303,"time":663,"open":4838,"high":4839,"low":4840,"close":4841},677.41,686.3,676.58,686.1,{"symbol":4303,"time":669,"open":4843,"high":4844,"low":4845,"close":4846},681.32,682.03,678.45,679.46,{"symbol":4303,"time":675,"open":4848,"high":4849,"low":4850,"close":4851},674.84,681.16,673.77,679.91,{"symbol":4303,"time":681,"open":4853,"high":4854,"low":4855,"close":4856},676.39,677.08,671.46,676.01,{"symbol":4303,"time":687,"open":4858,"high":4859,"low":4860,"close":4861},656.65,659.61,651.06,659.22,{"symbol":4303,"time":691,"open":4863,"high":4864,"low":4865,"close":4866},655.86,659.72,655.52,658.93,{"symbol":4303,"time":697,"open":4868,"high":4869,"low":4870,"close":4871},646.42,658.2,645.11,655.83,{"symbol":4303,"time":703,"open":4873,"high":4874,"low":4875,"close":4876},653.9,658.52,653,655.24,{"symbol":4303,"time":709,"open":4878,"high":4879,"low":4880,"close":4881},638.94,651.54,637.98,650.34,{"symbol":4303,"time":714,"open":4883,"high":4884,"low":4885,"close":4886},640.11,640.37,629.28,631.97,{"symbol":4303,"time":719,"open":4888,"high":4889,"low":4890,"close":4891},642.5,642.66,633.11,634.09,{"symbol":4303,"time":725,"open":4893,"high":4894,"low":4895,"close":4896},652.06,654.85,644.82,645.09,{"symbol":4303,"time":731,"open":4898,"high":4899,"low":4900,"close":4901},658.67,660.89,654.24,656.82,{"symbol":4303,"time":737,"open":4903,"high":4904,"low":4905,"close":4906},651.32,657.03,649.88,653.18,{"symbol":4303,"time":742,"open":4908,"high":4909,"low":4910,"close":4911},658.07,662.62,653.94,655.38,{"symbol":4303,"time":747,"open":4913,"high":4914,"low":4915,"close":4916},656.51,656.69,644.72,648.57,{"symbol":4303,"time":753,"open":4918,"high":4919,"low":4920,"close":4921},656.97,662.98,655.17,659.8,{"symbol":4303,"time":759,"open":4923,"high":4924,"low":4925,"close":4926},668.36,669.72,661.19,661.43,{"symbol":4303,"time":764,"open":4928,"high":4929,"low":4930,"close":4931},672.39,674.44,669.7,670.79,{"symbol":4303,"time":769,"open":4933,"high":4934,"low":4935,"close":4936},668.38,672.07,667.12,669.03,{"symbol":4303,"time":774,"open":4938,"high":4939,"low":4940,"close":4941},669.27,672.34,661.36,662.29,{"symbol":4303,"time":780,"open":4943,"high":4944,"low":4945,"close":4946},671.16,671.65,665.87,666.06,{"symbol":4303,"time":786,"open":4948,"high":4949,"low":4950,"close":4951},677.58,680.08,673.34,676.33,{"symbol":4303,"time":792,"open":4953,"high":4954,"low":4955,"close":4956},677.72,683.36,674.76,677.18,{"symbol":4303,"time":798,"open":4958,"high":4959,"low":4960,"close":4961},666.39,679.92,662.39,678.27,{"symbol":4303,"time":804,"open":4963,"high":4964,"low":4965,"close":4966},673.41,676.11,669.76,672.38,{"symbol":4303,"time":810,"open":4968,"high":4969,"low":4970,"close":4971},682.08,685.53,675.61,681.31,{"symbol":4303,"time":816,"open":4973,"high":4974,"low":4975,"close":4976},681.63,687.09,679.62,685.13,{"symbol":4303,"time":822,"open":4978,"high":4979,"low":4980,"close":4981},675.06,682.61,669.66,680.33,{"symbol":4303,"time":828,"open":4983,"high":4984,"low":4985,"close":4986},678.7,688.62,678.02,686.38,{"symbol":4303,"time":834,"open":4988,"high":4989,"low":4990,"close":4991},683.09,686.86,681.64,685.99,{"symbol":4303,"time":840,"open":4993,"high":4994,"low":4995,"close":4996},693.28,693.3,684.35,689.3,{"symbol":4303,"time":845,"open":4998,"high":4999,"low":5000,"close":5001},690.18,693.68,690.1,693.15,{"symbol":4303,"time":850,"open":5003,"high":5004,"low":5005,"close":5006},681.9,688.35,680,687.35,{"symbol":4303,"time":855,"open":5008,"high":5009,"low":5010,"close":5011},687.83,690,680.37,682.39,{"symbol":4303,"time":861,"open":5013,"high":5014,"low":5015,"close":5016},682.32,690.06,681.73,689.43,{"symbol":4303,"time":867,"open":5018,"high":5019,"low":5020,"close":5021},683.84,686.18,681.55,684.48,{"symbol":4303,"time":873,"open":5023,"high":5024,"low":5025,"close":5026},684.02,689.15,682.83,686.29,{"symbol":4303,"time":879,"open":5028,"high":5029,"low":5030,"close":5031},680.14,684.94,675.78,682.85,{"symbol":4303,"time":885,"open":5033,"high":5034,"low":5035,"close":5036},681.69,686.28,677.52,681.75,{"symbol":4303,"time":891,"open":5038,"high":5039,"low":5010,"close":5040},694.24,695.35,681.27,{"symbol":4303,"time":897,"open":5042,"high":5043,"low":5044,"close":5045},696.39,697.14,689.18,691.96,{"symbol":4303,"time":903,"open":5047,"high":5048,"low":5049,"close":5050},694.95,696.54,691.66,692.12,{"symbol":4303,"time":908,"open":5052,"high":5053,"low":5054,"close":5055},689.42,695.87,688.34,693.95,{"symbol":4303,"time":914,"open":5057,"high":5058,"low":5059,"close":5060},681.46,692.31,680.85,690.62,{"symbol":4303,"time":919,"open":5062,"high":5063,"low":5064,"close":5065},680.94,683.69,675.79,677.62,{"symbol":4303,"time":925,"open":5067,"high":5068,"low":5069,"close":5070},690.35,691.45,681.76,686.19,{"symbol":4303,"time":931,"open":5072,"high":5073,"low":5074,"close":5075},696.21,696.96,684.03,689.53,{"symbol":4303,"time":936,"open":5077,"high":5078,"low":5052,"close":5079},689.58,696.93,695.41,{"symbol":4303,"time":942,"open":5081,"high":5082,"low":5083,"close":5084},691.79,694.21,687.12,691.97,{"symbol":4303,"time":947,"open":5042,"high":5086,"low":5087,"close":5088},697.06,684.83,694.04,{"symbol":4303,"time":953,"open":5090,"high":5091,"low":5092,"close":5093},697.05,697.84,693.94,695.42,{"symbol":4303,"time":959,"open":5095,"high":5096,"low":5097,"close":5098},694.18,696.53,693.57,695.49,{"symbol":4303,"time":965,"open":5100,"high":5101,"low":5102,"close":5103},690.49,694.13,689.92,692.73,{"symbol":4303,"time":970,"open":5105,"high":5106,"low":5107,"close":5108},688.15,690.96,687.16,689.23,{"symbol":4303,"time":976,"open":5110,"high":5111,"low":5112,"close":5113},689.85,691.13,686.92,688.98,{"symbol":4303,"time":982,"open":5115,"high":5116,"low":5117,"close":5118},679.65,688.74,678.13,685.4,{"symbol":4303,"time":988,"open":5120,"high":5121,"low":5122,"close":4948},681.49,684.77,676.57,{"symbol":4303,"time":994,"open":5124,"high":5125,"low":5000,"close":5049},693.66,694.25,{"symbol":4303,"time":1000,"open":5127,"high":5128,"low":5129,"close":5130},694.57,695.45,691.25,692.24,{"symbol":4303,"time":1006,"open":5132,"high":5133,"low":5134,"close":5135},691,691.72,686.04,690.36,{"symbol":4303,"time":1012,"open":5098,"high":5137,"low":5138,"close":5139},696.09,691.35,693.77,{"symbol":4303,"time":1018,"open":5141,"high":5137,"low":5142,"close":5143},690.68,690.63,695.16,{"symbol":4303,"time":1024,"open":5142,"high":5145,"low":5044,"close":5146},695.31,694.07,{"symbol":4303,"time":1030,"open":5148,"high":5060,"low":5149,"close":5150},688.82,687.49,689.51,{"symbol":4303,"time":1036,"open":5152,"high":5153,"low":5154,"close":5077},692.19,693.96,689.32,{"symbol":4303,"time":1042,"open":5156,"high":5157,"low":5158,"close":5159},687.93,692.32,687.78,691.81,{"symbol":4303,"time":1048,"open":5161,"high":5016,"low":4986,"close":5162},686.54,687.72,{"symbol":4303,"time":1053,"open":5164,"high":5165,"low":5166,"close":5167},685.71,686.87,679.82,683.17,{"symbol":4303,"time":1058,"open":5169,"high":5170,"low":5171,"close":5172},687.14,687.36,681.71,681.92,{"symbol":4303,"time":1064,"open":5174,"high":5175,"low":5176,"close":5177},687.45,688.56,686.58,687.01,{"symbol":4303,"time":1070,"open":5179,"high":5180,"low":5181,"close":5182},687.54,689.2,686.07,687.85,{"symbol":4303,"time":1076,"open":5184,"high":5049,"low":5185,"close":5186},690.64,689.27,690.31,{"symbol":4303,"time":1082,"open":5188,"high":5189,"low":5190,"close":5191},687.95,690.83,687.8,690.38,{"symbol":4303,"time":1088,"open":5193,"high":5194,"low":5195,"close":5196},683.92,688.2,683.87,687.96,{"symbol":4303,"time":1094,"open":5198,"high":5199,"low":5200,"close":5087},683.94,685.36,680.59,{"symbol":4303,"time":1099,"open":5202,"high":5203,"low":5204,"close":5200},676.59,681.09,676.47,{"symbol":4303,"time":1105,"open":5206,"high":5207,"low":5208,"close":5204},677.6,680.74,674.9,{"symbol":4303,"time":1111,"open":5210,"high":5211,"low":5212,"close":5213},679.89,680.44,671.2,671.4,{"symbol":4303,"time":1117,"open":5215,"high":5216,"low":5217,"close":5218},679.23,681.08,674.98,678.87,{"symbol":4303,"time":1123,"open":5220,"high":5221,"low":5222,"close":5223},685.74,685.76,679.25,680.73,{"symbol":4303,"time":1129,"open":5225,"high":5226,"low":5227,"close":5069},688.17,688.88,679.17,{"symbol":4303,"time":1135,"open":5229,"high":5230,"low":5231,"close":5232},685.14,689.25,682.17,689.17,{"symbol":4303,"time":1139,"open":5234,"high":5235,"low":4971,"close":5236},682.56,688.97,687.57,{"symbol":4303,"time":1145,"open":5238,"high":5239,"low":5240,"close":5241},683.15,685.39,682.59,683.04,{"symbol":4303,"time":1151,"open":5243,"high":5244,"low":5245,"close":5246},686.59,686.64,681.57,683.63