[{"data":1,"prerenderedAt":6127},["ShallowReactive",2],{"company-overview-FN":3},{"company_profile":4,"ohlc":24,"spy":4255,"trading_signals":5520,"company_actions":5646,"filings_8k":5924,"report_history":6126,"insider_summary":6126,"filings_summary":6126,"financials_summary":6126,"institutional_summary":6126},{"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},"FN","Fabrinet","NYSE","XNYS","Technology","Electronic Components",14213,"https://www.fabrinet.com","Fabrinet is a renowned provider of advanced optical packaging and precision optical, electro-mechanical, and electronic manufacturing services. The company specializes in offering comprehensive manufacturing solutions to original equipment manufacturers (OEMs) of complex products across the optical communications, laser, and sensor equipment sectors. With its headquarters in Thailand and a strong global presence, Fabrinet serves a range of industries including telecommunications, automotive, and industrial markets. The company’s services extend from product design and prototyping to full-scale production and post-manufacturing services, such as logistics and inventory management. By leveraging its engineering expertise and state-of-the-art facilities, Fabrinet plays a crucial role in the supply chain of highly specialized electronic and optical products. Markets that rely on high-precision, quality manufacturing processes recognize Fabrinet as a trusted partner for outsourcing their production needs. This strategic positioning enables the company to maintain significant market relevance, particularly as technological advancements continue to demand greater intricacies in design and manufacturing capabilities.","Common Stock","Mr. Seamus  Grady","One Nexus Way","George Town","KY1-9005","","Cayman Islands","662-524-9600","2025-03-08 00:00:00","True",[25,31,37,43,49,55,61,67,72,78,84,90,96,102,108,114,120,125,131,137,143,149,155,160,166,172,178,184,190,196,202,208,213,219,225,231,237,242,248,254,260,266,272,278,284,289,295,301,307,313,319,325,330,336,342,348,353,359,365,371,377,383,389,395,401,407,412,417,423,429,435,441,447,453,459,465,471,476,482,488,494,500,505,511,517,523,529,535,541,547,552,558,564,570,576,581,587,592,598,602,608,614,619,625,631,637,643,649,655,661,667,672,677,683,689,695,701,706,712,718,724,730,736,742,748,753,759,765,771,775,781,786,792,798,804,809,815,821,826,832,838,844,850,856,862,867,873,878,883,888,894,900,906,911,917,923,929,935,941,947,953,959,965,971,976,982,988,994,1000,1006,1012,1017,1023,1029,1034,1040,1046,1052,1057,1063,1069,1074,1080,1085,1090,1093,1099,1104,1110,1115,1121,1126,1132,1137,1143,1149,1154,1160,1166,1172,1178,1184,1189,1195,1201,1207,1213,1219,1225,1231,1237,1243,1249,1255,1261,1267,1273,1278,1284,1290,1296,1302,1308,1314,1320,1326,1332,1338,1343,1349,1355,1361,1366,1371,1377,1383,1389,1395,1401,1407,1413,1419,1425,1431,1437,1443,1449,1455,1461,1467,1473,1479,1485,1491,1497,1503,1509,1514,1520,1526,1532,1538,1543,1548,1553,1559,1564,1570,1576,1582,1588,1594,1600,1606,1611,1617,1623,1629,1635,1641,1647,1653,1659,1665,1671,1677,1683,1689,1694,1700,1706,1712,1718,1724,1730,1736,1741,1747,1753,1759,1764,1770,1775,1781,1787,1793,1798,1804,1809,1814,1820,1826,1831,1837,1843,1849,1855,1861,1867,1873,1879,1884,1890,1896,1902,1908,1914,1920,1926,1932,1938,1944,1950,1956,1961,1966,1972,1978,1984,1989,1995,2000,2006,2011,2016,2022,2026,2031,2036,2041,2047,2053,2059,2064,2070,2076,2081,2087,2093,2099,2105,2111,2117,2122,2128,2133,2139,2145,2151,2157,2162,2167,2173,2177,2183,2188,2194,2200,2206,2212,2218,2223,2229,2234,2240,2246,2250,2255,2260,2266,2272,2277,2283,2289,2295,2301,2307,2313,2319,2325,2330,2336,2341,2347,2353,2359,2363,2369,2375,2381,2387,2393,2399,2404,2409,2415,2421,2427,2432,2438,2444,2449,2455,2460,2464,2470,2476,2481,2486,2492,2498,2504,2510,2516,2522,2528,2534,2540,2546,2552,2558,2563,2569,2575,2581,2587,2593,2599,2605,2611,2616,2620,2626,2632,2638,2644,2649,2654,2659,2664,2669,2675,2679,2685,2691,2696,2701,2707,2712,2717,2722,2728,2734,2738,2744,2750,2754,2760,2765,2769,2775,2781,2786,2792,2798,2804,2809,2815,2821,2827,2832,2838,2844,2850,2855,2860,2866,2870,2874,2880,2886,2891,2897,2903,2909,2915,2919,2925,2931,2937,2942,2947,2953,2956,2962,2968,2974,2979,2983,2988,2994,3000,3005,3010,3014,3019,3023,3028,3033,3038,3044,3050,3055,3061,3067,3073,3077,3082,3087,3092,3098,3102,3106,3111,3117,3122,3127,3133,3138,3144,3149,3154,3159,3165,3171,3176,3182,3187,3193,3199,3205,3211,3217,3223,3229,3235,3241,3246,3251,3257,3262,3268,3274,3280,3285,3291,3296,3302,3308,3314,3320,3325,3331,3336,3342,3348,3352,3358,3364,3369,3374,3380,3386,3392,3397,3402,3408,3414,3420,3424,3429,3435,3440,3444,3450,3455,3460,3465,3470,3476,3480,3485,3488,3494,3499,3505,3509,3514,3520,3525,3531,3536,3541,3547,3553,3559,3563,3569,3575,3580,3586,3591,3596,3601,3605,3610,3615,3620,3626,3631,3636,3642,3648,3653,3658,3664,3670,3676,3682,3687,3693,3699,3704,3708,3714,3720,3726,3731,3737,3742,3748,3753,3757,3763,3769,3773,3779,3783,3789,3795,3800,3806,3811,3817,3823,3829,3834,3839,3845,3851,3857,3862,3867,3872,3877,3882,3888,3894,3900,3906,3912,3918,3924,3929,3934,3939,3945,3951,3956,3961,3967,3973,3979,3985,3990,3996,4001,4007,4013,4019,4025,4030,4036,4042,4048,4054,4060,4066,4072,4078,4084,4089,4095,4101,4107,4113,4119,4125,4130,4135,4140,4146,4152,4158,4164,4170,4175,4180,4185,4191,4196,4202,4208,4214,4220,4225,4231,4237,4243,4249],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-07-31",458.8,467.98,432.7,435.41,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-07-30",440.57,449.92,432.29,439.33,{"symbol":5,"time":38,"open":39,"high":40,"low":41,"close":42},"2026-07-29",446.15,449.4,403.62,414.5,{"symbol":5,"time":44,"open":45,"high":46,"low":47,"close":48},"2026-07-28",453.09,456,429.48,449.72,{"symbol":5,"time":50,"open":51,"high":52,"low":53,"close":54},"2026-07-27",477.1,484.08,454.79,470.82,{"symbol":5,"time":56,"open":57,"high":58,"low":59,"close":60},"2026-07-24",510.84,512,474,476.04,{"symbol":5,"time":62,"open":63,"high":64,"low":65,"close":66},"2026-07-23",512.07,530.95,510.08,517.73,{"symbol":5,"time":68,"open":69,"high":70,"low":69,"close":71},"2026-07-22",510.34,527.42,513.67,{"symbol":5,"time":73,"open":74,"high":75,"low":76,"close":77},"2026-07-21",514.02,534.12,505.4,527.35,{"symbol":5,"time":79,"open":80,"high":81,"low":82,"close":83},"2026-07-20",493.81,506.95,490.18,494.26,{"symbol":5,"time":85,"open":86,"high":87,"low":88,"close":89},"2026-07-17",450.9,479.69,440.02,478.39,{"symbol":5,"time":91,"open":92,"high":93,"low":94,"close":95},"2026-07-16",475,480.67,457.04,460.19,{"symbol":5,"time":97,"open":98,"high":99,"low":100,"close":101},"2026-07-15",486.98,495.31,470.15,486.65,{"symbol":5,"time":103,"open":104,"high":105,"low":106,"close":107},"2026-07-14",490.93,502.9,477.02,482.78,{"symbol":5,"time":109,"open":110,"high":111,"low":112,"close":113},"2026-07-13",464.42,488.38,463,474.64,{"symbol":5,"time":115,"open":116,"high":117,"low":118,"close":119},"2026-07-10",476.51,484.34,462.05,471.13,{"symbol":5,"time":121,"open":122,"high":123,"low":124,"close":107},"2026-07-09",495.72,507.06,481.25,{"symbol":5,"time":126,"open":127,"high":128,"low":129,"close":130},"2026-07-08",466.91,483.39,456.67,480.07,{"symbol":5,"time":132,"open":133,"high":134,"low":135,"close":136},"2026-07-07",483.24,497,461.02,468.48,{"symbol":5,"time":138,"open":139,"high":140,"low":141,"close":142},"2026-07-06",505,521.41,498.42,500.75,{"symbol":5,"time":144,"open":145,"high":146,"low":147,"close":148},"2026-07-02",542.96,543.56,489.28,499.61,{"symbol":5,"time":150,"open":151,"high":152,"low":153,"close":154},"2026-07-01",543.79,556.11,528,547.18,{"symbol":5,"time":156,"open":157,"high":158,"low":157,"close":159},"2026-06-30",530.66,573.5,562.08,{"symbol":5,"time":161,"open":162,"high":163,"low":164,"close":165},"2026-06-29",535,542.18,503.68,528.23,{"symbol":5,"time":167,"open":168,"high":169,"low":170,"close":171},"2026-06-26",550.8,554.15,520.56,524.79,{"symbol":5,"time":173,"open":174,"high":175,"low":176,"close":177},"2026-06-25",575.36,585,541,567.79,{"symbol":5,"time":179,"open":180,"high":181,"low":182,"close":183},"2026-06-24",575.97,591.73,555,568.17,{"symbol":5,"time":185,"open":186,"high":187,"low":188,"close":189},"2026-06-23",575.53,596.34,562,583.55,{"symbol":5,"time":191,"open":192,"high":193,"low":194,"close":195},"2026-06-22",577.72,625.14,571,617.09,{"symbol":5,"time":197,"open":198,"high":199,"low":200,"close":201},"2026-06-18",600,604,563.79,573.76,{"symbol":5,"time":203,"open":204,"high":205,"low":206,"close":207},"2026-06-17",605,610.47,583,584.38,{"symbol":5,"time":209,"open":210,"high":210,"low":211,"close":212},"2026-06-16",639.77,586.56,588.03,{"symbol":5,"time":214,"open":215,"high":216,"low":217,"close":218},"2026-06-15",631.62,650.91,625,635.58,{"symbol":5,"time":220,"open":221,"high":222,"low":223,"close":224},"2026-06-12",585.97,617.99,583.01,611.01,{"symbol":5,"time":226,"open":227,"high":228,"low":229,"close":230},"2026-06-11",593.89,608,573.28,582.24,{"symbol":5,"time":232,"open":233,"high":234,"low":235,"close":236},"2026-06-10",577.74,616.5,563.23,580.25,{"symbol":5,"time":238,"open":239,"high":239,"low":240,"close":241},"2026-06-09",637.31,550.03,586,{"symbol":5,"time":243,"open":244,"high":245,"low":246,"close":247},"2026-06-08",646.44,658,620.03,623.71,{"symbol":5,"time":249,"open":250,"high":251,"low":252,"close":253},"2026-06-05",689.99,690.4,620.48,621.25,{"symbol":5,"time":255,"open":256,"high":257,"low":258,"close":259},"2026-06-04",684.83,724.56,640.51,714.78,{"symbol":5,"time":261,"open":262,"high":263,"low":264,"close":265},"2026-06-03",711.51,732.63,685.01,725,{"symbol":5,"time":267,"open":268,"high":269,"low":270,"close":271},"2026-06-02",635.26,704.99,632,701.11,{"symbol":5,"time":273,"open":274,"high":275,"low":276,"close":277},"2026-06-01",627.9,650.72,614.42,622.36,{"symbol":5,"time":279,"open":280,"high":281,"low":282,"close":283},"2026-05-29",668,672.75,625.68,654.16,{"symbol":5,"time":285,"open":286,"high":286,"low":287,"close":288},"2026-05-28",694.91,649.57,667.95,{"symbol":5,"time":290,"open":291,"high":292,"low":293,"close":294},"2026-05-27",683.23,696.44,653,686.9,{"symbol":5,"time":296,"open":297,"high":298,"low":299,"close":300},"2026-05-26",720,720.99,673,680.77,{"symbol":5,"time":302,"open":303,"high":304,"low":305,"close":306},"2026-05-22",711.91,716.99,695.57,703.86,{"symbol":5,"time":308,"open":309,"high":310,"low":311,"close":312},"2026-05-21",666.52,703.4,660.23,703.27,{"symbol":5,"time":314,"open":315,"high":316,"low":317,"close":318},"2026-05-20",689.4,705,655.47,662.21,{"symbol":5,"time":320,"open":321,"high":322,"low":323,"close":324},"2026-05-19",673.6,693.06,643.95,677.75,{"symbol":5,"time":326,"open":327,"high":327,"low":328,"close":329},"2026-05-18",717,654,700.26,{"symbol":5,"time":331,"open":332,"high":333,"low":334,"close":335},"2026-05-15",716.8,739.25,692.18,722.04,{"symbol":5,"time":337,"open":338,"high":339,"low":340,"close":341},"2026-05-14",707.35,748.89,681.51,746.47,{"symbol":5,"time":343,"open":344,"high":345,"low":346,"close":347},"2026-05-13",652.2,708.09,640,696.07,{"symbol":5,"time":349,"open":350,"high":350,"low":351,"close":352},"2026-05-12",638.78,605.05,634.48,{"symbol":5,"time":354,"open":355,"high":356,"low":357,"close":358},"2026-05-11",619.41,666.57,618.63,649.53,{"symbol":5,"time":360,"open":361,"high":362,"low":363,"close":364},"2026-05-08",643.15,645.99,607.86,621.28,{"symbol":5,"time":366,"open":367,"high":368,"low":369,"close":370},"2026-05-07",675.99,676,613.03,626.12,{"symbol":5,"time":372,"open":373,"high":374,"low":375,"close":376},"2026-05-06",680.97,683.69,640.26,679.09,{"symbol":5,"time":378,"open":379,"high":380,"low":381,"close":382},"2026-05-05",642.99,703.16,639.85,660.32,{"symbol":5,"time":384,"open":385,"high":386,"low":387,"close":388},"2026-05-04",718.78,729.91,697.42,717.8,{"symbol":5,"time":390,"open":391,"high":392,"low":393,"close":394},"2026-05-01",680,714.04,670.52,706.53,{"symbol":5,"time":396,"open":397,"high":398,"low":399,"close":400},"2026-04-30",664.5,687.62,645.47,683.47,{"symbol":5,"time":402,"open":403,"high":404,"low":405,"close":406},"2026-04-29",646.8,654.54,631,643.46,{"symbol":5,"time":408,"open":409,"high":410,"low":217,"close":411},"2026-04-28",651.98,667.35,637.74,{"symbol":5,"time":413,"open":297,"high":414,"low":415,"close":416},"2026-04-27",733,670.26,684.76,{"symbol":5,"time":418,"open":419,"high":420,"low":421,"close":422},"2026-04-24",696,734.79,691.12,720.19,{"symbol":5,"time":424,"open":425,"high":426,"low":427,"close":428},"2026-04-23",691.41,721.18,681,689.46,{"symbol":5,"time":430,"open":431,"high":432,"low":433,"close":434},"2026-04-22",702.8,715.67,678.31,690.06,{"symbol":5,"time":436,"open":437,"high":438,"low":439,"close":440},"2026-04-21",710.51,732.12,690.02,695.52,{"symbol":5,"time":442,"open":443,"high":444,"low":445,"close":446},"2026-04-20",694.75,701.61,677.68,700.01,{"symbol":5,"time":448,"open":449,"high":450,"low":451,"close":452},"2026-04-17",685.18,703.94,676.83,689.89,{"symbol":5,"time":454,"open":455,"high":456,"low":457,"close":458},"2026-04-16",664,677.57,647.5,672.64,{"symbol":5,"time":460,"open":461,"high":462,"low":463,"close":464},"2026-04-15",681.75,700.49,666.54,685.81,{"symbol":5,"time":466,"open":467,"high":468,"low":469,"close":470},"2026-04-14",701.68,708.2,675.87,681.68,{"symbol":5,"time":472,"open":473,"high":474,"low":475,"close":452},"2026-04-13",657.25,694.88,648.65,{"symbol":5,"time":477,"open":478,"high":479,"low":480,"close":481},"2026-04-10",632.95,679.57,617.3,662.13,{"symbol":5,"time":483,"open":484,"high":485,"low":486,"close":487},"2026-04-09",613.04,634.59,604.95,618.26,{"symbol":5,"time":489,"open":490,"high":491,"low":492,"close":493},"2026-04-08",599.48,626.65,593,610.18,{"symbol":5,"time":495,"open":496,"high":497,"low":498,"close":499},"2026-04-07",553.6,569.99,550,557.72,{"symbol":5,"time":501,"open":502,"high":503,"low":151,"close":504},"2026-04-06",556.19,574.42,554.35,{"symbol":5,"time":506,"open":507,"high":508,"low":509,"close":510},"2026-04-02",505.64,562.26,502.01,557.97,{"symbol":5,"time":512,"open":513,"high":514,"low":515,"close":516},"2026-04-01",531.46,548.99,523.19,534.98,{"symbol":5,"time":518,"open":519,"high":520,"low":521,"close":522},"2026-03-31",503.2,525,486.01,521.52,{"symbol":5,"time":524,"open":525,"high":526,"low":527,"close":528},"2026-03-30",558.87,560.75,490.34,491.88,{"symbol":5,"time":530,"open":531,"high":532,"low":533,"close":534},"2026-03-27",544.08,565.07,539.96,551.97,{"symbol":5,"time":536,"open":537,"high":538,"low":539,"close":540},"2026-03-26",592.34,595.5,548.14,549.7,{"symbol":5,"time":542,"open":543,"high":544,"low":545,"close":546},"2026-03-25",607.01,630.92,594.88,612.03,{"symbol":5,"time":548,"open":549,"high":550,"low":549,"close":551},"2026-03-24",540.51,605.08,600.91,{"symbol":5,"time":553,"open":554,"high":555,"low":556,"close":557},"2026-03-23",518.74,550.95,505.25,546.47,{"symbol":5,"time":559,"open":560,"high":561,"low":562,"close":563},"2026-03-20",538.49,538.65,495.18,506.27,{"symbol":5,"time":565,"open":566,"high":567,"low":568,"close":569},"2026-03-19",487.93,542.55,485,540.75,{"symbol":5,"time":571,"open":572,"high":573,"low":574,"close":575},"2026-03-18",506.8,514.85,495,500.43,{"symbol":5,"time":577,"open":578,"high":579,"low":521,"close":580},"2026-03-17",507,512.44,500.02,{"symbol":5,"time":582,"open":583,"high":584,"low":585,"close":586},"2026-03-16",517.65,531.89,510,512.82,{"symbol":5,"time":588,"open":589,"high":153,"low":590,"close":591},"2026-03-13",518.6,500.63,502.14,{"symbol":5,"time":593,"open":594,"high":595,"low":596,"close":597},"2026-03-12",509.64,521.24,489.3,512.8,{"symbol":5,"time":599,"open":162,"high":600,"low":579,"close":601},"2026-03-11",538.75,524.33,{"symbol":5,"time":603,"open":604,"high":605,"low":606,"close":607},"2026-03-10",534.8,564.12,534.5,543.02,{"symbol":5,"time":609,"open":610,"high":611,"low":612,"close":613},"2026-03-09",480.21,530.97,471.75,527.53,{"symbol":5,"time":615,"open":616,"high":617,"low":568,"close":618},"2026-03-06",521.02,537.18,489.38,{"symbol":5,"time":620,"open":621,"high":622,"low":623,"close":624},"2026-03-05",543.36,566.99,518.2,544.45,{"symbol":5,"time":626,"open":627,"high":628,"low":629,"close":630},"2026-03-04",568.51,576.28,550.01,563.87,{"symbol":5,"time":632,"open":633,"high":634,"low":635,"close":636},"2026-03-03",556.16,567.67,530.39,553.03,{"symbol":5,"time":638,"open":639,"high":640,"low":641,"close":642},"2026-03-02",540.5,586.9,534.15,581.37,{"symbol":5,"time":644,"open":645,"high":646,"low":647,"close":648},"2026-02-27",549.67,554,531.68,545.63,{"symbol":5,"time":650,"open":651,"high":652,"low":653,"close":654},"2026-02-26",614.9,618,560.48,562.44,{"symbol":5,"time":656,"open":657,"high":658,"low":659,"close":660},"2026-02-25",594.01,632.99,590,615.99,{"symbol":5,"time":662,"open":663,"high":664,"low":665,"close":666},"2026-02-24",585.26,608.28,582,585.87,{"symbol":5,"time":668,"open":669,"high":670,"low":669,"close":671},"2026-02-23",540.02,577.09,576.71,{"symbol":5,"time":673,"open":674,"high":675,"low":674,"close":676},"2026-02-20",510.81,557.6,546.13,{"symbol":5,"time":678,"open":679,"high":680,"low":681,"close":682},"2026-02-19",500.33,513.94,491.25,513.83,{"symbol":5,"time":684,"open":685,"high":686,"low":687,"close":688},"2026-02-18",496.24,527.18,493.62,505.78,{"symbol":5,"time":690,"open":691,"high":692,"low":693,"close":694},"2026-02-17",488.12,500.84,471.43,496.78,{"symbol":5,"time":696,"open":697,"high":698,"low":699,"close":700},"2026-02-13",472,504.03,464,495.55,{"symbol":5,"time":702,"open":703,"high":704,"low":705,"close":118},"2026-02-12",473.05,481.99,460.78,{"symbol":5,"time":707,"open":708,"high":709,"low":710,"close":711},"2026-02-11",482.23,489.2,458.07,465.53,{"symbol":5,"time":713,"open":714,"high":715,"low":716,"close":717},"2026-02-10",497.85,499.72,464.59,466.29,{"symbol":5,"time":719,"open":720,"high":721,"low":722,"close":723},"2026-02-09",504,512.38,485.84,501.89,{"symbol":5,"time":725,"open":726,"high":727,"low":728,"close":729},"2026-02-06",460,509.77,456.5,503.99,{"symbol":5,"time":731,"open":732,"high":733,"low":734,"close":735},"2026-02-05",417.81,446.99,412.42,442.7,{"symbol":5,"time":737,"open":738,"high":739,"low":740,"close":741},"2026-02-04",453.68,465.85,412.08,423.03,{"symbol":5,"time":743,"open":744,"high":745,"low":746,"close":747},"2026-02-03",452,453.56,414.7,448.53,{"symbol":5,"time":749,"open":750,"high":751,"low":752,"close":148},"2026-02-02",485.02,516.64,484.41,{"symbol":5,"time":754,"open":755,"high":756,"low":757,"close":758},"2026-01-30",501.78,528.8,484.67,489.44,{"symbol":5,"time":760,"open":761,"high":762,"low":763,"close":764},"2026-01-29",495.74,508.55,487.58,496.26,{"symbol":5,"time":766,"open":767,"high":768,"low":769,"close":770},"2026-01-28",502.97,519,484.17,501,{"symbol":5,"time":772,"open":92,"high":578,"low":773,"close":774},"2026-01-27",473.06,498.59,{"symbol":5,"time":776,"open":777,"high":778,"low":779,"close":780},"2026-01-26",464.11,476.33,458.09,474.12,{"symbol":5,"time":782,"open":783,"high":784,"low":785,"close":127},"2026-01-23",468.07,468.14,450.42,{"symbol":5,"time":787,"open":788,"high":789,"low":790,"close":791},"2026-01-22",503.3,509,465,470.39,{"symbol":5,"time":793,"open":794,"high":795,"low":796,"close":797},"2026-01-21",485.07,497.06,463.85,488.36,{"symbol":5,"time":799,"open":800,"high":801,"low":802,"close":803},"2026-01-20",477.93,502.77,475.85,482.56,{"symbol":5,"time":805,"open":806,"high":807,"low":568,"close":808},"2026-01-16",498,504.69,494.45,{"symbol":5,"time":810,"open":811,"high":812,"low":813,"close":814},"2026-01-15",501.65,511.2,493.34,497.58,{"symbol":5,"time":816,"open":817,"high":818,"low":819,"close":820},"2026-01-14",502.81,510.18,468.18,477.05,{"symbol":5,"time":822,"open":823,"high":824,"low":823,"close":825},"2026-01-13",464.6,506.48,489,{"symbol":5,"time":827,"open":828,"high":829,"low":830,"close":831},"2026-01-12",439,464.82,436.5,462.94,{"symbol":5,"time":833,"open":834,"high":835,"low":836,"close":837},"2026-01-09",440.23,449.99,436,447.23,{"symbol":5,"time":839,"open":840,"high":841,"low":842,"close":843},"2026-01