,{"symbol":4303,"time":1157,"open":5248,"high":5249,"low":5250,"close":5251},685.47,688.39,684.58,685.69,{"symbol":4303,"time":1163,"open":5253,"high":5254,"low":5255,"close":5256},685.3,685.37,681.34,684.39,{"symbol":4303,"time":1169,"open":5258,"high":5259,"low":5260,"close":5261},680.57,684.91,679.69,683.89,{"symbol":4303,"time":1175,"open":5172,"high":5263,"low":5264,"close":5265},683.82,679.33,681.53,{"symbol":4303,"time":1181,"open":5267,"high":5268,"low":5269,"close":5270},678.81,682.99,678.74,680.27,{"symbol":4303,"time":1187,"open":5272,"high":5273,"low":5274,"close":5275},680.86,683.67,680.5,683.39,{"symbol":4303,"time":1193,"open":5277,"high":5278,"low":5279,"close":5280},677.63,681.7,676.72,679.68,{"symbol":4303,"time":1199,"open":5282,"high":5283,"low":5284,"close":5285},668.63,676.21,664.48,675.02,{"symbol":4303,"time":1204,"open":5287,"high":5288,"low":5289,"close":5290},662.69,670.06,661.59,668.73,{"symbol":4303,"time":1210,"open":5292,"high":5293,"low":5294,"close":5295},655.05,664.55,650.85,659.03,{"symbol":4303,"time":1216,"open":5297,"high":5298,"low":5299,"close":5300},672.91,675.56,651.89,652.53,{"symbol":4303,"time":1222,"open":5302,"high":5303,"low":5304,"close":5305},660.78,667.34,658.75,662.63,{"symbol":4303,"time":1228,"open":5307,"high":5308,"low":4863,"close":5309},662.1,665.12,660.08,{"symbol":4303,"time":1234,"open":4930,"high":5311,"low":5312,"close":5313},673.71,662.17,665.67,{"symbol":4303,"time":1239,"open":5315,"high":5316,"low":5317,"close":5318},665.38,675.66,663.27,671.93,{"symbol":4303,"time":1245,"open":5274,"high":5272,"low":5320,"close":5321},670.52,672.04,{"symbol":4303,"time":1251,"open":5323,"high":5324,"low":5325,"close":5326},684.79,684.96,680.95,683.38,{"symbol":4303,"time":1257,"open":5328,"high":5329,"low":5330,"close":5331},679.95,683.57,678.73,683,{"symbol":4303,"time":1261,"open":5333,"high":5334,"low":5335,"close":5336},677.24,682.18,675.03,681.44,{"symbol":4303,"time":1267,"open":5338,"high":5339,"low":5340,"close":5341},667.91,671.08,661.21,670.97,{"symbol":4303,"time":1272,"open":5204,"high":5343,"low":5344,"close":5345},677.38,668.72,670.31,{"symbol":4303,"time":1278,"open":5217,"high":5272,"low":5347,"close":4948},674.17,{"symbol":4303,"time":1284,"open":4964,"high":5349,"low":5350,"close":5351},679.96,674.58,675.24,{"symbol":4303,"time":1290,"open":5353,"high":5354,"low":5355,"close":5356},685.67,685.8,679.94,683.34,{"symbol":4303,"time":1296,"open":5358,"high":5359,"low":5360,"close":5361},685.04,685.08,679.24,682.06,{"symbol":4303,"time":1301,"open":5363,"high":5364,"low":5365,"close":5365},683.9,685.94,679.83,{"symbol":4303,"time":1307,"open":5367,"high":5368,"low":5369,"close":5370},688.72,689.7,682.87,687.39,{"symbol":4303,"time":1313,"open":5372,"high":5373,"low":5087,"close":5374},687.05,688.91,687.06,{"symbol":4303,"time":1319,"open":5376,"high":5377,"low":5378,"close":5379},682.73,685.54,682.12,685.24,{"symbol":4303,"time":1325,"open":5381,"high":5382,"low":5383,"close":5384},676.46,678.47,675.65,677.25,{"symbol":4303,"time":1331,"open":5386,"high":5387,"low":5388,"close":5389},668.12,672.71,667.8,671.76,{"symbol":4303,"time":1337,"open":5391,"high":5391,"low":5392,"close":5388},672,663.3,{"symbol":4303,"time":1343,"open":5394,"high":5395,"low":5396,"close":5397},671.44,672.99,669.98,671.29,{"symbol":4303,"time":1348,"open":5399,"high":5400,"low":5401,"close":5402},667.32,672.21,667.27,671.3,{"symbol":4303,"time":1354,"open":5404,"high":5405,"low":5406,"close":5407},659.5,665.76,658.14,664.39,{"symbol":4303,"time":1360,"open":5409,"high":5410,"low":5411,"close":5412},666.82,668.71,657.11,660.64,{"symbol":4303,"time":1366,"open":5409,"high":5414,"low":4866,"close":5415},670.23,665.17,{"symbol":4303,"time":1372,"open":5417,"high":5418,"low":5419,"close":5420},657.17,665.83,653.17,662.23,{"symbol":4303,"time":1378,"open":5422,"high":5423,"low":5424,"close":5425},660.65,665.13,659.77,663.04,{"symbol":4303,"time":1384,"open":5427,"high":5428,"low":5429,"close":5430},672.13,673.95,652.84,653.02,{"symbol":4303,"time":1390,"open":5432,"high":5433,"low":5434,"close":4943},673.53,673.94,669.21,{"symbol":4303,"time":1396,"open":5436,"high":5437,"low":5438,"close":5439},670.25,673.21,669.42,673.11,{"symbol":4303,"time":1402,"open":5441,"high":5395,"low":5442,"close":5443},672.54,667.67,669.12,{"symbol":4303,"time":1408,"open":5445,"high":5446,"low":5447,"close":5448},671.62,672.51,669.46,671.61,{"symbol":4303,"time":1414,"open":5450,"high":5451,"low":5452,"close":5434},669.99,672.68,668.16,{"symbol":4303,"time":1420,"open":5454,"high":5455,"low":5456,"close":5457},670.45,670.57,666.78,669.22,{"symbol":4303,"time":1426,"open":5459,"high":5460,"low":5461,"close":5462},663.17,669.37,663.06,668.45,{"symbol":4303,"time":1432,"open":5464,"high":5465,"low":5466,"close":5467},662.93,666.65,661.61,666.18,{"symbol":4303,"time":1438,"open":5469,"high":5470,"low":5471,"close":5472},664.36,665.28,661.86,663.68,{"symbol":4303,"time":1444,"open":5474,"high":5475,"low":5476,"close":5477},659.51,662.37,657.88,661.82,{"symbol":4303,"time":1450,"open":5479,"high":5480,"low":5481,"close":5482},657.94,659.41,654.41,658.05,{"symbol":4303,"time":1456,"open":5484,"high":5485,"low":5486,"close":5487},664.51,664.61,659.67,661.1,{"symbol":4303,"time":1462,"open":5489,"high":5303,"low":5490,"close":5491},666.72,661.98,663.21,{"symbol":4303,"time":1468,"open":5493,"high":5494,"low":5312,"close":5495},662.2,667.29,666.84,{"symbol":4303,"time":1474,"open":5497,"high":5293,"low":5498,"close":5499},662.33,660.37,663.7,{"symbol":4303,"time":1480,"open":5501,"high":5502,"low":5503,"close":5504},661.89,664.89,660.27,662.26,{"symbol":4303,"time":1486,"open":5506,"high":5507,"low":5508,"close":5509},660.01,661.72,654.3,659.18,{"symbol":4303,"time":1492,"open":5511,"high":5512,"low":5513,"close":5514},661.47,661.78,659.21,660,{"symbol":4303,"time":1497,"open":5516,"high":5517,"low":5518,"close":5519},659.64,661.04,659.34,660.91,{"symbol":4303,"time":1503,"open":5521,"high":5522,"low":5523,"close":5524},657.6,659.11,656.9,657.41,{"symbol":4303,"time":1509,"open":5526,"high":5527,"low":5528,"close":5529},654.18,658.33,653.59,657.63,{"symbol":4303,"time":1515,"open":5531,"high":5532,"low":5533,"close":5534},653.62,654.55,650.63,652.21,{"symbol":4303,"time":1521,"open":5536,"high":5537,"low":5538,"close":5539},648.97,650.86,647.22,650.33,{"symbol":4303,"time":1526,"open":5541,"high":5542,"low":5543,"close":5544},648.62,649.84,647.23,648.83,{"symbol":4303,"time":1532,"open":5546,"high":5534,"low":5547,"close":5548},651.48,643.33,647.24,{"symbol":4303,"time":1538,"open":5550,"high":5551,"low":5552,"close":5553},644.42,649.15,643.51,649.12,{"symbol":4303,"time":1544,"open":5555,"high":5556,"low":5557,"close":5558},642.67,644.21,640.46,643.74,{"symbol":4303,"time":1549,"open":5560,"high":5561,"low":5562,"close":5563},637.5,640.49,634.92,640.27,{"symbol":4303,"time":1555,"open":5565,"high":5566,"low":5567,"close":5568},647.47,647.84,643.14,645.05,{"symbol":4303,"time":1561,"open":5548,"high":5570,"low":5571,"close":5572},649.48,645.34,648.92,{"symbol":4303,"time":1567,"open":5574,"high":5575,"low":5550,"close":5576},644.57,647.37,646.63,[5578,5583,5585,5588,5590,5592,5594,5595,5597,5600,5603,5605,5606,5608,5609,5611,5613,5615,5617,5619,5621,5622,5623,5625,5626,5628,5630,5632,5634,5636,5638,5640,5641,5643,5645,5646,5648,5650,5651,5653,5655,5657,5659,5661,5663,5665,5667,5669,5671,5673,5675,5677,5679,5681,5683,5685,5687,5689,5690,5691,5693],{"time":80,"symbol":5,"current_signal":5579,"signal_change":23,"signal_type":5580,"trading_system":5581,"datetime":5582},"False","BEARISH","MACD","2026-09-04 00:00:00",{"time":80,"symbol":5,"current_signal":5579,"signal_change":23,"signal_type":5580,"trading_system":5584,"datetime":5582},"ADX",{"time":86,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5586,"trading_system":5584,"datetime":5587},"BULLISH","2026-09-03 00:00:00",{"time":92,"symbol":5,"current_signal":5579,"signal_change":23,"signal_type":5580,"trading_system":5584,"datetime":5589},"2026-09-02 00:00:00",{"time":149,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5586,"trading_system":5581,"datetime":5591},"2026-08-19 00:00:00",{"time":149,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5586,"trading_system":5593,"datetime":5591},"RSI",{"time":149,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5586,"trading_system":5584,"datetime":5591},{"time":155,"symbol":5,"current_signal":5579,"signal_change":23,"signal_type":5580,"trading_system":5584,"datetime":5596},"2026-08-18 00:00:00",{"time":196,"symbol":5,"current_signal":5579,"signal_change":23,"signal_type":5580,"trading_system":5598,"datetime":5599},"MA","2026-08-07 