-08",469.33,469.64,431.07,442.94,{"symbol":5,"time":845,"open":846,"high":847,"low":848,"close":849},"2026-01-07",471.41,482.32,453.33,470.5,{"symbol":5,"time":851,"open":852,"high":853,"low":854,"close":855},"2026-01-06",453.03,479.38,438.41,479.17,{"symbol":5,"time":857,"open":858,"high":859,"low":860,"close":861},"2026-01-05",488.42,492.18,438.91,456.9,{"symbol":5,"time":863,"open":864,"high":865,"low":864,"close":866},"2026-01-02",464.74,482.27,479.42,{"symbol":5,"time":868,"open":869,"high":870,"low":871,"close":872},"2025-12-31",464.01,466.64,454.17,455.28,{"symbol":5,"time":874,"open":875,"high":875,"low":876,"close":877},"2025-12-30",474.34,460.85,461.93,{"symbol":5,"time":879,"open":880,"high":881,"low":699,"close":882},"2025-12-29",469.75,480.82,472.08,{"symbol":5,"time":884,"open":885,"high":885,"low":886,"close":887},"2025-12-26",486.9,472.66,478.32,{"symbol":5,"time":889,"open":890,"high":891,"low":892,"close":893},"2025-12-24",486.78,487.11,477.2,481.74,{"symbol":5,"time":895,"open":896,"high":897,"low":898,"close":899},"2025-12-23",481.6,489.67,478.09,486.92,{"symbol":5,"time":901,"open":902,"high":903,"low":904,"close":905},"2025-12-22",486.72,487.27,476,483.55,{"symbol":5,"time":907,"open":908,"high":909,"low":908,"close":910},"2025-12-19",458.38,478.44,475.47,{"symbol":5,"time":912,"open":913,"high":914,"low":915,"close":916},"2025-12-18",451.17,454,429.29,452.46,{"symbol":5,"time":918,"open":919,"high":920,"low":921,"close":922},"2025-12-17",458.94,463.19,424.44,426.53,{"symbol":5,"time":924,"open":925,"high":926,"low":927,"close":928},"2025-12-16",467.17,471.38,443.73,451.16,{"symbol":5,"time":930,"open":931,"high":932,"low":933,"close":934},"2025-12-15",482,485.44,468.36,470.02,{"symbol":5,"time":936,"open":937,"high":938,"low":939,"close":940},"2025-12-12",519.93,522.61,463.01,470.89,{"symbol":5,"time":942,"open":943,"high":944,"low":945,"close":946},"2025-12-11",520.61,531.22,502.39,528.17,{"symbol":5,"time":948,"open":949,"high":950,"low":951,"close":952},"2025-12-10",496.05,527,485.42,516.63,{"symbol":5,"time":954,"open":955,"high":956,"low":957,"close":958},"2025-12-09",487.07,499.97,484.32,498.45,{"symbol":5,"time":960,"open":961,"high":962,"low":963,"close":964},"2025-12-08",483.02,492.96,479.87,491.03,{"symbol":5,"time":966,"open":967,"high":968,"low":969,"close":970},"2025-12-05",476.5,484.8,469.58,478.45,{"symbol":5,"time":972,"open":973,"high":974,"low":973,"close":975},"2025-12-04",445.1,473.01,471.78,{"symbol":5,"time":977,"open":978,"high":979,"low":980,"close":981},"2025-12-03",440.33,448.56,425.29,447.31,{"symbol":5,"time":983,"open":984,"high":985,"low":986,"close":987},"2025-12-02",455.4,465.3,438.81,441.58,{"symbol":5,"time":989,"open":990,"high":991,"low":992,"close":993},"2025-12-01",450,455.3,439.29,449.59,{"symbol":5,"time":995,"open":996,"high":997,"low":998,"close":999},"2025-11-28",450.93,459.42,446.01,459.41,{"symbol":5,"time":1001,"open":1002,"high":1003,"low":1004,"close":1005},"2025-11-26",437.68,456.14,437.47,449.06,{"symbol":5,"time":1007,"open":1008,"high":1009,"low":1010,"close":1011},"2025-11-25",411.75,431.12,403.19,429.69,{"symbol":5,"time":1013,"open":1014,"high":1015,"low":1014,"close":1016},"2025-11-24",392.07,416.69,416.35,{"symbol":5,"time":1018,"open":1019,"high":1020,"low":1021,"close":1022},"2025-11-21",388.07,393.48,370.91,390.46,{"symbol":5,"time":1024,"open":1025,"high":1026,"low":1027,"close":1028},"2025-11-20",435.95,439.95,382,387.22,{"symbol":5,"time":1030,"open":1031,"high":1032,"low":1033,"close":1015},"2025-11-19",412.04,426.75,410.54,{"symbol":5,"time":1035,"open":1036,"high":1037,"low":1038,"close":1039},"2025-11-18",412.61,418.96,400,409.25,{"symbol":5,"time":1041,"open":1042,"high":1043,"low":1044,"close":1045},"2025-11-17",415,426.8,405,416.64,{"symbol":5,"time":1047,"open":1048,"high":1049,"low":1050,"close":1051},"2025-11-14",386.36,418.6,375.46,413.32,{"symbol":5,"time":1053,"open":1054,"high":735,"low":1055,"close":1056},"2025-11-13",440.05,395.69,402.47,{"symbol":5,"time":1058,"open":1059,"high":1060,"low":1061,"close":1062},"2025-11-12",453.1,459.25,442.18,447.49,{"symbol":5,"time":1064,"open":1065,"high":1066,"low":1067,"close":1068},"2025-11-11",458.74,459.69,440.83,449.29,{"symbol":5,"time":1070,"open":726,"high":1071,"low":1072,"close":1073},"2025-11-10",467.91,451.07,467.23,{"symbol":5,"time":1075,"open":1076,"high":1077,"low":1078,"close":1079},"2025-11-07",445,449.24,433,449.13,{"symbol":5,"time":1081,"open":1082,"high":574,"low":1083,"close":1084},"2025-11-06",490.57,450.92,461.24,{"symbol":5,"time":1086,"open":876,"high":1087,"low":1088,"close":1089},"2025-11-05",491.38,460.35,486.91,{"symbol":5,"time":1091,"open":726,"high":806,"low":836,"close":1092},"2025-11-04",459.6,{"symbol":5,"time":1094,"open":1095,"high":1096,"low":1097,"close":1098},"2025-11-03",446.91,450.62,435,443,{"symbol":5,"time":1100,"open":1101,"high":1102,"low":1103,"close":33},"2025-10-31",440.49,451.61,436.99,{"symbol":5,"time":1105,"open":1106,"high":1107,"low":1108,"close":1109},"2025-10-30",436.48,444.41,433.58,438,{"symbol":5,"time":1111,"open":1112,"high":1113,"low":1101,"close":1114},"2025-10-29",444.06,453.12,443.92,{"symbol":5,"time":1116,"open":1117,"high":1118,"low":1119,"close":1120},"2025-10-28",428.7,441.02,418.01,437.56,{"symbol":5,"time":1122,"open":1123,"high":1078,"low":1124,"close":1125},"2025-10-27",430.99,418.66,423.61,{"symbol":5,"time":1127,"open":1128,"high":1129,"low":1130,"close":1131},"2025-10-24",425,428.8,416.19,421,{"symbol":5,"time":1133,"open":1134,"high":1135,"low":1134,"close":1136},"2025-10-23",403.48,420.48,414.99,{"symbol":5,"time":1138,"open":1139,"high":1140,"low":1141,"close":1142},"2025-10-22",406.78,421.21,386.05,400.24,{"symbol":5,"time":1144,"open":1145,"high":1146,"low":1147,"close":1148},"2025-10-21",410,417.49,404.52,415.98,{"symbol":5,"time":1150,"open":1042,"high":1151,"low":1152,"close":1153},"2025-10-20",418.48,406.88,407.55,{"symbol":5,"time":1155,"open":1156,"high":1157,"low":1158,"close":1159},"2025-10-17",410.97,421.58,402.35,409.9,{"symbol":5,"time":1161,"open":1162,"high":1163,"low":1164,"close":1165},"2025-10-16",412.03,432,409.17,412.46,{"symbol":5,"time":1167,"open":1168,"high":1169,"low":1170,"close":1171},"2025-10-15",384.58,399,382.19,398.34,{"symbol":5,"time":1173,"open":1174,"high":1175,"low":1176,"close":1177},"2025-10-14",371,379.93,366.49,375.24,{"symbol":5,"time":1179,"open":1180,"high":1181,"low":1182,"close":1183},"2025-10-13",381.56,383.77,370.58,382.6,{"symbol":5,"time":1185,"open":1186,"high":1186,"low":1187,"close":1188},"2025-10-10",384.72,361.19,361.94,{"symbol":5,"time":1190,"open":1191,"high":1192,"low":1193,"close":1194},"2025-10-09",380.68,383.76,372.8,382.24,{"symbol":5,"time":1196,"open":1197,"high":1198,"low":1199,"close":1200},"2025-10-08",371.36,383.79,369.68,383.43,{"symbol":5,"time":1202,"open":1203,"high":1204,"low":1205,"close":1206},"2025-10-07",370.96,372.23,358.28,370.17,{"symbol":5,"time":1208,"open":1209,"high":1210,"low":1211,"close":1212},"2025-10-06",373.62,380.38,362.9,370.29,{"symbol":5,"time":1214,"open":1215,"high":1216,"low":1217,"close":1218},"2025-10-03",371.91,376.91,360.42,366,{"symbol":5,"time":1220,"open":1221,"high":1222,"low":1223,"close":1224},"2025-10-02",378.91,379.46,366.37,369.56,{"symbol":5,"time":1226,"open":1227,"high":1228,"low":1229,"close":1230},"2025-10-01",360,374.34,358.56,371.32,{"symbol":5,"time":1232,"open":1233,"high":1234,"low":1235,"close":1236},"2025-09-30",365.7,369.13,355.5,364.62,{"symbol":5,"time":1238,"open":1239,"high":1240,"low":1241,"close":1242},"2025-09-29",364.87,366.79,360.22,363.81,{"symbol":5,"time":1244,"open":1245,"high":1246,"low":1247,"close":1248},"2025-09-26",362.17,363.12,354.79,358.9,{"symbol":5,"time":1250,"open":1251,"high":1252,"low":1253,"close":1254},"2025-09-25",357.89,365.07,354.41,360.95,{"symbol":5,"time":1256,"open":1257,"high":1258,"low":1259,"close":1260},"2025-09-24",381.62,386.47,365,366.66,{"symbol":5,"time":1262,"open":1263,"high":1264,"low":1265,"close":1266},"2025-09-23",393.28,397.26,379.53,380.21,{"symbol":5,"time":1268,"open":1269,"high":1270,"low":1271,"close":1272},"2025-09-22",383.13,391.12,381.32,389.47,{"symbol":5,"time":1274,"open":1275,"high":1276,"low":1277,"close":1269},"2025-09-19",376.76,384.48,370.2,{"symbol":5,"time":1279,"open":1280,"high":1281,"low":1282,"close":1283},"2025-09-18",367.07,381.66,362,378.01,{"symbol":5,"time":1285,"open":1286,"high":1287,"low":1288,"close":1289},"2025-09-17",355.6,361.42,348.01,358.21,{"symbol":5,"time":1291,"open":1292,"high":1293,"low":1294,"close":1295},"2025-09-16",358.7,366.97,354.47,355.53,{"symbol":5,"time":1297,"open":1298,"high":1299,"low":1300,"close":1301},"2025-09-15",359.12,368.25,357.08,359,{"symbol":5,"time":1303,"open":1304,"high":1305,"low":1306,"close":1307},"2025-09-12",361.2,366.92,356.2,358,{"symbol":5,"time":1309,"open":1310,"high":1311,"low":1312,"close":1313},"2025-09-11",374.38,376.24,361.9,362.16,{"symbol":5,"time":1315,"open":1316,"high":1317,"low":1318,"close":1319},"2025-09-10",378.92,380.01,363.64,372.57,{"symbol":5,"time":1321,"open":1322,"high":1323,"low":1324,"close":1325},"2025-09-09",370.78,372.96,365.6,369.09,{"symbol":5,"time":1327,"open":1328,"high":1329,"low":1330,"close":1331},"2025-09-08",374.5,378.17,364.73,370.67,{"symbol":5,"time":1333,"open":1334,"high":1335,"low":1336,"close":1337},"2025-09-05",368.23,377.56,362.36,370.03,{"symbol":5,"time":1339,"open":1340,"high":1341,"low":1342,"close":1313},"2025-09-04",347.97,362.48,342.44,{"symbol":5,"time":1344,"open":1345,"high":1346,"low":1347,"close":1348},"2025-09-03",337.56,339.16,333.06,337.53,{"symbol":5,"time":1350,"open":1351,"high":1352,"low":1353,"close":1354},"2025-09-02",317.5,335.71,313,335.7,{"symbol":5,"time":1356,"open":1357,"high":1358,"low":1359,"close":1360},"2025-08-29",350.22,352.5,327.68,331.29,{"symbol":5,"time":1362,"open":1363,"high":1227,"low":1364,"close":1365},"2025-08-28",335.41,334.33,355.05,{"symbol":5,"time":1367,"open":1368,"high":1369,"low":1368,"close":1370},"2025-08-27",328,336.5,332.34,{"symbol":5,"time":1372,"open":1373,"high":1374,"low":1375,"close":1376},"2025-08-26",312.03,331.69,309.91,330.66,{"symbol":5,"time":1378,"open":1379,"high":1380,"low":1381,"close":1382},"2025-08-25",303.38,313.9,303.1,312.28,{"symbol":5,"time":1384,"open":1385,"high":1386,"low":1387,"close":1388},"2025-08-22",277.71,295.61,275.22,294.35,{"symbol":5,"time":1390,"open":1391,"high":1392,"low":1393,"close":1394},"2025-08-21",279.58,281.11,272.49,277.04,{"symbol":5,"time":1396,"open":1397,"high":1398,"low":1399,"close":1400},"2025-08-20",286.47,288.88,274.41,280.33,{"symbol":5,"time":1402,"open":1403,"high":1404,"low":1405,"close":1406},"2025-08-19",288.75,297.11,282,285.23,{"symbol":5,"time":1408,"open":1409,"high":1410,"low":1411,"close":1412},"2025-08-18",328.24,331.76,323.42,327.12,{"symbol":5,"time":1414,"open":1415,"high":1416,"low":1417,"close":1418},"2025-08-15",321.99,332.24,315.81,329.8,{"symbol":5,"time":1420,"open":1421,"high":1422,"low":1423,"close":1424},"2025-08-14",322.41,324.45,310.08,322.08,{"symbol":5,"time":1426,"open":1427,"high":1428,"low":1429,"close":1430},"2025-08-13",352.9,356.55,326.91,337.31,{"symbol":5,"time":1432,"open":1433,"high":1434,"low":1435,"close":1436},"2025-08-12",339.83,349.21,334.51,348.33,{"symbol":5,"time":1438,"open":1439,"high":1440,"low":1441,"close":1442},"2025-08-11",343.19,345.21,330.15,332.41,{"symbol":5,"time":1444,"open":1445,"high":1446,"low":1447,"close":1448},"2025-08-08",336.38,345.71,335.75,343.99,{"symbol":5,"time":1450,"open":1451,"high":1452,"low":1453,"close":1454},"2025-08-07",334.14,336.84,325.59,335.11,{"symbol":5,"time":1456,"open":1457,"high":1458,"low":1459,"close":1460},"2025-08-06",326.86,332.98,322.35,332.45,{"symbol":5,"time":1462,"open":1463,"high":1464,"low":1465,"close":1466},"2025-08-05",329.91,333.79,321.88,328.1,{"symbol":5,"time":1468,"open":1469,"high":1470,"low":1471,"close":1472},"2025-08-04",318.76,330.37,317.9,329.57,{"symbol":5,"time":1474,"open":1475,"high":1476,"low":1477,"close":1478},"2025-08-01",312.56,317.56,306.55,315.2,{"symbol":5,"time":1480,"open":1481,"high":1482,"low":1483,"close":1484},"2025-07-31",322.54,332.61,321.48,323.73,{"symbol":5,"time":1486,"open":1487,"high":1488,"low":1489,"close":1490},"2025-07-30",319.96,324.7,316.4,320.66,{"symbol":5,"time":1492,"open":1493,"high":1494,"low":1495,"close":1496},"2025-07-29",321.32,332,318.01,320.8,{"symbol":5,"time":1498,"open":1499,"high":1500,"low":1501,"close":1502},"2025-07-28",311.65,317.08,310.2,316.64,{"symbol":5,"time":1504,"open":1505,"high":1506,"low":1507,"close":1508},"2025-07-25",309.67,310.83,306.92,308.89,{"symbol":5,"time":1510,"open":1511,"high":1477,"low":1512,"close":1513},"2025-07-24",303.67,301.47,304.85,{"symbol":5,"time":1515,"open":1516,"high":1517,"low":1518,"close":1519},"2025-07-23",302.13,305.49,300.65,305.2,{"symbol":5,"time":1521,"open":1522,"high":1523,"low":1524,"close":1525},"2025-07-22",308.03,310.69,292.56,300.79,{"symbol":5,"time":1527,"open":1528,"high":1529,"low":1530,"close":1531},"2025-07-21",310.25,314.47,307.96,309.5,{"symbol":5,"time":1533,"open":1534,"high":1535,"low":1536,"close":1537},"2025-07-18",309.34,312.67,303.23,310.95,{"symbol":5,"time":1539,"open":1540,"high":1541,"low":1540,"close":1542},"2025-07-17",299.89,310.16,308.36,{"symbol":5,"time":1544,"open":1545,"high":1545,"low":1546,"close":1547},"2025-07-16",303.4,292.45,297.45,{"symbol":5,"time":1549,"open":1550,"high":1551,"low":1552,"close":1512},"2025-07-15",302.19,303.65,296.47,{"symbol":5,"time":1554,"open":1555,"high":1556,"low":1557,"close":1558},"2025-07-14",290,297.88,287.04,296.46,{"symbol":5,"time":1560,"open":1561,"high":1546,"low":1562,"close":1563},"2025-07-11",287.96,285.69,291.44,{"symbol":5,"time":1565,"open":1566,"high":1567,"low":1568,"close":1569},"2025-07-10",287.02,291.58,282.94,289.25,{"symbol":5,"time":1571,"open":1572,"high":1573,"low":1574,"close":1575},"2025-07-09",289.81,290.23,284.4,285.21,{"symbol":5,"time":1577,"open":1578,"high":1579,"low":1580,"close":1581},"2025-07-08",289.06,289.1,280.57,286.36,{"symbol":5,"time":1583,"open":1584,"high":1585,"low":1586,"close":1587},"2025-07-07",290.49,295.41,284.27,286.66,{"symbol":5,"time":1589,"open":1590,"high":1591,"low":1592,"close":1593},"2025-07-03",290.89,295.86,290.67,294.66,{"symbol":5,"time":1595,"open":1596,"high":1597,"low":1598,"close":1599},"2025-07-02",289,293.39,282.15,288.83,{"symbol":5,"time":1601,"open":1602,"high":1603,"low":1604,"close":1605},"2025-07-01",295.44,295.96,283.33,289.11,{"symbol":5,"time":1607,"open":1608,"high":1608,"low":1609,"close":1610},"2025-06-30",300.06,290.87,294.68,{"symbol":5,"time":1612,"open":1613,"high":1614,"low":1615,"close":1616},"2025-06-27",299.22,300.01,293.92,295.62,{"symbol":5,"time":1618,"open":1619,"high":1620,"low":1621,"close":1622},"2025-06-26",287.22,300.29,285.1,298.93,{"symbol":5,"time":1624,"open":1625,"high":1626,"low":1627,"close":1628},"2025-06-25",279,288.72,276.9,285.89,{"symbol":5,"time":1630,"open":1631,"high":1632,"low":1633,"close":1634},"2025-06-24",273,278.01,268.65,276.5,{"symbol":5,"time":1636,"open":1637,"high":1638,"low":1639,"close":1640},"2025-06-23",263.84,270.87,262.2,269.87,{"symbol":5,"time":1642,"open":1643,"high":1644,"low":1645,"close":1646},"2025-06-20",267.32,268.1,261.03,266.19,{"symbol":5,"time":1648,"open":1649,"high":1650,"low":1651,"close":1652},"2025-06-18",258.81,268.62,258.1,265.57,{"symbol":5,"time":1654,"open":1655,"high":1656,"low":1657,"close":1658},"2025-06-17",257.13,262.49,255.95,258.79,{"symbol":5,"time":1660,"open":1661,"high":1662,"low":1663,"close":1664},"2025-06-16",248.39,260.68,248.27,258.43,{"symbol":5,"time":1666,"open":1667,"high":1668,"low":1669,"close":1670},"2025-06-13",248.94,251.73,244.24,245.09,{"symbol":5,"time":1672,"open":1673,"high":1674,"low":1675,"close":1676},"2025-06-12",244.55,260.61,242.42,256.97,{"symbol":5,"time":1678,"open":1679,"high":1680,"low":1681,"close":1682},"2025-06-11",239.37,245.16,236.86,243.2,{"symbol":5,"time":1684,"open":1685,"high":1686,"low":1687,"close":1688},"2025-06-10",235.52,237.99,231.95,237.72,{"symbol":5,"time":1690,"open":1691,"high":1691,"low":1692,"close":1693},"2025-06-09",237.41,231.51,232.83,{"symbol":5,"time":1695,"open":1696,"high":1697,"low":1698,"close":1699},"2025-06-06",239.67,240.81,233.64,234.95,{"symbol":5,"time":1701,"open":1702,"high":1703,"low":1704,"close":1705},"2025-06-05",244.35,245.67,235.56,237.22,{"symbol":5,"time":1707,"open":1708,"high":1709,"low":1710,"close":1711},"2025-06-04",240,244,238.16,239.28,{"symbol":5,"time":1713,"open":1714,"high":1715,"low":1716,"close":1717},"2025-06-03",235.48,240.46,232.8,239.87,{"symbol":5,"time":1719,"open":1720,"high":1721,"low":1722,"close":1723},"2025-06-02",231.97,234.78,230.5,233.37,{"symbol":5,"time":1725,"open":1726,"high":1727,"low":1728,"close":1729},"2025-05-30",230,233.5,224.66,232.87,{"symbol":5,"time":1731,"open":1732,"high":1733,"low":1734,"close":1735},"2025-05-29",235.27,241,230.86,234.86,{"symbol":5,"time":1737,"open":1685,"high":1738,"low":1739,"close":1740},"2025-05-28",236.04,231.23,231.79,{"symbol":5,"time":1742,"open":1743,"high":1744,"low":1745,"close":1746},"2025-05-27",234.4,239.49,232.5,234.71,{"symbol":5,"time":1748,"open":1749,"high":1750,"low":1751,"close":1752},"2025-05-23",223.27,230.7,222.67,230.28,{"symbol":5,"time":1754,"open":1755,"high":1756,"low":1757,"close":1758},"2025-05-22",226.26,231.29,224.92,228.25,{"symbol":5,"time":1760,"open":1761,"high":1762,"low":1761,"close":1763},"2025-05-21",224.4,233.92,226.97,{"symbol":5,"time":1765,"open":1766,"high":1767,"low":1768,"close":1769},"2025-05-20",227.72,231.9,226.27,228.29,{"symbol":5,"time":1771,"open":1772,"high":1773,"low":1772,"close":1774},"2025-05-19",223.5,230.74,227.77,{"symbol":5,"time":1776,"open":1777,"high":1778,"low":1779,"close":1780},"2025-05-16",223.74,233.45,222.93,229.55,{"symbol":5,"time":1782,"open":1783,"high":1784,"low":1785,"close":1786},"2025-05-15",222.85,226.39,221.63,223.58,{"symbol":5,"time":1788,"open":1789,"high":1790,"low":1791,"close":1792},"2025-05-14",227.98,232.25,224.39,226.36,{"symbol":5,"time":1794,"open":1795,"high":1796,"low":1795,"close":1797},"2025-05-13",215.5,228.56,227.33,{"symbol":5,"time":1799,"open":1800,"high":1801,"low":1802,"close":1803},"2025-05-12",217.27,218.59,212.37,215.39,{"symbol":5,"time":1805,"open":1806,"high":1806,"low":1807,"close":1808},"2025-05-09",209,199.86,202.62,{"symbol":5,"time":1810,"open":1811,"high":1811,"low":1812,"close":1813},"2025-05-08",213.33,201.47,208.1,{"symbol":5,"time":1815,"open":1816,"high":1817,"low":1818,"close":1819},"2025-05-07",208.67,210.19,203.52,209.91,{"symbol":5,"time":1821,"open":1822,"high":1823,"low":1824,"close":1825},"2025-05-06",195,212.23,193.54,204.85,{"symbol":5,"time":1827,"open":1828,"high":1829,"low":1828,"close":1830},"2025-05-05",215.52,224.06,220.9,{"symbol":5,"time":1832,"open":1833,"high":1834,"low":1835,"close":1836},"2025-05-02",215.45,221.06,214.23,218.26,{"symbol":5,"time":1838,"open":1839,"high":1840,"low":1841,"close":1842},"2025-05-01",214.59,216.44,208.17,210.76,{"symbol":5,"time":1844,"open":1845,"high":1846,"low":1847,"close":1848},"2025-04-30",198.44,205.67,197.7,205.06,{"symbol":5,"time":1850,"open":1851,"high":1852,"low":1853,"close":1854},"2025-04-29",202.42,209.67,201.74,207.55,{"symbol":5,"time":1856,"open":1857,"high":1858,"low":1859,"close":1860},"2025-04-28",198.58,204.21,197.38,203.03,{"symbol":5,"time":1862,"open":1863,"high":1864,"low":1865,"close":1866},"2025-04-25",198.67,202.4,196.02,200.55,{"symbol":5,"time":1868,"open":1869,"high":1870,"low":1871,"close":1872},"2025-04-24",190.38,201.53,190.02,199,{"symbol":5,"time":1874,"open":1875,"high":1876,"low":1877,"close":1878},"2025-04-23",188.36,196.93,185.76,186.82,{"symbol":5,"time":1880,"open":1881,"high":1882,"low":1881,"close":1883},"2025-04-22",174.06,179.39,177.14,{"symbol":5,"time":1885,"open":1886,"high":1887,"low":1888,"close":1889},"2025-04-21",179.32,179.98,167.33,172.5,{"symbol":5,"time":1891,"open":1892,"high":1893,"low":1894,"close":1895},"2025-04-17",186.84,187.5,181,183.66,{"symbol":5,"time":1897,"open":1898,"high":1899,"low":1900,"close":1