00:00:00",{"time":231,"symbol":5,"current_signal":5579,"signal_change":23,"signal_type":5580,"trading_system":5601,"datetime":5602},"BollingerBands","2026-07-30 00:00:00",{"time":231,"symbol":5,"current_signal":5579,"signal_change":23,"signal_type":5580,"trading_system":5604,"datetime":5602},"CCI",{"time":231,"symbol":5,"current_signal":5579,"signal_change":23,"signal_type":5580,"trading_system":5581,"datetime":5602},{"time":242,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5586,"trading_system":5584,"datetime":5607},"2026-07-28 00:00:00",{"time":242,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5586,"trading_system":5581,"datetime":5607},{"time":266,"symbol":5,"current_signal":5579,"signal_change":23,"signal_type":5580,"trading_system":5584,"datetime":5610},"2026-07-22 00:00:00",{"time":272,"symbol":5,"current_signal":5579,"signal_change":23,"signal_type":5580,"trading_system":5581,"datetime":5612},"2026-07-21 00:00:00",{"time":278,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5586,"trading_system":5581,"datetime":5614},"2026-07-20 00:00:00",{"time":296,"symbol":5,"current_signal":5579,"signal_change":23,"signal_type":5580,"trading_system":5581,"datetime":5616},"2026-07-15 00:00:00",{"time":302,"symbol":5,"current_signal":5579,"signal_change":23,"signal_type":5580,"trading_system":5593,"datetime":5618},"2026-07-14 00:00:00",{"time":332,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5586,"trading_system":5584,"datetime":5620},"2026-07-07 00:00:00",{"time":332,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5586,"trading_system":5601,"datetime":5620},{"time":332,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5586,"trading_system":5604,"datetime":5620},{"time":343,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5586,"trading_system":5601,"datetime":5624},"2026-07-02 00:00:00",{"time":343,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5586,"trading_system":5604,"datetime":5624},{"time":355,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5586,"trading_system":5581,"datetime":5627},"2026-06-30 00:00:00",{"time":378,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5586,"trading_system":5593,"datetime":5629},"2026-06-24 00:00:00",{"time":396,"symbol":5,"current_signal":5579,"signal_change":23,"signal_type":5580,"trading_system":5601,"datetime":5631},"2026-06-18 00:00:00",{"time":402,"symbol":5,"current_signal":5579,"signal_change":23,"signal_type":5580,"trading_system":5604,"datetime":5633},"2026-06-17 00:00:00",{"time":444,"symbol":5,"current_signal":5579,"signal_change":23,"signal_type":5580,"trading_system":5584,"datetime":5635},"2026-06-08 00:00:00",{"time":456,"symbol":5,"current_signal":5579,"signal_change":23,"signal_type":5580,"trading_system":5581,"datetime":5637},"2026-06-04 00:00:00",{"time":511,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5586,"trading_system":5584,"datetime":5639},"2026-05-20 00:00:00",{"time":511,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5586,"trading_system":5598,"datetime":5639},{"time":539,"symbol":5,"current_signal":5579,"signal_change":23,"signal_type":5580,"trading_system":5593,"datetime":5642},"2026-05-13 00:00:00",{"time":561,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5586,"trading_system":5601,"datetime":5644},"2026-05-07 00:00:00",{"time":561,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5586,"trading_system":5604,"datetime":5644},{"time":697,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5586,"trading_system":5581,"datetime":5647},"2026-04-02 00:00:00",{"time":786,"symbol":5,"current_signal":5579,"signal_change":23,"signal_type":5580,"trading_system":5604,"datetime":5649},"2026-03-11 00:00:00",{"time":786,"symbol":5,"current_signal":5579,"signal_change":23,"signal_type":5580,"trading_system":5581,"datetime":5649},{"time":792,"symbol":5,"current_signal":5579,"signal_change":23,"signal_type":5580,"trading_system":5584,"datetime":5652},"2026-03-10 00:00:00",{"time":810,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5586,"trading_system":5584,"datetime":5654},"2026-03-05 00:00:00",{"time":822,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5586,"trading_system":5604,"datetime":5656},"2026-03-03 00:00:00",{"time":840,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5586,"trading_system":5581,"datetime":5658},"2026-02-26 00:00:00",{"time":850,"symbol":5,"current_signal":5579,"signal_change":23,"signal_type":5580,"trading_system":5581,"datetime":5660},"2026-02-24 00:00:00",{"time":873,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5586,"trading_system":5581,"datetime":5662},"2026-02-18 00:00:00",{"time":1030,"symbol":5,"current_signal":5579,"signal_change":23,"signal_type":5580,"trading_system":5598,"datetime":5664},"2026-01-08 00:00:00",{"time":1048,"symbol":5,"current_signal":5579,"signal_change":23,"signal_type":5580,"trading_system":5584,"datetime":5666},"2026-01-05 00:00:00",{"time":1058,"symbol":5,"current_signal":5579,"signal_change":23,"signal_type":5580,"trading_system":5601,"datetime":5668},"2025-12-31 00:00:00",{"time":1099,"symbol":5,"current_signal":5579,"signal_change":23,"signal_type":5580,"trading_system":5604,"datetime":5670},"2025-12-19 00:00:00",{"time":1117,"symbol":5,"current_signal":5579,"signal_change":23,"signal_type":5580,"trading_system":5581,"datetime":5672},"2025-12-16 00:00:00",{"time":1129,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5586,"trading_system":5581,"datetime":5674},"2025-12-12 00:00:00",{"time":1175,"symbol":5,"current_signal":5579,"signal_change":23,"signal_type":5580,"trading_system":5581,"datetime":5676},"2025-12-02 00:00:00",{"time":1267,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5586,"trading_system":5581,"datetime":5678},"2025-11-07 00:00:00",{"time":1272,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5586,"trading_system":5584,"datetime":5680},"2025-11-06 00:00:00",{"time":1325,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5586,"trading_system":5593,"datetime":5682},"2025-10-24 00:00:00",{"time":1337,"symbol":5,"current_signal":5579,"signal_change":23,"signal_type":5580,"trading_system":5584,"datetime":5684},"2025-10-22 00:00:00",{"time":1372,"symbol":5,"current_signal":5579,"signal_change":23,"signal_type":5580,"trading_system":5581,"datetime":5686},"2025-10-14 00:00:00",{"time":1420,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5586,"trading_system":5584,"datetime":5688},"2025-10-02 00:00:00",{"time":1420,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5586,"trading_system":5604,"datetime":5688},{"time":1420,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5586,"trading_system":5581,"datetime":5688},{"time":1432,"symbol":5,"current_signal":5579,"signal_change":23,"signal_type":5580,"trading_system":5604,"datetime":5692},"2025-09-30 00:00:00",{"time":1450,"symbol":5,"current_signal":5579,"signal_change":23,"signal_type":5580,"trading_system":5584,"datetime":5694},"2025-09-25 00:00:00",[5696,5702,5707,5712,5717,5723,5728,5734,5739,5744,5749,5754,5759,5764,5769,5774,5779,5784,5789,5794,5799,5804,5809,5814,5819,5824,5829,5834,5839,5844,5849,5854,5861,5867,5873,5877,5883,5889,5895,5900,5906,5912,5917,5923,5929,5934,5940,5945,5951,5956,5962,5968,5973,5979,5985,5991,5996,6002,6007],{"symbol":5,"form":5697,"filingdate":747,"primarydocument":5698,"accessionnumber":5699,"filing_url":5700,"sec_url":5701},"8-K","d56220d8k.htm","0001193125-26-117936","https://www.sec.gov/Archives/edgar/data/814547/000119312526117936/d56220d8k.htm","https://www.sec.gov/Archives/edgar/data/814547/000119312526117936/0001193125-26-117936-index.htm",{"symbol":5,"form":5697,"filingdate":786,"primarydocument":5703,"accessionnumber":5704,"filing_url":5705,"sec_url":5706},"d92566d8k.htm","0001193125-26-102450","https://www.sec.gov/Archives/edgar/data/814547/000119312526102450/d92566d8k.htm","https://www.sec.gov/Archives/edgar/data/814547/000119312526102450/0001193125-26-102450-index.htm",{"symbol":5,"form":5697,"filingdate":786,"primarydocument":5708,"accessionnumber":5709,"filing_url":5710,"sec_url":5711},"d838805d8k.htm","0001193125-26-101201","https://www.sec.gov/Archives/edgar/data/814547/000119312526101201/d838805d8k.htm","https://www.sec.gov/Archives/edgar/data/814547/000119312526101201/0001193125-26-101201-index.htm",{"symbol":5,"form":5697,"filingdate":810,"primarydocument":5713,"accessionnumber":5714,"filing_url":5715,"sec_url":5716},"d106510d8k.htm","0001193125-26-093964","https://www.sec.gov/Archives/edgar/data/814547/000119312526093964/d106510d8k.htm","https://www.sec.gov/Archives/edgar/data/814547/000119312526093964/0001193125-26-093964-index.htm",{"symbol":5,"form":5718,"filingdate":953,"primarydocument":5719,"accessionnumber":5720,"filing_url":5721,"sec_url":5722},"10-Q","fico-20251231.htm","0000814547-26-000011","https://www.sec.gov/Archives/edgar/data/814547/000081454726000011/fico-20251231.htm","https://www.sec.gov/Archives/edgar/data/814547/000081454726000011/0000814547-26-000011-index.htm",{"symbol":5,"form":5697,"filingdate":953,"primarydocument":5724,"accessionnumber":5725,"filing_url":5726,"sec_url":5727},"fico-20260128.htm","0000814547-26-000010","https://www.sec.gov/Archives/edgar/data/814547/000081454726000010/fico-20260128.htm","https://www.sec.gov/Archives/edgar/data/814547/000081454726000010/0000814547-26-000010-index.htm",{"symbol":5,"form":5729,"filingdate":1267,"primarydocument":5730,"accessionnumber":5731,"filing_url":5732,"sec_url":5733},"10-K","fico-20250930.htm","0000814547-25-000030","https://www.sec.gov/Archives/edgar/data/814547/000081454725000030/fico-20250930.htm","https://www.sec.gov/Archives/edgar/data/814547/000081454725000030/0000814547-25-000030-index.htm",{"symbol":5,"form":5697,"filingdate":1278,"primarydocument":5735,"accessionnumber":5736,"filing_url":5737,"sec_url":5738},"fico-20251105.htm","0000814547-25-000026","https://www.sec.gov/Archives/edgar/data/814547/000081454725000026/fico-20251105.htm","https://www.sec.gov/Archives/edgar/data/814547/000081454725000026/0000814547-25-000026-index.htm",{"symbol":5,"form":5697,"filingdate":1561,"primarydocument":5740,"accessionnumber":5741,"filing_url":5742,"sec_url":5743},"d24994d8k.htm","0001193125-25-191274","https://www.sec.gov/Archives/edgar/data/814547/000119312525191274/d24994d8k.htm","https://www.sec.gov/Archives/edgar/data/814547/000119312525191274/0001193125-25-191274-index.htm",{"symbol":5,"form":5697,"filingdate":1682,"primarydocument":5745,"accessionnumber":5746,"filing_url":5747,"sec_url":5748},"fico-20250730.htm","0000814547-25-000024","https://www.sec.gov/Archives/edgar/data/814547/000081454725000024/fico-20250730.htm","https://www.sec.gov/Archives/edgar/data/814547/000081454725000024/0000814547-25-000024-index.htm",{"symbol":5,"form":5718,"filingdate":1682,"primarydocument":5750,"accessionnumber":5751,"filing_url":5752,"sec_url":5753},"fico-20250630.htm","0000814547-25-000022","https://www.sec.gov/Archives/edgar/data/814547/000081454725000022/fico-20250630.htm","https://www.sec.gov/Archives/edgar/data/814547/000081454725000022/0000814547-25-000022-index.htm",{"symbol":5,"form":5697,"filingdate":1982,"primarydocument":5755,"accessionnumber":5756,"filing_url":5757,"sec_url":5758},"d14876d8k.htm","0001193125-25-118857","https://www.sec.gov/Archives/edgar/data/814547/000119312525118857/d14876d8k.htm","https://www.sec.gov/Archives/edgar/data/814547/000119312525118857/0001193125-25-118857-index.htm",{"symbol":5,"form":5697,"filingdate":1999,"primarydocument":5760,"accessionnumber":5761,"filing_url":5762,"sec_url":5763},"d925424d8k.htm","0001193125-25-115570","https://www.sec.gov/Archives/edgar/data/814547/000119312525115570/d925424d8k.htm","https://www.sec.gov/Archives/edgar/data/814547/000119312525115570/0001193125-25-115570-index.htm",{"symbol":5,"form":5718,"filingdate":2039,"primarydocument":5765,"accessionnumber":5766,"filing_url":5767,"sec_url":5768},"fico-20250331.htm","0000814547-25-000014","https://www.sec.gov/Archives/edgar/data/814547/000081454725000014/fico-20250331.htm","https://www.sec.gov/Archives/edgar/data/814547/000081454725000014/0000814547-25-000014-index.htm",{"symbol":5,"form":5697,"filingdate":2039,"primarydocument":5770,"accessionnumber":5771,"filing_url":5772,"sec_url":5773},"fico-20250429.htm","0000814547-25-000015","https://www.sec.gov/Archives/edgar/data/814547/000081454725000015/fico-20250429.htm","https://www.sec.gov/Archives/edgar/data/814547/000081454725000015/0000814547-25-000015-index.htm",{"symbol":5,"form":5697,"filingdate":2251,"primarydocument":5775,"accessionnumber":5776,"filing_url":5777,"sec_url":5778},"d923960d8k.htm","0001193125-25-048435","https://www.sec.gov/Archives/edgar/data/814547/000119312525048435/d923960d8k.htm","https://www.sec.gov/Archives/edgar/data/814547/000119312525048435/0001193125-25-048435-index.htm",{"symbol":5,"form":5697,"filingdate":2365,"primarydocument":5780,"accessionnumber":5781,"filing_url":5782,"sec_url":5783},"fico-20250204.htm","0000814547-25-000007","https://www.sec.gov/Archives/edgar/data/814547/000081454725000007/fico-20250204.htm","https://www.sec.gov/Archives/edgar/data/814547/000081454725000007/0000814547-25-000007-index.htm",{"symbol":5,"form":5718,"filingdate":2365,"primarydocument":5785,"accessionnumber":5786,"filing_url":5787,"sec_url":5788},"fico-20241231.htm","0000814547-25-000008","https://www.sec.gov/Archives/edgar/data/814547/000081454725000008/fico-20241231.htm","https://www.sec.gov/Archives/edgar/data/814547/000081454725000008/0000814547-25-000008-index.htm",{"symbol":5,"form":5697,"filingdate":2691,"primarydocument":5790,"accessionnumber":5791,"filing_url":5792,"sec_url":5793},"fico-20241106.htm","0001628280-24-045723","https://www.sec.gov/Archives/edgar/data/814547/000162828024045723/fico-20241106.htm","https://www.sec.gov/Archives/edgar/data/814547/000162828024045723/0001628280-24-045723-index.htm",{"symbol":5,"form":5729,"filingdate":2691,"primarydocument":5795,"accessionnumber":5796,"filing_url":5797,"sec_url":5798},"fico-20240930.htm","0001628280-24-045719","https://www.sec.gov/Archives/edgar/data/814547/000162828024045719/fico-20240930.htm","https://www.sec.gov/Archives/edgar/data/814547/000162828024045719/0001628280-24-045719-index.htm",{"symbol":5,"form":5718,"filingdate":3081,"primarydocument":5800,"accessionnumber":5801,"filing_url":5802,"sec_url":5803},"fico-20240630.htm","0000814547-24-000024","https://www.sec.gov/Archives/edgar/data/814547/000081454724000024/fico-20240630.htm","https://www.sec.gov/Archives/edgar/data/814547/000081454724000024/0000814547-24-000024-index.htm",{"symbol":5,"form":5697,"filingdate":3081,"primarydocument":5805,"accessionnumber":5806,"filing_url":5807,"sec_url":5808},"fico-20240731.htm","0000814547-24-000026","https://www.sec.gov/Archives/edgar/data/814547/000081454724000026/fico-20240731.htm","https://www.sec.gov/Archives/edgar/data/814547/000081454724000026/0000814547-24-000026-index.htm",{"symbol":5,"form":5697,"filingdate":3259,"primarydocument":5810,"accessionnumber":5811,"filing_url":5812,"sec_url":5813},"d853494d8k.htm","0001193125-24-161586","https://www.sec.gov/Archives/edgar/data/814547/000119312524161586/d853494d8k.htm","https://www.sec.gov/Archives/edgar/data/814547/000119312524161586/0001193125-24-161586-index.htm",{"symbol":5,"form":5718,"filingdate":3461,"primarydocument":5815,"accessionnumber":5816,"filing_url":5817,"sec_url":5818},"fico-20240331.htm","0000814547-24-000016","https://www.sec.gov/Archives/edgar/data/814547/000081454724000016/fico-20240331.htm","https://www.sec.gov/Archives/edgar/data/814547/000081454724000016/0000814547-24-000016-index.htm",{"symbol":5,"form":5697,"filingdate":3461,"primarydocument":5820,"accessionnumber":5821,"filing_url":5822,"sec_url":5823},"fico-20240425.htm","0000814547-24-000015","https://www.sec.gov/Archives/edgar/data/814547/000081454724000015/fico-20240425.htm","https://www.sec.gov/Archives/edgar/data/814547/000081454724000015/0000814547-24-000015-index.htm",{"symbol":5,"form":5697,"filingdate":3725,"primarydocument":5825,"accessionnumber":5826,"filing_url":5827,"sec_url":5828},"d568317d8k.htm","0001193125-24-038505","https://www.sec.gov/Archives/edgar/data/814547/000119312524038505/d568317d8k.htm","https://www.sec.gov/Archives/edgar/data/814547/000119312524038505/0001193125-24-038505-index.htm",{"symbol":5,"form":5697,"filingdate":3812,"primarydocument":5830,"accessionnumber":5831,"filing_url":5832,"sec_url":5833},"a53887897.htm","0001157523-24-000116","https://www.sec.gov/Archives/edgar/data/814547/000115752324000116/a53887897.htm","https://www.sec.gov/Archives/edgar/data/814547/000115752324000116/0001157523-24-000116-index.htm",{"symbol":5,"form":5718,"filingdate":3812,"primarydocument":5835,"accessionnumber":5836,"filing_url":5837,"sec_url":5838},"fico-20231231.htm","0000814547-24-000005","https://www.sec.gov/Archives/edgar/data/814547/000081454724000005/fico-20231231.htm","https://www.sec.gov/Archives/edgar/data/814547/000081454724000005/0000814547-24-000005-index.htm",{"symbol":5,"form":5697,"filingdate":4103,"primarydocument":5840,"accessionnumber":5841,"filing_url":5842,"sec_url":5843},"d927604d8k.htm","0001193125-23-273555","https://www.sec.gov/Archives/edgar/data/814547/000119312523273555/d927604d8k.htm","https://www.sec.gov/Archives/edgar/data/814547/000119312523273555/0001193125-23-273555-index.htm",{"symbol":5,"form":5729,"filingdate":4103,"primarydocument":5845,"accessionnumber":5846,"filing_url":5847,"sec_url":5848},"fico-20230930.htm","0000814547-23-000022","https://www.sec.gov/Archives/edgar/data/814547/000081454723000022/fico-20230930.htm","https://www.sec.gov/Archives/edgar/data/814547/000081454723000022/0000814547-23-000022-index.htm",{"symbol":5,"form":5697,"filingdate":4103,"primarydocument":5850,"accessionnumber":5851,"filing_url":5852,"sec_url":5853},"a53786138.htm","0001157523-23-001687","https://www.sec.gov/Archives/edgar/data/814547/000115752323001687/a53786138.htm","https://www.sec.gov/Archives/edgar/data/814547/000115752323001687/0001157523-23-001687-index.htm",{"symbol":5,"form":5855,"filingdate":5856,"primarydocument":5857,"accessionnumber":5858,"filing_url":5859,"sec_url":5860},"10-Q/A","2023-09-15","fico-20230630.htm","0000814547-23-000018","https://www.sec.gov/Archives/edgar/data/814547/000081454723000018/fico-20230630.htm","https://www.sec.gov/Archives/edgar/data/814547/000081454723000018/0000814547-23-000018-index.htm",{"symbol":5,"form":5697,"filingdate":5862,"primarydocument":5863,"accessionnumber":5864,"filing_url":5865,"sec_url":5866},"2023-08-24","d454725d8k.htm","0001193125-23-220226","https://www.sec.gov/Archives/edgar/data/814547/000119312523220226/d454725d8k.htm","https://www.sec.gov/Archives/edgar/data/814547/000119312523220226/0001193125-23-220226-index.htm",{"symbol":5,"form":5697,"filingdate":5868,"primarydocument":5869,"accessionnumber":5870,"filing_url":5871,"sec_url":5872},"2023-08-02","a53503438.htm","0001157523-23-001229","https://www.sec.gov/Archives/edgar/data/814547/000115752323001229/a53503438.htm","https://www.sec.gov/Archives/edgar/data/814547/000115752323001229/0001157523-23-001229-index.htm",{"symbol":5,"form":5718,"filingdate":5868,"primarydocument":5857,"accessionnumber":5874,"filing_url":5875,"sec_url":5876},"0000814547-23-000013","https://www.sec.gov/Archives/edgar/data/814547/000081454723000013/fico-20230630.htm","https://www.sec.gov/Archives/edgar/data/814547/000081454723000013/0000814547-23-000013-index.htm",{"symbol":5,"form":5697,"filingdate":5878,"primarydocument":5879,"accessionnumber":5880,"filing_url":5881,"sec_url":5882},"2023-06-07","d499544d8k.htm","0001193125-23-162583","https://www.sec.gov/Archives/edgar/data/814547/000119312523162583/d499544d8k.htm","https://www.sec.gov/Archives/edgar/data/814547/000119312523162583/0001193125-23-162583-index.htm",{"symbol":5,"form":5697,"filingdate":5884,"primarydocument":5885,"accessionnumber":5886,"filing_url":5887,"sec_url":5888},"2023-05-15","d252388d8k.htm","0001193125-23-144515","https://www.sec.gov/Archives/edgar/data/814547/000119312523144515/d252388d8k.htm","https://www.sec.gov/Archives/edgar/data/814547/000119312523144515/0001193125-23-144515-index.htm",{"symbol":5,"form":5718,"filingdate":5890,"primarydocument":5891,"accessionnumber":5892,"filing_url":5893,"sec_url":5894},"2023-04-27","fico-20230331.htm","0000814547-23-000008","https://www.sec.gov/Archives/edgar/data/814547/000081454723000008/fico-20230331.htm","https://www.sec.gov/Archives/edgar/data/814547/000081454723000008/0000814547-23-000008-index.htm",{"symbol":5,"form":5697,"filingdate":5890,"primarydocument":5896,"accessionnumber":5897,"filing_url":5898,"sec_url":5899},"a53388941.htm","0001157523-23-000638","https://www.sec.gov/Archives/edgar/data/814547/000115752323000638/a53388941.htm","https://www.sec.gov/Archives/edgar/data/814547/000115752323000638/0001157523-23-000638-index.htm",{"symbol":5,"form":5697,"filingdate":5901,"primarydocument":5902,"accessionnumber":5903,"filing_url":5904,"sec_url":5905},"2023-03-02","d458487d8k.htm","0001193125-23-058241","https://www.sec.gov/Archives/edgar/data/814547/000119312523058241/d458487d8k.htm","https://www.sec.gov/Archives/edgar/data/814547/000119312523058241/0001193125-23-058241-index.htm",{"symbol":5,"form":5697,"filingdate":5907,"primarydocument":5908,"accessionnumber":5909,"filing_url":5910,"sec_url":5911},"2023-01-26","a53291868.htm","0001157523-23-000102","https://www.sec.gov/Archives/edgar/data/814547/000115752323000102/a53291868.htm","https://www.sec.gov/Archives/edgar/data/814547/000115752323000102/0001157523-23-000102-index.htm",{"symbol":5,"form":5718,"filingdate":5907,"primarydocument":5913,"accessionnumber":5914,"filing_url":5915,"sec_url":5916},"fico-20221231.htm","0000814547-23-000004","https://www.sec.gov/Archives/edgar/data/814547/000081454723000004/fico-20221231.htm","https://www.sec.gov/Archives/edgar/data/814547/000081454723000004/0000814547-23-000004-index.htm",{"symbol":5,"form":5697,"filingdate":5918,"primarydocument":5919,"accessionnumber":5920,"filing_url":5921,"sec_url":5922},"2023-01-09","d313877d8k.htm","0001193125-23-004827","https://www.sec.gov/Archives/edgar/data/814547/000119312523004827/d313877d8k.htm","https://www.sec.gov/Archives/edgar/data/814547/000119312523004827/0001193125-23-004827-index.htm",{"symbol":5,"form":5697,"filingdate":5924,"primarydocument":5925,"accessionnumber":5926,"filing_url":5927,"sec_url":5928},"2022-11-09","a52965271.htm","0001157523-22-001577","https://www.sec.gov/Archives/edgar/data/814547/000115752322001577/a52965271.htm","https://www.sec.gov/Archives/edgar/data/814547/000115752322001577/0001157523-22-001577-index.htm",{"symbol":5,"form":5729,"filingdate":5924,"primarydocument":5930,"accessionnumber":5931,"filing_url":5932,"sec_url":5933},"fico-20220930.htm","0000814547-22-000016","https://www.sec.gov/Archives/edgar/data/814547/000081454722000016/fico-20220930.htm","https://www.sec.gov/Archives/edgar/data/814547/000081454722000016/0000814547-22-000016-index.htm",{"symbol":5,"form":5697,"filingdate":5935,"primarydocument":5936,"accessionnumber":5937,"filing_url":5938,"sec_url":5939},"2022-08-03","a52800607.htm","0001157523-22-001010","https://www.sec.gov/Archives/edgar/data/814547/000115752322001010/a52800607.htm","https://www.sec.gov/Archives/edgar/data/814547/000115752322001010/0001157523-22-001010-index.htm",{"symbol":5,"form":5718,"filingdate":5935,"primarydocument":5941,"accessionnumber":5942,"filing_url":5943,"sec_url":5944},"fico-20220630.htm","0000814547-22-000013","https://www.sec.gov/Archives/edgar/data/814547/000081454722000013/fico-20220630.htm","https://www.sec.gov/Archives/edgar/data/814547/000081454722000013/0000814547-22-000013-index.htm",{"symbol":5,"form":5718,"filingdate":5946,"primarydocument":5947,"accessionnumber":5948,"filing_url":5949,"sec_url":5950},"2022-04-27","fico-20220331.htm","0000814547-22-000008","https://www.sec.gov/Archives/edgar/data/814547/000081454722000008/fico-20220331.htm","https://www.sec.gov/Archives/edgar/data/814547/000081454722000008/0000814547-22-000008-index.htm",{"symbol":5,"form":5697,"filingdate":5946,"primarydocument":5952,"accessionnumber":5953,"filing_url":5954,"sec_url":5955},"a52699251.htm","0001157523-22-000484","https://www.sec.gov/Archives/edgar/data/814547/000115752322000484/a52699251.htm","https://www.sec.gov/Archives/edgar/data/814547/000115752322000484/0001157523-22-000484-index.htm",{"symbol":5,"form":5697,"filingdate":5957,"primarydocument":5958,"accessionnumber":5959,"filing_url":5960,"sec_url":5961},"2022-03-02","d686576d8k.htm","0001193125-22-063099","https://www.sec.gov/Archives/edgar/data/814547/000119312522063099/d686576d8k.htm","https://www.sec.gov/Archives/edgar/data/814547/000119312522063099/0001193125-22-063099-index.htm",{"symbol":5,"form":5697,"filingdate":5963,"primarydocument":5964,"accessionnumber":5965,"filing_url":5966,"sec_url":5967},"2022-01-27","fico-8k_20220127.htm","0001564590-22-002668","https://www.sec.gov/Archives/edgar/data/814547/000156459022002668/fico-8k_20220127.htm","https://www.sec.gov/Archives/edgar/data/814547/000156459022002668/0001564590-22-002668-index.htm",{"symbol":5,"form":5718,"filingdate":5963,"primarydocument":5969,"accessionnumber":5970,"filing_url":5971,"sec_url":5972},"fico-20211231.htm","0000814547-22-000003","https://www.sec.gov/Archives/edgar/data/814547/000081454722000003/fico-20211231.htm","https://www.sec.gov/Archives/edgar/data/814547/000081454722000003/0000814547-22-000003-index.htm",{"symbol":5,"form":5697,"filingdate":5974,"primarydocument":5975,"accessionnumber":5976,"filing_url":5977,"sec_url":5978},"2022-01-10","d124012d8k.htm","0001193125-22-005793","https://www.sec.gov/Archives/edgar/data/814547/000119312522005793/d124012d8k.htm","https://www.sec.gov/Archives/edgar/data/814547/000119312522005793/0001193125-22-005793-index.htm",{"symbol":5,"form":5697,"filingdate":5980,"primarydocument":5981,"accessionnumber":5982,"filing_url":5983,"sec_url":5984},"2021-12-17","d273800d8k.htm","0001193125-21-361078","https://www.sec.gov/Archives/edgar/data/814547/000119312521361078/d273800d8k.htm","https://