901},"2025-04-16",180.53,187.04,176.88,186.7,{"symbol":5,"time":1903,"open":1904,"high":1905,"low":1906,"close":1907},"2025-04-15",194.26,194.27,187.56,188.51,{"symbol":5,"time":1909,"open":1910,"high":1911,"low":1912,"close":1913},"2025-04-14",197.87,200,187.18,190.19,{"symbol":5,"time":1915,"open":1916,"high":1917,"low":1918,"close":1919},"2025-04-11",181.88,193.11,179.48,189.11,{"symbol":5,"time":1921,"open":1922,"high":1923,"low":1924,"close":1925},"2025-04-10",190.49,193.4,179.18,182.8,{"symbol":5,"time":1927,"open":1928,"high":1929,"low":1930,"close":1931},"2025-04-09",173.59,211.31,173.42,201.9,{"symbol":5,"time":1933,"open":1934,"high":1935,"low":1936,"close":1937},"2025-04-08",181.34,190.59,169.71,174.02,{"symbol":5,"time":1939,"open":1940,"high":1941,"low":1942,"close":1943},"2025-04-07",167.52,193.3,166.61,179.42,{"symbol":5,"time":1945,"open":1946,"high":1947,"low":1948,"close":1949},"2025-04-04",164.98,172.39,148.55,171.03,{"symbol":5,"time":1951,"open":1952,"high":1953,"low":1954,"close":1955},"2025-04-03",184.31,184.68,169.35,172.56,{"symbol":5,"time":1957,"open":1958,"high":1959,"low":1958,"close":1960},"2025-04-02",193.62,206.29,201.88,{"symbol":5,"time":1962,"open":1963,"high":1964,"low":1869,"close":1965},"2025-04-01",196.28,199.43,197.02,{"symbol":5,"time":1967,"open":1968,"high":1969,"low":1970,"close":1971},"2025-03-31",191.68,201.71,190.47,197.51,{"symbol":5,"time":1973,"open":1974,"high":1975,"low":1976,"close":1977},"2025-03-28",201.85,202.28,192.99,196.14,{"symbol":5,"time":1979,"open":1980,"high":1981,"low":1982,"close":1983},"2025-03-27",208.02,209.42,203.28,206.6,{"symbol":5,"time":1985,"open":1986,"high":1986,"low":1987,"close":1988},"2025-03-26",224.56,207.56,208.75,{"symbol":5,"time":1990,"open":1991,"high":1992,"low":1993,"close":1994},"2025-03-25",228.31,230.71,220,222.62,{"symbol":5,"time":1996,"open":1997,"high":1998,"low":1792,"close":1999},"2025-03-24",229,235.6,231.33,{"symbol":5,"time":2001,"open":2002,"high":2003,"low":2004,"close":2005},"2025-03-21",216.16,222.79,215.24,220.7,{"symbol":5,"time":2007,"open":2008,"high":2009,"low":2008,"close":2010},"2025-03-20",221.71,227.13,222.07,{"symbol":5,"time":2012,"open":1779,"high":2013,"low":2014,"close":2015},"2025-03-19",231.34,218.04,224.52,{"symbol":5,"time":2017,"open":2018,"high":2019,"low":2020,"close":2021},"2025-03-18",218.65,227.29,217.13,222.86,{"symbol":5,"time":2023,"open":2024,"high":1829,"low":2024,"close":2025},"2025-03-17",215.29,221.41,{"symbol":5,"time":2027,"open":2028,"high":2029,"low":2030,"close":1993},"2025-03-14",226.33,226.77,212.02,{"symbol":5,"time":2032,"open":1993,"high":2033,"low":2034,"close":2035},"2025-03-13",228.96,215.68,223.66,{"symbol":5,"time":2037,"open":2038,"high":2039,"low":2040,"close":1960},"2025-03-12",198.72,205,197.95,{"symbol":5,"time":2042,"open":2043,"high":2044,"low":2045,"close":2046},"2025-03-11",188.14,206.52,186.99,197.8,{"symbol":5,"time":2048,"open":2049,"high":2050,"low":2051,"close":2052},"2025-03-10",185.65,190.81,181.85,187.88,{"symbol":5,"time":2054,"open":2055,"high":2056,"low":2057,"close":2058},"2025-03-07",184.63,195.63,176.99,193.83,{"symbol":5,"time":2060,"open":2061,"high":2062,"low":2063,"close":1895},"2025-03-06",189.9,194.91,183.5,{"symbol":5,"time":2065,"open":2066,"high":2067,"low":2068,"close":2069},"2025-03-05",192.62,200.15,188.01,197.84,{"symbol":5,"time":2071,"open":2072,"high":2073,"low":2074,"close":2075},"2025-03-04",186.93,195.88,184.7,190.35,{"symbol":5,"time":2077,"open":2078,"high":2079,"low":2080,"close":1869},"2025-03-03",202.5,203.81,188.84,{"symbol":5,"time":2082,"open":2083,"high":2084,"low":2085,"close":2086},"2025-02-28",193.8,200.88,191.35,200.05,{"symbol":5,"time":2088,"open":2089,"high":2090,"low":2091,"close":2092},"2025-02-27",218.15,218.62,194.76,195.22,{"symbol":5,"time":2094,"open":2095,"high":2096,"low":2097,"close":2098},"2025-02-26",211.89,217.35,209.6,215.32,{"symbol":5,"time":2100,"open":2101,"high":2102,"low":2103,"close":2104},"2025-02-25",211.96,214.97,201.22,204.23,{"symbol":5,"time":2106,"open":2107,"high":2108,"low":2109,"close":2110},"2025-02-24",222.95,227.84,214.36,214.39,{"symbol":5,"time":2112,"open":2113,"high":2114,"low":2115,"close":2116},"2025-02-21",236.52,236.84,220.88,221.9,{"symbol":5,"time":2118,"open":2119,"high":2119,"low":2120,"close":2121},"2025-02-20",240.04,226.53,230.67,{"symbol":5,"time":2123,"open":2124,"high":2125,"low":2126,"close":2127},"2025-02-19",239.25,240.94,231.8,239.02,{"symbol":5,"time":2129,"open":1720,"high":2130,"low":2131,"close":2132},"2025-02-18",254.61,228.65,240.82,{"symbol":5,"time":2134,"open":2135,"high":2136,"low":2137,"close":2138},"2025-02-14",214,225.5,211.03,223.04,{"symbol":5,"time":2140,"open":2141,"high":2142,"low":2143,"close":2144},"2025-02-13",210.88,215.44,209.65,214.03,{"symbol":5,"time":2146,"open":2147,"high":2148,"low":2149,"close":2150},"2025-02-12",204.92,213.46,201.96,211.25,{"symbol":5,"time":2152,"open":2153,"high":2154,"low":2155,"close":2156},"2025-02-11",207.32,210.18,204.27,207.09,{"symbol":5,"time":2158,"open":2159,"high":1828,"low":2160,"close":2161},"2025-02-10",212.98,207.47,210.89,{"symbol":5,"time":2163,"open":2164,"high":2164,"low":2165,"close":2166},"2025-02-07",220.86,209.29,212.06,{"symbol":5,"time":2168,"open":2169,"high":2170,"low":2171,"close":2172},"2025-02-06",213.89,221.16,210.85,220.84,{"symbol":5,"time":2174,"open":1983,"high":2175,"low":1983,"close":2176},"2025-02-05",220.06,213.8,{"symbol":5,"time":2178,"open":2179,"high":2180,"low":2181,"close":2182},"2025-02-04",205.66,215.74,197.76,207.13,{"symbol":5,"time":2184,"open":2185,"high":2186,"low":2039,"close":2187},"2025-02-03",205.01,227.95,225.6,{"symbol":5,"time":2189,"open":2190,"high":2191,"low":2192,"close":2193},"2025-01-31",216.82,224.97,215.36,216.21,{"symbol":5,"time":2195,"open":2196,"high":2197,"low":2198,"close":2199},"2025-01-30",208,217.87,204.33,212.82,{"symbol":5,"time":2201,"open":2202,"high":2203,"low":2204,"close":2205},"2025-01-29",208.29,215.43,204.98,207.74,{"symbol":5,"time":2207,"open":2208,"high":2209,"low":2210,"close":2211},"2025-01-28",206,207.72,192.15,206.78,{"symbol":5,"time":2213,"open":2214,"high":2215,"low":2216,"close":2217},"2025-01-27",233.27,236.65,183.31,202.03,{"symbol":5,"time":2219,"open":2220,"high":2220,"low":2221,"close":2222},"2025-01-24",268.73,256.34,258.73,{"symbol":5,"time":2224,"open":2225,"high":2226,"low":2227,"close":2228},"2025-01-23",261.95,267.2,257.55,265.91,{"symbol":5,"time":2230,"open":2231,"high":2232,"low":1651,"close":2233},"2025-01-22",259.99,281.79,267.24,{"symbol":5,"time":2235,"open":2236,"high":2237,"low":2238,"close":2239},"2025-01-21",241.92,252.69,240.69,252.1,{"symbol":5,"time":2241,"open":2242,"high":2243,"low":2244,"close":2245},"2025-01-17",239.12,243.04,235.37,241.89,{"symbol":5,"time":2247,"open":2242,"high":1708,"low":2248,"close":2249},"2025-01-16",234.02,235.09,{"symbol":5,"time":2251,"open":2252,"high":2253,"low":1773,"close":2254},"2025-01-15",233.55,235.26,233.74,{"symbol":5,"time":2256,"open":2257,"high":2258,"low":2015,"close":2259},"2025-01-14",225.27,231.08,227.43,{"symbol":5,"time":2261,"open":2262,"high":2263,"low":2264,"close":2265},"2025-01-13",221.26,223.53,216.78,221.77,{"symbol":5,"time":2267,"open":2268,"high":2269,"low":2270,"close":2271},"2025-01-10",229.36,231.73,225.79,228.35,{"symbol":5,"time":2273,"open":2274,"high":2275,"low":2276,"close":2252},"2025-01-08",228.24,233.78,223.47,{"symbol":5,"time":2278,"open":2279,"high":2280,"low":2281,"close":2282},"2025-01-07",234.39,236.67,227.49,229.18,{"symbol":5,"time":2284,"open":2285,"high":2286,"low":2287,"close":2288},"2025-01-06",234.65,240.51,231.86,232.79,{"symbol":5,"time":2290,"open":2291,"high":2292,"low":2293,"close":2294},"2025-01-03",223.11,229.88,219.28,229.69,{"symbol":5,"time":2296,"open":2297,"high":2298,"low":2299,"close":2300},"2025-01-02",219.29,223.8,218.05,220.37,{"symbol":5,"time":2302,"open":2303,"high":2304,"low":2305,"close":2306},"2024-12-31",215.23,220.78,213.72,219.88,{"symbol":5,"time":2308,"open":2309,"high":2310,"low":2311,"close":2312},"2024-12-30",215.72,217.26,212.31,214.76,{"symbol":5,"time":2314,"open":2315,"high":2316,"low":2317,"close":2318},"2024-12-27",220.65,221.44,215.64,219.47,{"symbol":5,"time":2320,"open":2321,"high":2322,"low":2323,"close":2324},"2024-12-26",221.24,225.08,218.7,224.15,{"symbol":5,"time":2326,"open":2327,"high":2328,"low":2329,"close":2321},"2024-12-24",220.85,223.71,219.93,{"symbol":5,"time":2331,"open":2332,"high":2333,"low":2334,"close":2335},"2024-12-23",223.14,227.2,219.78,220.89,{"symbol":5,"time":2337,"open":2338,"high":2339,"low":2340,"close":2262},"2024-12-20",217.91,226.43,215.9,{"symbol":5,"time":2342,"open":2343,"high":2344,"low":2345,"close":2346},"2024-12-19",236.73,238.44,222.42,222.74,{"symbol":5,"time":2348,"open":2349,"high":2350,"low":2351,"close":2352},"2024-12-18",236.27,246.02,227.57,231.63,{"symbol":5,"time":2354,"open":2355,"high":2356,"low":2357,"close":2358},"2024-12-17",235.66,240.47,229.48,231.76,{"symbol":5,"time":2360,"open":2361,"high":2361,"low":1746,"close":2362},"2024-12-16",247.09,237.63,{"symbol":5,"time":2364,"open":2365,"high":2366,"low":2367,"close":2368},"2024-12-13",250,256.24,245.38,247.86,{"symbol":5,"time":2370,"open":2371,"high":2372,"low":2373,"close":2374},"2024-12-12",240.28,253.88,239.39,245.82,{"symbol":5,"time":2376,"open":2377,"high":2378,"low":2379,"close":2380},"2024-12-11",237.12,241.56,235.44,240.23,{"symbol":5,"time":2382,"open":2383,"high":2384,"low":2385,"close":2386},"2024-12-10",237,237.91,232.28,233.83,{"symbol":5,"time":2388,"open":2389,"high":2390,"low":2391,"close":2392},"2024-12-09",243.19,250.9,237.8,238.54,{"symbol":5,"time":2394,"open":2395,"high":2396,"low":2397,"close":2398},"2024-12-06",237.01,244.11,232.7,243,{"symbol":5,"time":2400,"open":2401,"high":2245,"low":2402,"close":2403},"2024-12-05",241.33,234.21,234.87,{"symbol":5,"time":2405,"open":2406,"high":2407,"low":2406,"close":2408},"2024-12-04",239.31,246.04,241.79,{"symbol":5,"time":2410,"open":2411,"high":2412,"low":2413,"close":2414},"2024-12-03",233.47,238.