www.sec.gov/Archives/edgar/data/814547/000119312521361078/0001193125-21-361078-index.htm",{"symbol":5,"form":5697,"filingdate":5986,"primarydocument":5987,"accessionnumber":5988,"filing_url":5989,"sec_url":5990},"2021-12-14","d253352d8k.htm","0001193125-21-356940","https://www.sec.gov/Archives/edgar/data/814547/000119312521356940/d253352d8k.htm","https://www.sec.gov/Archives/edgar/data/814547/000119312521356940/0001193125-21-356940-index.htm",{"symbol":5,"form":5697,"filingdate":5986,"primarydocument":5992,"accessionnumber":5993,"filing_url":5994,"sec_url":5995},"d251104d8k.htm","0001193125-21-356250","https://www.sec.gov/Archives/edgar/data/814547/000119312521356250/d251104d8k.htm","https://www.sec.gov/Archives/edgar/data/814547/000119312521356250/0001193125-21-356250-index.htm",{"symbol":5,"form":5697,"filingdate":5997,"primarydocument":5998,"accessionnumber":5999,"filing_url":6000,"sec_url":6001},"2021-11-10","fico-8k_20211110.htm","0001564590-21-056201","https://www.sec.gov/Archives/edgar/data/814547/000156459021056201/fico-8k_20211110.htm","https://www.sec.gov/Archives/edgar/data/814547/000156459021056201/0001564590-21-056201-index.htm",{"symbol":5,"form":5729,"filingdate":5997,"primarydocument":6003,"accessionnumber":6004,"filing_url":6005,"sec_url":6006},"fico-20210930.htm","0000814547-21-000019","https://www.sec.gov/Archives/edgar/data/814547/000081454721000019/fico-20210930.htm","https://www.sec.gov/Archives/edgar/data/814547/000081454721000019/0000814547-21-000019-index.htm",{"symbol":5,"form":5697,"filingdate":6008,"primarydocument":6009,"accessionnumber":6010,"filing_url":6011,"sec_url":6012},"2021-10-21","d229168d8k.htm","0001193125-21-303977","https://www.sec.gov/Archives/edgar/data/814547/000119312521303977/d229168d8k.htm","https://www.sec.gov/Archives/edgar/data/814547/000119312521303977/0001193125-21-303977-index.htm",[6014,6034,6054,6066,6077,6088,6099,6116,6126,6138,6146,6157,6178,6191,6199,6209,6220,6231,6239,6248,6259,6266],{"symbol":5,"accessionnumber":6015,"filingdate":236,"sec_url":6016,"tags":6017,"headline":6022,"summary":6023,"sector":6024,"industry":6025,"date_processed":6026,"impact_score":6027,"exhibits":6028,"isLocked":6033},"0000814547-26-000031","https://www.sec.gov/Archives/edgar/data/814547/000081454726000031/0000814547-26-000031-index.htm",{"events":6018},[6019,6020,6021],"Earnings Beat","Raised Guidance","General Statement","FICO Announces Strong Q3 2026 Earnings and Raises Full-Year Guidance","Fair Isaac Corporation (FICO) reported strong financial results for the third quarter of fiscal 2026, with revenues of $674.2 million, a 26% increase from the prior year. The company's net income was $237.2 million, or $10.45 per share, significantly higher than the $181.8 million, or $7.40 per share, reported in the prior year period. FICO also raised its full-year guidance for fiscal 2026, citing successful execution of strategic priorities. The company's Scores segment saw a 41% increase in revenues, while its Software segment experienced a 2% increase. Free cash flow for the quarter was $370.3 million.","Trade & Services","Services-Business Services, NEC","2026-07-29 20:16:56","HIGH",[6029],{"exhibit_number":6030,"htm_reference":6031,"full_url":6032},"EX-99.1","exhibit991erq32026.htm","https://www.sec.gov/Archives/edgar/data/814547/000081454726000031/exhibit991erq32026.htm",false,{"symbol":5,"accessionnumber":6035,"filingdate":444,"sec_url":6036,"tags":6037,"headline":6042,"summary":6043,"sector":6024,"industry":6025,"date_processed":6044,"impact_score":6045,"exhibits":6046,"isLocked":6033},"0001193125-26-260817","https://www.sec.gov/Archives/edgar/data/814547/000119312526260817/0001193125-26-260817-index.htm",{"events":6038},[6039,6040,6041],"Credit Facility Entered","New Debt Issued","Share Repurchase Program Announced","FICO Announces New Stock Repurchase Program and Accelerated Share Repurchase Agreement","On June 5, 2026, Fair Isaac Corporation (FICO) amended its credit agreement to include an incremental term loan of $1.5 billion, which it used to fund a new stock repurchase program. The new program allows FICO to repurchase up to $2.0 billion of its outstanding common stock, including an accelerated share repurchase (ASR) agreement with Wells Fargo Securities, Inc. for $1.5 billion of its common stock. The ASR involves an upfront payment of $1.5 billion by FICO on June 8, 2026, with an initial delivery of approximately 1,055,100 shares. The final number of shares to be repurchased will be based on the volume-weighted average price of FICO's common stock during the term of the ASR agreement, less a discount and subject to customary adjustments. The transactions under the ASR are expected to be completed by September 30, 2026.","2026-06-08 13:20:43","MEDIUM",[6047,6051],{"exhibit_number":6048,"htm_reference":6049,"full_url":6050},"EX-10.1","d140061dex101.htm","https://www.sec.gov/Archives/edgar/data/814547/000119312526260817/d140061dex101.htm",{"exhibit_number":6030,"htm_reference":6052,"full_url":6053},"d140061dex991.htm","https://www.sec.gov/Archives/edgar/data/814547/000119312526260817/d140061dex991.htm",{"symbol":5,"accessionnumber":6055,"filingdate":600,"sec_url":6056,"tags":6057,"headline":6059,"summary":6060,"sector":6024,"industry":6025,"date_processed":6061,"impact_score":6027,"exhibits":6062,"isLocked":6033},"0000814547-26-000020","https://www.sec.gov/Archives/edgar/data/814547/000081454726000020/0000814547-26-000020-index.htm",{"events":6058},[6019,6020,6021],"Fair Isaac Corporation Reports Strong Q2 2026 Earnings and Raises Full-Year Guidance","Fair Isaac Corporation reported a significant increase in revenues and net income for the second quarter of fiscal 2026. The company's revenues increased by 39% to $692 million, and net income rose to $264.5 million, or $11.14 per share. Non-GAAP net income was $296.8 million, or $12.50 per share. The company also raised its full-year guidance for revenues and earnings.","2026-04-28 20:16:41",[6063],{"exhibit_number":6030,"htm_reference":6064,"full_url":6065},"exhibit991erq22026.htm","https://www.sec.gov/Archives/edgar/data/814547/000081454726000020/exhibit991erq22026.htm",{"symbol":5,"accessionnumber":5699,"filingdate":747,"sec_url":5701,"tags":6067,"headline":6069,"summary":6070,"sector":6024,"industry":6025,"date_processed":6071,"impact_score":6045,"exhibits":6072,"isLocked":6033},{"events":6068},[6040,6039],"Fair Isaac Corporation Closes $1.0 Billion Senior Notes Offering","On March 20, 2026, Fair Isaac Corporation closed its private offering of $1.0 billion aggregate principal amount of 6.250% Senior Notes due 2034. The notes were issued under an indenture and will be used to repay existing debt, redeem certain 2018 Senior Notes, pay related fees and expenses, and for general corporate purposes. The indenture includes various covenants and events of default.","2026-03-20 21:27:40",[6073],{"exhibit_number":6074,"htm_reference":6075,"full_url":6076},"EX-4.1","d56220dex41.htm","https://www.sec.gov/Archives/edgar/data/814547/000119312526117936/d56220dex41.htm",{"symbol":5,"accessionnumber":5704,"filingdate":786,"sec_url":5706,"tags":6078,"headline":6081,"summary":6082,"sector":6024,"industry":6025,"date_processed":6083,"impact_score":6045,"exhibits":6084,"isLocked":6033},{"events":6079},[6040,6080],"Financial Instrument Agreement","Fair Isaac Corporation Announces Pricing of $1.0 Billion Senior Notes","On March 11, 2026, Fair Isaac Corporation announced the pricing of $1.0 billion in aggregate principal amount of 6.250% Senior Notes due 2034 in a private offering. The Notes were priced at 100% of their principal amount and are intended to be used for repaying certain existing indebtedness, funding the redemption of $400 million in 5.25% Senior Notes due 2026, paying related fees and expenses, and for general corporate purposes including potential common stock repurchases. The offering is exempt from registration under the Securities Act of 1933 and is intended for qualified institutional buyers under Rule 144A and non-U.S. persons under Regulation S.","2026-03-11 21:36:46",[6085],{"exhibit_number":6030,"htm_reference":6086,"full_url":6087},"d92566dex991.htm","https://www.sec.gov/Archives/edgar/data/814547/000119312526102450/d92566dex991.htm",{"symbol":5,"accessionnumber":5709,"filingdate":786,"sec_url":5711,"tags":6089,"headline":6092,"summary":6093,"sector":6024,"industry":6025,"date_processed":6094,"impact_score":6045,"exhibits":6095,"isLocked":6033},{"events":6090},[6040,6091],"Strategic Partnership","Fair Isaac Corporation Announces $1.0 Billion Senior Notes Offering","On March 11, 2026, Fair Isaac Corporation announced a proposed offering of $1.0 billion in aggregate principal amount of Senior Notes due 2034 in a private offering exempt from registration under the Securities Act of 1933. The net proceeds will be used to repay certain indebtedness, redeem $400 million of the 5.25% Senior Notes due 2026, pay related fees and expenses, and for general corporate purposes, which may include repurchases of its common stock. The offering is subject to market and other conditions. The Notes will be offered to qualified institutional buyers and non-U.S. persons in reliance on Rule 144A and Regulation S, respectively.","2026-03-11 13:25:56",[6096],{"exhibit_number":6030,"htm_reference":6097,"full_url":6098},"d838805dex991.htm","https://www.sec.gov/Archives/edgar/data/814547/000119312526101201/d838805dex991.htm",{"symbol":5,"accessionnumber":5714,"filingdate":810,"sec_url":5716,"tags":6100,"headline":6104,"summary":6105,"sector":6024,"industry":6025,"date_processed":6106,"impact_score":6045,"exhibits":6107,"isLocked":6033},{"events":6101},[6102,6103],"Articles of Incorporation Amendment","Bylaw Amendment","Fair Isaac Corporation Approves Charter Amendments at Annual Meeting","At the 2026 Annual Meeting of Stockholders held on March 4, 2026, Fair Isaac Corporation's stockholders approved significant amendments to the company's Restated Certificate of Incorporation. These amendments include allowing for exculpation of officers as permitted by Delaware law and eliminating the supermajority voting requirement for certain amendments. The changes became effective upon the filing of a Certificate of Amendment and a Restated Certificate of Incorporation with the Secretary of State of the State of Delaware on the same day.","2026-03-05 21:12:41",[6108,6112],{"exhibit_number":6109,"htm_reference":6110,"full_url":6111},"EX-3.1","d106510dex31.htm","https://www.sec.gov/Archives/edgar/data/814547/000119312526093964/d106510dex31.htm",{"exhibit_number":6113,"htm_reference":6114,"full_url":6115},"EX-3.2","d106510dex32.htm","https://www.sec.gov/Archives/edgar/data/814547/000119312526093964/d106510dex32.htm",{"symbol":5,"accessionnumber":5725,"filingdate":953,"sec_url":5727,"tags":6117,"headline":6119,"summary":6120,"sector":6024,"industry":6025,"date_processed":6121,"impact_score":6045,"exhibits":6122,"isLocked":6033},{"events":6118},[6019,6021],"Fair Isaac Corporation Reports Strong Q1 FY26 Financial Results","Fair Isaac Corporation (FICO) reported strong financial results for the first quarter of fiscal year 2026, with revenues of $512 million, representing a 16% increase from the prior year. The company's GAAP net income was $158.4 million, or $6.61 per share, compared to $152.5 million, or $6.14 per share, in the same period last year. Non-GAAP net income was $175.6 million, or $7.33 per share. The company also reiterated its fiscal 2026 guidance, expecting revenues of $2.35 billion and GAAP net income of $795 million.","2026-01-28 21:16:42",[6123],{"exhibit_number":6030,"htm_reference":6124,"full_url":6125},"exhibit991erq12026.htm","https://www.sec.gov/Archives/edgar/data/814547/000081454726000010/exhibit991erq12026.htm",{"symbol":5,"accessionnumber":5736,"filingdate":1278,"sec_url":5738,"tags":6127,"headline":6131,"summary":6132,"sector":6024,"industry":6025,"date_processed":6133,"impact_score":6045,"exhibits":6134,"isLocked":6033},{"2.02":6128,"9.01":6129},[6019],[6130],"Exhibits Furnished","Fair Isaac Corporation Reports Strong Q4 FY25 Results with Earnings Beat","Fair Isaac Corporation reported its financial results for Q4 FY25 on November 5, 2025, showing an Earnings Per Share (EPS) of $6.42, which beat the prior year's EPS of $5.44. The company also provided an outlook for fiscal 2026 with anticipated GAAP Net Income of $795 million and GAAP EPS of $33.47. Detailed financial results and reconciliation of non-GAAP measures are provided in the furnished exhibit.","2025-11-05 21:20:43",[6135],{"exhibit_number":6030,"htm_reference":6136,"full_url":6137},"exhibit991erq42025.htm","https://www.sec.gov/Archives/edgar/data/814547/000081454725000026/exhibit991erq42025.htm",{"symbol":5,"accessionnumber":5741,"filingdate":1561,"sec_url":5743,"tags":6139,"headline":6142,"summary":6143,"sector":6024,"industry":6025,"date_processed":6144,"impact_score":6045,"exhibits":6145,"isLocked":6033},{"5.02":6140},[6141],"President Resignation","FICO Announces Retirement of President of Scores","On August 28, 2025, Fair Isaac Corporation (FICO) announced the retirement of James Wehmann, President of Scores, effective September 5, 2025. Wehmann, who joined FICO in 2012, is retiring to spend more time with his family and pursue personal interests. William Lansing, FICO's Chief Executive Officer, will take direct responsibility for the Scores business. FICO expressed gratitude for Wehmann's service and leadership, wishing him well in his retirement.","2025-08-28 20:30:51",[],{"symbol":5,"accessionnumber":5746,"filingdate":1682,"sec_url":5748,"tags":6147,"headline":6150,"summary":6151,"sector":6024,"industry":6025,"date_processed":6152,"impact_score":6027,"exhibits":6153,"isLocked":6033},{"2.02":6148,"9.01":6149},[6019,6020],[6130],"Fair Isaac Reports Strong Q3 Earnings with 20% Revenue Growth and Raised Guidance","On July 30, 2025, Fair Isaac Corporation reported a strong financial performance for the third fiscal quarter of 2025, with revenues increasing by 20% to $536 million and earnings per share (EPS) at $7.40, surpassing the prior year's $5.05. The company also raised its full-year guidance for revenues and earnings, reflecting confidence in sustained growth. Non-GAAP EPS was reported at $8.57, and free cash flow reached $276.2 million for the quarter.","2025-08-22 02:13:01",[6154],{"exhibit_number":6030,"htm_reference":6155,"full_url":6156},"exhibit991erq32025.htm","https://www.sec.gov/Archives/edgar/data/814547/000081454725000024/exhibit991erq32025.htm",{"symbol":5,"accessionnumber":5756,"filingdate":1982,"sec_url":5758,"tags":6158,"headline":6165,"summary":6166,"sector":6024,"industry":6025,"date_processed":6167,"impact_score":6045,"exhibits":6168,"isLocked":6033},{"1.01":6159,"2.03":6161,"8.01":6162,"9.01":6164},[6080,6160],"Securities Purchase Agreement",[6040],[6163],"No viable tag",[6163],"Fair Isaac Corp. Refinances Credit Facility and Offers Senior Notes","On May 13, 2025, Fair Isaac Corporation (FICO) announced the pricing of $1.5 billion aggregate principal amount of 6.000% Senior Notes due 2033. The company also entered into a Third Amended and Restated Credit Agreement to refinance its existing unsecured revolving credit facility and term loans with a $1.0 billion unsecured revolving credit facility. The Credit Facility has a five-year term and may be used for various corporate purposes including debt refinancing, acquisitions, and stock repurchases. The interest rates on the Credit Facility are based on various benchmarks plus applicable margins. The company plans to use the net proceeds from the Notes offering to repay existing debt, cover related fees and expenses, and for general corporate purposes. The Notes were issued in a private offering and have not been registered under the Securities Act of 1933.","2025-08-22 21:11:32",[6169,6172,6175],{"exhibit_number":6074,"htm_reference":6170,"full_url":6171},"d14876dex41.htm","https://www.sec.gov/Archives/edgar/data/814547/000119312525118857/d14876dex41.htm",{"exhibit_number":6048,"htm_reference":6173,"full_url":6174},"d14876dex101.htm","https://www.sec.gov/Archives/edgar/data/814547/000119312525118857/d14876dex101.htm",{"exhibit_number":6030,"htm_reference":6176,"full_url":6177},"d14876dex991.htm","https://www.sec.gov/Archives/edgar/data/814547/000119312525118857/d14876dex991.htm",{"symbol":5,"accessionnumber":5761,"filingdate":1999,"sec_url":5763,"tags":6179,"headline":6184,"summary":6185,"sector":6024,"industry":6025,"date_processed":6186,"impact_score":6045,"exhibits":6187,"isLocked":6033},{"7.01":6180,"8.01":6182,"9.01":6183},[6181],"Regulation FD Disclosure",[6041],[6163],"Fair Isaac Corporation Announces Senior Notes Offering and Credit Agreement Amendment","Fair Isaac Corporation (FICO) announced a proposed private offering of $1.5 billion in Senior Notes due 2033, which will be used to repay certain existing indebtedness and for general corporate purposes. Concurrently, FICO is proposing to amend its existing unsecured revolving credit agreement to include a new $1.0 billion unsecured revolving credit facility maturing in 2030. The amendment aims to refinance existing debt, fund acquisitions, and allow for stock repurchases. Both the notes offering and the credit agreement amendment are subject to market conditions and the satisfaction of customary closing conditions.","2025-08-22 22:35:36",[6188],{"exhibit_number":6030,"htm_reference":6189,"full_url":6190},"d925424dex991.htm","https://www.sec.gov/Archives/edgar/data/814547/000119312525115570/d925424dex991.htm",{"symbol":5,"accessionnumber":5771,"filingdate":2039,"sec_url":5773,"tags":6192,"headline":6195,"summary":6196,"sector":6024,"industry":6025,"date_processed":6197,"impact_score":6045,"exhibits":6198,"isLocked":6033},{"2.02":6193,"9.01":6194},[6019,6021],[6130],"FICO Announces Strong Q2 2025 Earnings","On April 29, 2025, Fair Isaac Corporation (FICO) reported a significant increase in earnings for the second quarter of fiscal 2025. The company posted a GAAP EPS of $6.59 compared to $5.16 in the prior year, driven by a 15% rise in revenues to $499 million. Non-GAAP EPS was $7.81, and the company reiterated its guidance for double-digit growth in both revenue and earnings for the fiscal year. FICO's Scores segment saw a 25% revenue increase, while the Software segment experienced a 2% growth.","2025-08-23 13:12:38",[],{"symbol":5,"accessionnumber":5776,"filingdate":2251,"sec_url":5778,"tags":6200,"headline":6204,"summary":6205,"sector":6024,"industry":6025,"date_processed":6206,"impact_score":6207,"exhibits":6208,"isLocked":6033},{"5.07":6201},[6202,6203],"Director Elections Results","Say-on-Pay Approved","Fair Isaac Corporation Announces Results of 2025 Annual Meeting of Stockholders","Fair Isaac Corporation (FICO) reported the outcomes of its 2025 Annual Meeting of Stockholders held on March 5, 2025. All board nominees were elected, with the majority of shares voting in favor. Stockholders also approved the company's executive compensation on an advisory basis and ratified the appointment of Deloitte & Touche LLP as the independent auditors for fiscal 2025.","2025-08-23 21:46:06","LOW",[],{"symbol":5,"accessionnumber":5781,"filingdate":2365,"sec_url":5783,"tags":6210,"headline":6213,"summary":6214,"sector":6024,"industry":6025,"date_processed":6215,"impact_score":6045,"exhibits":6216,"isLocked":6033},{"2.02":6211,"9.01":6212},[6019,6021],[6130],"FICO Reports Strong Q1 2025 Financial Results with Earnings Beat","On February 4, 2025, Fair Isaac Corporation (FICO) announced its financial results for the first fiscal quarter of 2025, reporting a significant earnings beat and revenue increase. The company reported GAAP earnings per share (EPS) of $6.14, surpassing the prior year's $4.80 and analyst expectations. Revenue increased by 15% to $440 million, driven by strong performance in both Scores and Software segments. The company also provided fiscal 2025 guidance, reiterating expectations for double-digit percentage growth in both revenue and earnings.","2025-11-14 23:55:42",[6217],{"exhibit_number":6030,"htm_reference":6218,"full_url":6219},"exhibit991erq12025.htm","https://www.sec.gov/Archives/edgar/data/814547/000081454725000007/exhibit991erq12025.htm",{"symbol":5,"accessionnumber":5791,"filingdate":2691,"sec_url":5793,"tags":6221,"headline":6224,"summary":6225,"sector":6024,"industry":6025,"date_processed":6226,"impact_score":6045,"exhibits":6227,"isLocked":6033},{"2.02":6222,"9.01":6223},[6019,6021],[6130],"FICO Announces Strong Q4 2024 Financial Results with 16% Revenue Growth","Fair Isaac Corporation (FICO) reported its financial results for the quarter ended September 30, 2024, showing a 16% increase in revenues to $454 million compared to the prior year. The company achieved GAAP EPS of $5.44 and non-GAAP EPS of $6.54. Free cash flow was $219.4 million for the quarter. The company also provided guidance for fiscal 2025, anticipating double-digit percentage growth across all metrics.","2025-12-04 23:13:45",[6228],{"exhibit_number":6030,"htm_reference":6229,"full_url":6230},"exhibit991erq42024.htm","https://www.sec.gov/Archives/edgar/data/814547/000162828024045723/exhibit991erq42024.htm",{"symbol":5,"accessionnumber":5806,"filingdate":3081,"sec_url":5808,"tags":6232,"headline":6235,"summary":6236,"sector":6024,"industry":6025,"date_processed":6237,"impact_score":6027,"exhibits":6238,"isLocked":6033},{"2.02":6233,"9.01":6234},[6019,6020],[6130],"FICO Announces Third Quarter Fiscal 2024 Financial Results and Updates Guidance","Fair Isaac Corporation (FICO) reported its financial results for the third quarter of fiscal 2024, showing a slight decline in GAAP net income to $126.3 million, or $5.05 per share, from $128.8 million, or $5.08 per share in the prior year. The company also reported an increase in revenues to $447.8 million from $398.7 million in the same period last year. Non-GAAP net income rose to $156.4 million, or $6.25 per share, compared to $143.4 million, or $5.66 per share in the prior year. FICO updated its fiscal 2024 guidance, raising the revenue forecast to $1.700 billion, GAAP net income to $500 million, and Non-GAAP net income to $582 million.","2025-08-23 16:37:36",[],{"symbol":5,"accessionnumber":5811,"filingdate":3259,"sec_url":5813,"tags":6240,"headline":6244,"summary":6245,"sector":6024,"industry":6025,"date_processed":6246,"impact_score":6045,"exhibits":6247,"isLocked":6033},{"1.01":6241,"2.03":6242,"9.01":6243},[6080],[6040],[6130],"Fair Isaac Corporation Amends Credit Agreement to Include $450M Term Loan","On June 13, 2024, Fair Isaac Corporation amended its existing credit agreement to include an additional unsecured incremental term loan of $450 million, which will mature on August 19, 2026. The amendment also confirms the existing $600 million revolving loan facility and the $300 million term loan borrowed in October 2021. The new loan does not require scheduled principal repayments before maturity and can be prepaid without penalty. The amendment is subject to the terms and conditions of the existing credit agreement, including financial covenants and events of default.","2025-08-23 01:00:14",[],{"symbol":5,"accessionnumber":5821,"filingdate":3461,"sec_url":5823,"tags":6249,"headline":6252,"summary":6253,"sector":6024,"industry":6025,"date_processed":6254,"impact_score":6027,"exhibits":6255,"isLocked":6033},{"2.02":6250,"9.01":6251},[6019,6020],[6130],"FICO Reports Q2 FY 2024 Results with Double-Digit Growth and Raised Guidance","On April 25, 2024, Fair Isaac Corporation announced its financial results for Q2 FY 2024, reporting GAAP EPS of $5.16, up from $4.00 in the prior year. The company also raised its full-year guidance. Key highlights include double-digit growth in scores and software revenues. Non-GAAP EPS was $6.14 for the quarter, and free cash flow was $61.6 million. The company will host a conference call to discuss these results.","2025-08-22 15:50:10",[6256],{"exhibit_number":6030,"htm_reference":6257,"full_url":6258},"exhibit991erq22024.htm","https://www.sec.gov/Archives/edgar/data/814547/000081454724000015/exhibit991erq22024.htm",{"symbol":5,"accessionnumber":5826,"filingdate":3725,"sec_url":5828,"tags":6260,"headline":6262,"summary":6263,"sector":6024,"industry":6025,"date_processed":6264,"impact_score":6207,"exhibits":6265,"isLocked":6033},{"5.07":6261},[6202,6203],"Fair Isaac Corporation Announces Results of 2024 Annual Meeting of Stockholders","On February 14, 2024, Fair Isaac Corporation held its 2024 Annual Meeting of Stockholders where all Board nominees were elected. Shareholders also approved the compensation of named executive officers on an advisory basis and ratified the appointment of Deloitte & Touche LLP as the independent auditor for fiscal 2024.","2025-08-22 03:56:23",[],{"symbol":5,"accessionnumber":5831,"filingdate":3812,"sec_url":5833,"tags":6267,"headline":6270,"summary":6271,"sector":6024,"industry":6025,"date_processed":6272,"impact_score":6045,"exhibits":6273,"isLocked":6033},{"2.02":6268,"9.01":6269},[6019,6021],[6130],"Fair Isaac Reports Strong Q1 FY 2024 Results with Earnings Beat","Fair Isaac Corporation announced its financial results for the first quarter of fiscal 2024, reporting an 18% increase in total revenues to $382.1 million compared to the prior year period. The company delivered a GAAP net income of $121.1 million, or $4.80 per share, significantly surpassing the prior year's net income of $97.6 million, or $3.84 per share. The strong performance was driven by a double-digit percentage growth in the company's software revenues, partially offset by a slight decline in scores revenues. The company reiterated its fiscal 2024 guidance, expecting double-digit percentage growth in both revenue and earnings per share.","2025-08-22 00:41:44",[6274],{"exhibit_number":6030,"htm_reference":6275,"full_url":6276},"a53887897ex99_1.htm","https://www.sec.gov/Archives/edgar/data/814547/000115752324000116/a53887897ex99_1.htm",null,1789889703638]