36,230.91,235.38,{"symbol":5,"time":2416,"open":2417,"high":2418,"low":2419,"close":2420},"2024-12-02",233.89,237.54,231.04,233.98,{"symbol":5,"time":2422,"open":2423,"high":2424,"low":2425,"close":2426},"2024-11-29",229.86,236.54,227.5,234.58,{"symbol":5,"time":2428,"open":2429,"high":2429,"low":2430,"close":2431},"2024-11-27",236,221.22,225.85,{"symbol":5,"time":2433,"open":2434,"high":2435,"low":2436,"close":2437},"2024-11-26",230.95,236.28,228.93,235.5,{"symbol":5,"time":2439,"open":2440,"high":2441,"low":2442,"close":2443},"2024-11-25",231.84,233.17,225.05,228.63,{"symbol":5,"time":2445,"open":1726,"high":2446,"low":2447,"close":2448},"2024-11-22",232,226.14,230.43,{"symbol":5,"time":2450,"open":2451,"high":2452,"low":2453,"close":2454},"2024-11-21",212,235.67,210.43,230.01,{"symbol":5,"time":2456,"open":2457,"high":2458,"low":1840,"close":2459},"2024-11-20",224.36,227.7,226.3,{"symbol":5,"time":2461,"open":1726,"high":2462,"low":1726,"close":2463},"2024-11-19",248.9,248.74,{"symbol":5,"time":2465,"open":2466,"high":2467,"low":2468,"close":2469},"2024-11-18",236.17,238.83,231.94,232.26,{"symbol":5,"time":2471,"open":2472,"high":2473,"low":2474,"close":2475},"2024-11-15",250.19,251.64,230.8,234.85,{"symbol":5,"time":2477,"open":2478,"high":2479,"low":2480,"close":2478},"2024-11-14",252,253,248.79,{"symbol":5,"time":2482,"open":2483,"high":2484,"low":2485,"close":2478},"2024-11-13",258.8,262.84,251.53,{"symbol":5,"time":2487,"open":2488,"high":2489,"low":2490,"close":2491},"2024-11-12",266,274.22,258.68,258.85,{"symbol":5,"time":2493,"open":2494,"high":2495,"low":2496,"close":2497},"2024-11-11",273.2,277.38,265.5,270.93,{"symbol":5,"time":2499,"open":2500,"high":2501,"low":2502,"close":2503},"2024-11-08",264,272.12,261.11,271.08,{"symbol":5,"time":2505,"open":2506,"high":2507,"low":2508,"close":2509},"2024-11-07",247.07,263.05,247,262.4,{"symbol":5,"time":2511,"open":2512,"high":2513,"low":2514,"close":2515},"2024-11-06",246.11,248.38,230.26,246.73,{"symbol":5,"time":2517,"open":2518,"high":2519,"low":2520,"close":2521},"2024-11-05",217.8,231.53,208.34,230.23,{"symbol":5,"time":2523,"open":2524,"high":2525,"low":2526,"close":2527},"2024-11-04",242.6,248.05,239.09,239.61,{"symbol":5,"time":2529,"open":2530,"high":2531,"low":2532,"close":2533},"2024-11-01",242.19,249.54,240.57,242.53,{"symbol":5,"time":2535,"open":2536,"high":2537,"low":2538,"close":2539},"2024-10-31",246.5,247.14,240.95,240.97,{"symbol":5,"time":2541,"open":2542,"high":2543,"low":2544,"close":2545},"2024-10-30",249.33,253.16,245.87,250.35,{"symbol":5,"time":2547,"open":2548,"high":2549,"low":2550,"close":2551},"2024-10-29",245.01,253.68,244.46,252.39,{"symbol":5,"time":2553,"open":2554,"high":2555,"low":2556,"close":2557},"2024-10-28",248.82,249.97,245.21,245.65,{"symbol":5,"time":2559,"open":2560,"high":2561,"low":1680,"close":2562},"2024-10-25",246.92,250.7,246.48,{"symbol":5,"time":2564,"open":2565,"high":2566,"low":2567,"close":2568},"2024-10-24",249.32,249.61,243.1,245.52,{"symbol":5,"time":2570,"open":2571,"high":2572,"low":2573,"close":2574},"2024-10-23",245.98,249.7,241.6,246.65,{"symbol":5,"time":2576,"open":2577,"high":2578,"low":2579,"close":2580},"2024-10-22",245.23,249.38,240.09,248.35,{"symbol":5,"time":2582,"open":2583,"high":2584,"low":2585,"close":2586},"2024-10-21",241.34,248.68,234.01,248.5,{"symbol":5,"time":2588,"open":2589,"high":2590,"low":2591,"close":2592},"2024-10-18",254.04,258.14,237.29,243.02,{"symbol":5,"time":2594,"open":2595,"high":2596,"low":2597,"close":2598},"2024-10-17",268.09,268.95,262.28,266.87,{"symbol":5,"time":2600,"open":2601,"high":2602,"low":2603,"close":2604},"2024-10-16",257.61,263.93,255.04,262.35,{"symbol":5,"time":2606,"open":2607,"high":2608,"low":2609,"close":2610},"2024-10-15",264.53,264.73,253.95,255.5,{"symbol":5,"time":2612,"open":2228,"high":2613,"low":2614,"close":2615},"2024-10-14",270.01,263.59,264.93,{"symbol":5,"time":2617,"open":2618,"high":2619,"low":2618,"close":2614},"2024-10-11",252.26,264.55,{"symbol":5,"time":2621,"open":2622,"high":2623,"low":2624,"close":2625},"2024-10-10",248.85,253.18,244.56,253.09,{"symbol":5,"time":2627,"open":2628,"high":2629,"low":2630,"close":2631},"2024-10-09",244.86,255.12,243.53,253.05,{"symbol":5,"time":2633,"open":2634,"high":2635,"low":2636,"close":2637},"2024-10-08",244.81,246.47,242.43,244.99,{"symbol":5,"time":2639,"open":2640,"high":2641,"low":2642,"close":2643},"2024-10-07",240.26,244.07,239.68,242.3,{"symbol":5,"time":2645,"open":2238,"high":2646,"low":2647,"close":2648},"2024-10-04",242.91,236.51,242.85,{"symbol":5,"time":2650,"open":2651,"high":2384,"low":2652,"close":2653},"2024-10-03",231.67,231.27,234.13,{"symbol":5,"time":2655,"open":2656,"high":2215,"low":2657,"close":2658},"2024-10-02",230.21,226.65,234.03,{"symbol":5,"time":2660,"open":2661,"high":2661,"low":2662,"close":2663},"2024-10-01",236.42,225.01,229.76,{"symbol":5,"time":2665,"open":2666,"high":1679,"low":2667,"close":2668},"2024-09-30",235.97,232.22,236.44,{"symbol":5,"time":2670,"open":2671,"high":2672,"low":2673,"close":2674},"2024-09-27",238.03,242.37,236.35,239.77,{"symbol":5,"time":2676,"open":2417,"high":2677,"low":2352,"close":2678},"2024-09-26",239.98,237.53,{"symbol":5,"time":2680,"open":2681,"high":2682,"low":2683,"close":2684},"2024-09-25",230.9,232.19,226.25,227.63,{"symbol":5,"time":2686,"open":2687,"high":2688,"low":2689,"close":2690},"2024-09-24",233,234.84,228.68,230.81,{"symbol":5,"time":2692,"open":2693,"high":2694,"low":2695,"close":2468},"2024-09-23",235.75,236.41,231.19,{"symbol":5,"time":2697,"open":2698,"high":2699,"low":2443,"close":2700},"2024-09-20",233.7,234.89,231.56,{"symbol":5,"time":2702,"open":2703,"high":2704,"low":2705,"close":2706},"2024-09-19",239.01,239.41,232.36,234.28,{"symbol":5,"time":2708,"open":2709,"high":1743,"low":2710,"close":2711},"2024-09-18",233.54,224.72,229.04,{"symbol":5,"time":2713,"open":2714,"high":1740,"low":2715,"close":2716},"2024-09-17",228.91,224.17,230.89,{"symbol":5,"time":2718,"open":2719,"high":2720,"low":2721,"close":2715},"2024-09-16",227.18,230.49,223.31,{"symbol":5,"time":2723,"open":2724,"high":2725,"low":2726,"close":2727},"2024-09-13",225.21,232.17,224.59,230.04,{"symbol":5,"time":2729,"open":2730,"high":2731,"low":2732,"close":2733},"2024-09-12",217,224.63,215.49,221.79,{"symbol":5,"time":2735,"open":2196,"high":2736,"low":1983,"close":2737},"2024-09-11",217.02,216.86,{"symbol":5,"time":2739,"open":2740,"high":2741,"low":2742,"close":2743},"2024-09-10",209.5,210.78,203.66,207.16,{"symbol":5,"time":2745,"open":2746,"high":2747,"low":2748,"close":2749},"2024-09-09",204,212.35,201,209.92,{"symbol":5,"time":2751,"open":2345,"high":2752,"low":2165,"close":2753},"2024-09-06",223.43,210.74,{"symbol":5,"time":2755,"open":2756,"high":2757,"low":2758,"close":2759},"2024-09-05",221.76,228,218,224.79,{"symbol":5,"time":2761,"open":2297,"high":2762,"low":2763,"close":2764},"2024-09-04",227,218.45,225.17,{"symbol":5,"time":2766,"open":1708,"high":2767,"low":2768,"close":2172},"2024-09-03",240.14,220.59,{"symbol":5,"time":2770,"open":2771,"high":2772,"low":2773,"close":2774},"2024-08-30",244.67,246.74,240.07,243.65,{"symbol":5,"time":2776,"open":2777,"high":2778,"low":2779,"close":2780},"2024-08-29",243.98,250.71,241.78,242.87,{"symbol":5,"time":2782,"open":2512,"high":2783,"low":2784,"close":2785},"2024-08-28",246.91,240.35,244.37,{"symbol":5,"time":2787,"open":2788,"high":2789,"low":2790,"close":2791},"2024-08-27",249.24,252.34,246.26,246.34,{"symbol":5,"time":2793,"open":2794,"high":2795,"low":2796,"close":2797},"2024-08-26",268.8,270,251.09,252.06,{"symbol":5,"time":2799,"open":2800,"high":2801,"low":2802,"close":2803},"2024-08-23",264.61,272.24,263.01,267.35,{"symbol":5,"time":2805,"open":2806,"high":2806,"low":2807,"close":2808},"2024-08-22",274.4,261.17,261.84,{"symbol":5,"time":2810,"open":2811,"high":2812,"low":2813,"close":2814},"2024-08-21",267.48,273.6,261.87,273.5,{"symbol":5,"time":2816,"open":2817,"high":2818,"low":2819,"close":2820},"2024-08-20",262,278.38,259.05,268,{"symbol":5,"time":2822,"open":2823,"high":2824,"low":2825,"close":2826},"2024-08-19",230.31,233.07,226.86,231.55,{"symbol":5,"time":2828,"open":2829,"high":2830,"low":2831,"close":2258},"2024-08-16",229.26,231.46,226.61,{"symbol":5,"time":2833,"open":2834,"high":2835,"low":2836,"close":2837},"2024-08-15",224.45,236.47,221,230.47,{"symbol":5,"time":2839,"open":2840,"high":2841,"low":2842,"close":2843},"2024-08-14",220.14,220.32,214.77,217.77,{"symbol":5,"time":2845,"open":2846,"high":2847,"low":2848,"close":2849},"2024-08-13",211.94,218.48,210.23,217.75,{"symbol":5,"time":2851,"open":2852,"high":2095,"low":2853,"close":2854},"2024-08-12",209.77,207.29,207.31,{"symbol":5,"time":2856,"open":2857,"high":2858,"low":2859,"close":2520},"2024-08-09",206.15,210.53,206.01,{"symbol":5,"time":2861,"open":2862,"high":2863,"low":2864,"close":2865},"2024-08-08",198.52,206.11,195.67,205.88,{"symbol":5,"time":2867,"open":1911,"high":1808,"low":2868,"close":2869},"2024-08-07",192.73,193.84,{"symbol":5,"time":2871,"open":2872,"high":1864,"low":2873,"close":1965},"2024-08-06",197.99,193.9,{"symbol":5,"time":2875,"open":2876,"high":2877,"low":2878,"close":2879},"2024-08-05",187.71,198.5,183.49,196.4,{"symbol":5,"time":2881,"open":2882,"high":2883,"low":2884,"close":2885},"2024-08-02",203.5,204.35,196.84,202.56,{"symbol":5,"time":2887,"open":2888,"high":2889,"low":2890,"close":2102},"2024-08-01",220.26,224.14,211.4,{"symbol":5,"time":2892,"open":2893,"high":2894,"low":2895,"close":2896},"2024-07-31",222,225.65,218.22,220.56,{"symbol":5,"time":2898,"open":2899,"high":2900,"low":2901,"close":2902},"2024-07-30",220.02,220.46,210.86,212.04,{"symbol":5,"time":2904,"open":2905,"high":2906,"low":2907,"close":2908},"2024-07-29",222.25,226.11,219.03,219.9,{"symbol":5,"time":2910,"open":2911,"high":2912,"low":2913,"close":2914},"2024-07-26",222.72,225.58,219.12,220.94,{"symbol":5,"time":2916,"open":2028,"high":2917,"low":2918,"close":1840},"2024-07-25",226.71,214.83,{"symbol":5,"time":2920,"open":2921,"high":2922,"low":2923,"close":2924},"2024-07-24",238.67,239.75,224.16,224.51,{"symbol":5,"time":2926,"open":2927,"high":2928,"low":2929,"close":2930},"2024-07-23",242.01,247.23,241.66,241.77,{"symbol":5,"time":2932,"open":2933,"high":2934,"low":2935,"close":2936},"2024-07-22",240.33,245.02,237.97,244.87,{"symbol":5,"time":2938,"open":2939,"high":1708,"low":2940,"close":2941},"2024-07-19",238.88,233.41,236.23,{"symbol":5,"time":2943,"open":2944,"high":2610,"low":2945,"close":2946},"2024-07-18",254.84,234.56,237.37,{"symbol":5,"time":2948,"open":2949,"high":2950,"low":2951,"close":2952},"2024-07-17",259.49,264.69,250.63,252.74,{"symbol":5,"time":2954,"open":2231,"high":2955,"low":2949,"close":2496},"2024-07-16",266.39,{"symbol":5,"time":2957,"open":2958,"high":2959,"low":2960,"close":2961},"2024-07-15",254.19,259.22,252.72,255.67,{"symbol":5,"time":2963,"open":2964,"high":2965,"low":2966,"close":2967},"2024-07-12",245.3,258.08,242.35,251.52,{"symbol":5,"time":2969,"open":2970,"high":2971,"low":2972,"close":2973},"2024-07-11",247.71,251.88,244.06,244.57,{"symbol":5,"time":2975,"open":2976,"high":2977,"low":2784,"close":2978},"2024-07-10",241.62,244.27,242.99,{"symbol":5,"time":2980,"open":1675,"high":2981,"low":1717,"close":2982},"2024-07-09",245.33,239.9,{"symbol":5,"time":2984,"open":2985,"high":2986,"low":2987,"close":2929},"2024-07-08",241.05,244.45,240.11,{"symbol":5,"time":2989,"open":2990,"high":2991,"low":2992,"close":2993},"2024-07-05",240.86,242.16,238.35,239.33,{"symbol":5,"time":2995,"open":2996,"high":2997,"low":2998,"close":2999},"2024-07-03",242.5,243.36,239.19,240.96,{"symbol":5,"time":3001,"open":3002,"high":3003,"low":3004,"close":2929},"2024-07-02",242.89,245.51,238.79,{"symbol":5,"time":3006,"open":3007,"high":3008,"low":2113,"close":3009},"2024-07-01",245.74,246.88,242.9,{"symbol":5,"time":3011,"open":3012,"high":2365,"low":2538,"close":3013},"2024-06-28",248,244.79,{"symbol":5,"time":3015,"open":3016,"high":2586,"low":3017,"close":3018},"2024-06-27",245,243.83,246.62,{"symbol":5,"time":3020,"open":1733,"high":2361,"low":3021,"close":3022},"2024-06-26",240.41,243.34,{"symbol":5,"time":3024,"open":3025,"high":3026,"low":3027,"close":2544},"2024-06-25",238.82,246.35,238.2,{"symbol":5,"time":3029,"open":3030,"high":3030,"low":3031,"close":3032},"2024-06-24",245.13,237.66,237.71,{"symbol":5,"time":3034,"open":3035,"high":2480,"low":3036,"close":3037},"2024-06-21",245.05,238.63,246.9,{"symbol":5,"time":3039,"open":3040,"high":3041,"low":3042,"close":3043},"2024-06-20",253.54,257.04,243.62,245.99,{"symbol":5,"time":3045,"open":3046,"high":3047,"low":3048,"close":3049},"2024-06-18",249.02,256.51,246.83,254.33,{"symbol":5,"time":3051,"open":2530,"high":3052,"low":3053,"close":3054},"2024-06-17",252.32,241.2,248.28,{"symbol":5,"time":3056,"open":3057,"high":3058,"low":3059,"close":3060},"2024-06-14",241.19,243.56,236.07,240.92,{"symbol":5,"time":3062,"open":3063,"high":3064,"low":3065,"close":3066},"2024-06-13",237.93,245.25,234.8,245.2,{"symbol":5,"time":3068,"open":3069,"high":3070,"low":3071,"close":3072},"2024-06-12",239.71,244.74,237.49,237.69,{"symbol":5,"time":3074,"open":1746,"high":3075,"low":1750,"close":3076},"2024-06-11",235.74,233.72,{"symbol":5,"time":3078,"open":3079,"high":3080,"low":3079,"close":3081},"2024-06-10",228.73,238.31,237.43,{"symbol":5,"time":3083,"open":3084,"high":3084,"low":3085,"close":3086},"2024-06-07",235.04,229.38,230.69,{"symbol":5,"time":3088,"open":2567,"high":3089,"low":3090,"close":3091},"2024-06-06",243.18,235.51,236.21,{"symbol":5,"time":3093,"open":3094,"high":3095,"low":3096,"close":3097},"2024-06-05",236.98,243.21,235.88,242.71,{"symbol":5,"time":3099,"open":2383,"high":2383,"low":3100,"close":3101},"2024-06-04",229.44,233.26,{"symbol":5,"time":3103,"open":3104,"high":3104,"low":3105,"close":2998},"2024-06-03",245.93,235.83,{"symbol":5,"time":3107,"open":3108,"high":1667,"low":3109,"close":3110},"2024-05-31",245.83,231.92,239.53,{"symbol":5,"time":3112,"open":3113,"high":3114,"low":3115,"close":3116},"2024-05-30",242.34,247.02,240.01,246.33,{"symbol":5,"time":3118,"open":1709,"high":3119,"low":3120,"close":3121},"2024-05-29",245.31,240.75,240.89,{"symbol":5,"time":3123,"open":3124,"high":3125,"low":3126,"close":3035},"2024-05-28",248.67,250.38,243.06,{"symbol":5,"time":3128,"open":3129,"high":3130,"low":3131,"close":3132},"2024-05-24",243.12,247.72,240.08,246.07,{"symbol":5,"time":3134,"open":3135,"high":3012,"low":3136,"close":3137},"2024-05-23",241.26,239.99,242.39,{"symbol":5,"time":3139,"open":3140,"high":3141,"low":3142,"close":3143},"2024-05-22",234.05,236.96,232.29,234.22,{"symbol":5,"time":3145,"open":3146,"high":1720,"low":3147,"close":3148},"2024-05-21",229.54,225.8,231.57,{"symbol":5,"time":3150,"open":3151,"high":3152,"low":3153,"close":2013},"2024-05-20",231.14,234.27,228.99,{"symbol":5,"time":3155,"open":3156,"high":3094,"low":3157,"close":3158},"2024-05-17",236.66,227.87,230.45,{"symbol":5,"time":3160,"open":3161,"high":3162,"low":3163,"close":3164},"2024-05-16",235.92,238.21,232.49,235.15,{"symbol":5,"time":3166,"open":3167,"high":3168,"low":3169,"close":3170},"2024-05-15",235,238.76,234.34,236.69,{"symbol":5,"time":3172,"open":2116,"high":3173,"low":3174,"close":3175},"2024-05-14",232.69,220.12,232.39,{"symbol":5,"time":3177,"open":3178,"high":3179,"low":3180,"close":3181},"2024-05-13",224.41,224.44,218.89,219.77,{"symbol":5,"time":3183,"open":1993,"high":3184,"low":3185,"close":3186},"2024-05-10",223.41,217.09,222.73,{"symbol":5,"time":3188,"open":3189,"high":3190,"low":3191,"close":3192},"2024-05-09",212.68,218.5,209.15,218.01,{"symbol":5,"time":3194,"open":3195,"high":3196,"low":3197,"close":3198},"2024-05-08",208.36,212.34,202.41,211.55,{"symbol":5,"time":3200,"open":3201,"high":3202,"low":3203,"close":3204},"2024-05-07",209.82,218.8,207.28,209.31,{"symbol":5,"time":3206,"open":3207,"high":3208,"low":3209,"close":3210},"2024-05-06",180.94,190.44,180.73,188.83,{"symbol":5,"time":3212,"open":3213,"high":3214,"low":3215,"close":3216},"2024-05-03",179.06,181.57,175.97,179.22,{"symbol":5,"time":3218,"open":3219,"high":3220,"low":3221,"close":3222},"2024-05-02",175.06,175.54,168.77,174.19,{"symbol":5,"time":3224,"open":3225,"high":3226,"low":3227,"close":3228},"2024-05-01",171.87,176.53,168.57,172.61,{"symbol":5,"time":3230,"open":3231,"high":3232,"low":3233,"close":3234},"2024-04-30",175.28,178.06,173.02,173.07,{"symbol":5,"time":3236,"open":3237,"high":3238,"low":3239,"close":3240},"2024-04-29",175.9,179.63,175.8,176,{"symbol":5,"time":3242,"open":3243,"high":3244,"low":3243,"close":3245},"2024-04-26",172.93,177.12,175.45,{"symbol":5,"time":3247,"open":3248,"high":3249,"low":3248,"close":3250},"2024-04-25",167.38,172.94,172.2,{"symbol":5,"time":3252,"open":3253,"high":3254,"low":3255,"close":3256},"2024-04-24",168.48,172.48,167.59,169.93,{"symbol":5,"time":3258,"open":3259,"high":3260,"low":3259,"close":3261},"2024-04-23",165.33,170.69,168.67,{"symbol":5,"time":3263,"open":3264,"high":3265,"low":3266,"close":3267},"2024-04-22",164.27,165.25,161.18,164.17,{"symbol":5,"time":3269,"open":3270,"high":3271,"low":3272,"close":3273},"2024-04-19",165.74,166.47,159.69,162.32,{"symbol":5,"time":3275,"open":3276,"high":3277,"low":3278,"close":3279},"2024-04-18",166.25,169.48,163.97,165.2,{"symbol":5,"time":3281,"open":3282,"high":3282,"low":3283,"close":3284},"2024-04-17",174.32,166.02,166.12,{"symbol":5,"time":3286,"open":3287,"high":3288,"low":3289,"close":3290},"2024-04-16",172.88,173.62,171.55,172.85,{"symbol":5,"time":3292,"open":3293,"high":3294,"low":3295,"close":3287},"2024-04-15",174.07,174.72,171.35,{"symbol":5,"time":3297,"open":3298,"high":3299,"low":3300,"close":3301},"2024-04-12",175.63,177.6,171.19,173.33,{"symbol":5,"time":3303,"open":3304,"high":3305,"low":3306,"close":3307},"2024-04-11",177.7,180.56,176.2,178.48,{"symbol":5,"time":3309,"open":3310,"high":3311,"low":3312,"close":3313},"2024-04-10",183.97,184.36,176.19,176.85,{"symbol":5,"time":3315,"open":3316,"high":3317,"low":3318,"close":3319},"2024-04-09",189.42,191,186.14,189.01,{"symbol":5,"time":3321,"open":3322,"high":1958,"low":3323,"close":3324},"2024-04-08",190.62,188.32,188.62,{"symbol":5,"time":3326,"open":3327,"high":3328,"low":3329,"close":3330},"2024-04-05",187.23,190.56,186.69,187.45,{"symbol":5,"time":3332,"open":3333,"high":3334,"low":3335,"close":3327},"2024-04-04",193.15,194.41,186.64,{"symbol":5,"time":3337,"open":3338,"high":3339,"low":3340,"close":3341},"2024-04-03",185.94,191.52,183.92,190.06,{"symbol":5,"time":3343,"open":3344,"high":3345,"low":3346,"close":3347},"2024-04-02",185.28,186.53,180.1,185.41,{"symbol":5,"time":3349,"open":3350,"high":3350,"low":3351,"close":3210},"2024-04-01",191.42,186.74,{"symbol":5,"time":3353,"open":3354,"high":3355,"low":3356,"close":3357},"2024-03-28",190.66,193.04,188.1,189.02,{"symbol":5,"time":3359,"open":3360,"high":3361,"low":3362,"close":3363},"2024-03-27",189.56,191.53,186.21,191.37,{"symbol":5,"time":3365,"open":3366,"high":3367,"low":3368,"close":3368},"2024-03-26",193.69,194.69,186.35,{"symbol":5,"time":3370,"open":3371,"high":1822,"low":3372,"close":3373},"2024-03-25",194.36,190.29,192.08,{"symbol":5,"time":3375,"open":3376,"high":3377,"low":3378,"close":3379},"2024-03-22",202.06,204.72,194.75,197.14,{"symbol":5,"time":3381,"open":3382,"high":3383,"low":3384,"close":3385},"2024-03-21",200.84,207.85,199.96,206.8,{"symbol":5,"time":3387,"open":3388,"high":3389,"low":3390,"close":3391},"2024-03-20",194,194.63,186.68,192.12,{"symbol":5,"time":3393,"open":1822,"high":3394,"low":3395,"close":3396},"2024-03-19",198.61,188,192.72,{"symbol":5,"time":3398,"open":3399,"high":2104,"low":3400,"close":3401},"2024-03-18",201.69,197.4,198.4,{"symbol":5,"time":3403,"open":3404,"high":3405,"low":3406,"close":3407},"2024-03-15",195.02,200.26,193.01,200.02,{"symbol":5,"time":3409,"open":3410,"high":3411,"low":3412,"close":3413},"2024-03-14",201.2,202.25,195.87,197.94,{"symbol":5,"time":3415,"open":3416,"high":3417,"low":3418,"close":3419},"2024-03-13",201.19,204.59,197.89,202.15,{"symbol":5,"time":3421,"open":3422,"high":3422,"low":3423,"close":3416},"2024-03-12",203.13,198.06,{"symbol":5,"time":3425,"open":3426,"high":3426,"low":3427,"close":3428},"2024-03-11",212.01,200.14,201.79,{"symbol":5,"time":3430,"open":3431,"high":3432,"low":3433,"close":3434},"2024-03-08",223.42,225.51,214.28,214.58,{"symbol":5,"time":3436,"open":2431,"high":3437,"low":3438,"close":3439},"2024-03-07",226.91,219.17,220.36,{"symbol":5,"time":3441,"open":3442,"high":3147,"low":3443,"close":2662},"2024-03-06",224.86,220.47,{"symbol":5,"time":3445,"open":3446,"high":3447,"low":3448,"close":3449},"2024-03-05",219.22,221.93,215.96,220.62,{"symbol":5,"time":3451,"open":3452,"high":3453,"low":3452,"close":3454},"2024-03-04",219.97,225.73,221.92,{"symbol":5,"time":3456,"open":3457,"high":3458,"low":3433,"close":3459},"2024-03-01",216,221.07,218.6,{"symbol":5,"time":3461,"open":3462,"high":3463,"low":2185,"close":3464},"2024-02-29",208.01,217.12,215.57,{"symbol":5,"time":3466,"open":3467,"high":3468,"low":1911,"close":3469},"2024-02-28",200.54,207.7,203.94,{"symbol":5,"time":3471,"open":3472,"high":3473,"low":3474,"close":3475},"2024-02-27",200.6,204.62,199.72,202.39,{"symbol":5,"time":3477,"open":1911,"high":3399,"low":3478,"close":3479},"2024-02-26",197.28,199.73,{"symbol":5,"time":3481,"open":3482,"high":3482,"low":3483,"close":3484},"2024-02-23",201.11,191.88,199.12,{"symbol":5,"time":3486,"open":3487,"high":1818,"low":3487,"close":3382},"2024-02-22",194.72,{"symbol":5,"time":3489,"open":3490,"high":3491,"low":3492,"close":3493},"2024-02-21",181.94,188.75,180.41,188.39,{"symbol":5,"time":3495,"open":1976,"high":3496,"low":3497,"close":3498},"2024-02-20",195.32,182.9,183.58,{"symbol":5,"time":3500,"open":3501,"high":3502,"low":3503,"close":3504},"2024-02-16",200.52,203.68,195.79,196.7,{"symbol":5,"time":3506,"open":3507,"high":3508,"low":2038,"close":3419},"2024-02-15",202.12,203.51,{"symbol":5,"time":3510,"open":3511,"high":3512,"low":3513,"close":2217},"2024-02-14",198.64,203.23,195.95,{"symbol":5,"time":3515,"open":3516,"high":3517,"low":3518,"close":3519},"2024-02-13",197.29,199.71,191.12,194.43,{"symbol":5,"time":3521,"open":3522,"high":3523,"low":3524,"close":3377},"2024-02-12",205.92,208.45,201.56,{"symbol":5,"time":3526,"open":3527,"high":3528,"low":3529,"close":3530},"2024-02-09",197.25,205.39,194.01,204.56,{"symbol":5,"time":3532,"open":3533,"high":3507,"low":3534,"close":3535},"2024-02-08",193.61,192.41,196.07,{"symbol":5,"time":3537,"open":3538,"high":3539,"low":1898,"close":3540},"2024-02-07",182.19,193.1,192.33,{"symbol":5,"time":3542,"open":3543,"high":3544,"low":3545,"close":3546},"2024-02-06",183.89,184,166.53,182.43,{"symbol":5,"time":3548,"open":3549,"high":3550,"low":3551,"close":3552},"2024-02-05",225,229.02,218.29,223.6,{"symbol":5,"time":3554,"open":3555,"high":3556,"low":3557,"close":3558},"2024-02-02",220.58,224.93,218.71,223.65,{"symbol":5,"time":3560,"open":3561,"high":3562,"low":3561,"close":2733},"2024-02-01",214.99,222.48,{"symbol":5,"time":3564,"open":3565,"high":3566,"low":3567,"close":3568},"2024-01-31",217.04,221.2,213.41,213.51,{"symbol":5,"time":3570,"open":3571,"high":3572,"low":3573,"close":3574},"2024-01-30",214.26,220.69,213.82,219.83,{"symbol":5,"time":3576,"open":3577,"high":3578,"low":3577,"close":3579},"2024-01-29",209.06,213.73,212.49,{"symbol":5,"time":3581,"open":3582,"high":3583,"low":3584,"close":3585},"2024-01-26",208.71,211.27,206.25,209.03,{"symbol":5,"time":3587,"open":2171,"high":3588,"low":3589,"close":3590},"2024-01-25",211.69,207.45,209.63,{"symbol":5,"time":3592,"open":3593,"high":3594,"low":3595,"close":3203},"2024-01-24",206.34,211.36,204.55,{"symbol":5,"time":3597,"open":3417,"high":3598,"low":3599,"close":3600},"2024-01-23",205.31,200.87,203.27,{"symbol":5,"time":3602,"open":3603,"high":2209,"low":2885,"close":3604},"2024-01-22",204.9,203.36,{"symbol":5,"time":3606,"open":3607,"high":3608,"low":3609,"close":2149},"2024-01-19",194.47,202.71,192.48,{"symbol":5,"time":3611,"open":3612,"high":3613,"low":3614,"close":3363},"2024-01-18",188.69,191.38,187.83,{"symbol":5,"time":3616,"open":3390,"high":3617,"low":3618,"close":3619},"2024-01-17",187.54,183.8,186.56,{"symbol":5,"time":3621,"open":3622,"high":3623,"low":3624,"close":3625},"2024-01-16",188.2,189.09,186.32,188.3,{"symbol":5,"time":3627,"open":1935,"high":3628,"low":3629,"close":3630},"2024-01-12",191.34,187.2,188.8,{"symbol":5,"time":3632,"open":3633,"high":3634,"low":3635,"close":1907},"2024-01-11",186.39,189.58,182.76,{"symbol":5,"time":3637,"open":3638,"high":3639,"low":3640,"close":3641},"2024-01-10",189.33,191.99,185.45,185.56,{"symbol":5,"time":3643,"open":3644,"high":3645,"low":3646,"close":3647},"2024-01-09",185.57,189.22,184.33,189.2,{"symbol":5,"time":3649,"open":3650,"high":3651,"low":3650,"close":3652},"2024-01-08",183.45,189.89,188.38,{"symbol":5,"time":3654,"open":3655,"high":3656,"low":3655,"close":3657},"2024-01-05",181.22,186.78,184.29,{"symbol":5,"time":3659,"open":3660,"high":3661,"low":3662,"close":3663},"2024-01-04",184.26,185.96,182.58,182.59,{"symbol":5,"time":3665,"open":3666,"high":3667,"low":3668,"close":3669},"2024-01-03",186.66,190.08,185.26,185.33,{"symbol":5,"time":3671,"open":3672,"high":3673,"low":3674,"close":3675},"2024-01-02",186.92,189.72,185.19,189.13,{"symbol":5,"time":3677,"open":3678,"high":3679,"low":3680,"close":3681},"2023-12-29",195.18,196.05,189.51,190.33,{"symbol":5,"time":3683,"open":1876,"high":3684,"low":3685,"close":3686},"2023-12-28",198.43,196.03,196.91,{"symbol":5,"time":3688,"open":3689,"high":3690,"low":3691,"close":3692},"2023-12-27",196.82,199.99,196,198.08,{"symbol":5,"time":3694,"open":3695,"high":3696,"low":3697,"close":3698},"2023-12-26",192.71,196.44,192.24,196.3,{"symbol":5,"time":3700,"open":2210,"high":3701,"low":3702,"close":3703},"2023-12-22",193.48,190.69,191.97,{"symbol":5,"time":3705,"open":3518,"high":3706,"low":3707,"close":3350},"2023-12-21",192.57,188.93,{"symbol":5,"time":3709,"open":3710,"high":3711,"low":3712,"close":3713},"2023-12-20",191.09,195.23,187.69,188.26,{"symbol":5,"time":3715,"open":3716,"high":3717,"low":3718,"close":3719},"2023-12-19",193.97,196.89,189.18,191.74,{"symbol":5,"time":3721,"open":3722,"high":3723,"low":3724,"close":3725},"2023-12-18",189.65,193.55,185.98,192.17,{"symbol":5,"time":3727,"open":3728,"high":3728,"low":3729,"close":3730},"2023-12-15",190,183.75,188.53,{"symbol":5,"time":3732,"open":3733,"high":3734,"low":3735,"close":3736},"2023-12-14",179.89,187.8,179.62,186.91,{"symbol":5,"time":3738,"open":3739,"high":3740,"low":3300,"close":3741},"2023-12-13",171.41,177.09,176.17,{"symbol":5,"time":3743,"open":3744,"high":3745,"low":3746,"close":3747},"2023-12-12",171.39,171.86,168.51,171.49,{"symbol":5,"time":3749,"open":3750,"high":3751,"low":3750,"close":3752},"2023-12-11",166.65,172.03,170.96,{"symbol":5,"time":3754,"open":3755,"high":3756,"low":3755,"close":3276},"2023-12-08",164.5,168.01,{"symbol":5,"time":3758,"open":3759,"high":3760,"low":3761,"close":3762},"2023-12-07",162.15,165.54,161.2,165.11,{"symbol":5,"time":3764,"open":3765,"high":3766,"low":3767,"close":3768},"2023-12-06",166.74,168,161.56,162.55,{"symbol":5,"time":3770,"open":1942,"high":1942,"low":3771,"close":3772},"2023-12-05",162.8,164.84,{"symbol":5,"time":3774,"open":3775,"high":3776,"low":3777,"close":3778},"2023-12-04",164.4,167.07,163.67,166.98,{"symbol":5,"time":3780,"open":3781,"high":3765,"low":3781,"close":3782},"2023-12-01",161.33,165,{"symbol":5,"time":3784,"open":3785,"high":3786,"low":3787,"close":3788},"2023-11-30",163.08,163.74,159.31,161.9,{"symbol":5,"time":3790,"open":3791,"high":3792,"low":3793,"close":3794},"2023-11-29",164.89,168.19,161.19,163,{"symbol":5,"time":3796,"open":3797,"high":3798,"low":3771,"close":3799},"2023-11-28",164.53,166.2,164.31,{"symbol":5,"time":3801,"open":3802,"high":3803,"low":3804,"close":3805},"2023-11-27",164.14,165.73,162.07,163.49,{"symbol":5,"time":3807,"open":3808,"high":3808,"low":3809,"close":3810},"2023-11-24",166.87,164.21,165.08,{"symbol":5,"time":3812,"open":3813,"high":3814,"low":3815,"close":3816},"2023-11-22",167.26,169.69,164.78,165.63,{"symbol":5,"time":3818,"open":3819,"high":3820,"low":3821,"close":3822},"2023-11-21",169.43,169.8,164.91,165.68,{"symbol":5,"time":3824,"open":3825,"high":3826,"low":3827,"close":3828},"2023-11-20",172,172.31,169.86,171.18,{"symbol":5,"time":3830,"open":3831,"high":3832,"low":3820,"close":3833},"2023-11-17",170.3,172.54,171.23,{"symbol":5,"time":3835,"open":3836,"high":3837,"low":3776,"close":3838},"2023-11-16",169.82,170.82,168.28,{"symbol":5,"time":3840,"open":3841,"high":3842,"low":3843,"close":3844},"2023-11-15",174.74,176.87,171.2,171.26,{"symbol":5,"time":3846,"open":3847,"high":3848,"low":3849,"close":3850},"2023-11-14",174.05,176.14,172.59,174.5,{"symbol":5,"time":3852,"open":3853,"high":3854,"low":3855,"close":3856},"2023-11-13",167,169.5,165.16,169.18,{"symbol":5,"time":3858,"open":3859,"high":3859,"low":3860,"close":3861},"2023-11-10",168.58,164.57,167.64,{"symbol":5,"time":3863,"open":3864,"high":3865,"low":3866,"close":3853},"2023-11-09",171.92,172.29,166.05,{"symbol":5,"time":3868,"open":3869,"high":3313,"low":3870,"close":3871},"2023-11-08",171.79,169.38,171.93,{"symbol":5,"time":3873,"open":3874,"high":3240,"low":3875,"close":3876},"2023-11-07",163.15,157.55,171.51,{"symbol":5,"time":3878,"open":3879,"high":3821,"low":3880,"close":3881},"2023-11-06",162.75,160.65,161.59,{"symbol":5,"time":3883,"open":3884,"high":3885,"low":3886,"close":3887},"2023-11-03",157.13,164.06,157,162.52,{"symbol":5,"time":3889,"open":3890,"high":3891,"low":3892,"close":3893},"2023-11-02",156.25,158.68,152.8,155.21,{"symbol":5,"time":3895,"open":3896,"high":3897,"low":3898,"close":3899},"2023-11-01",154.94,156.48,152.27,153.73,{"symbol":5,"time":3901,"open":3902,"high":3903,"low":3904,"close":3905},"2023-10-31",153.29,156.45,149.19,155,{"symbol":5,"time":3907,"open":3908,"high":3909,"low":3910,"close":3911},"2023-10-30",154.05,155.91,152.05,154.45,{"symbol":5,"time":3913,"open":3914,"high":3915,"low":3916,"close":3917},"2023-10-27",154.22,154.98,149.46,151.97,{"symbol":5,"time":3919,"open":3920,"high":3921,"low":3922,"close":3923},"2023-10-26",161.98,162.3,151.53,153.26,{"symbol":5,"time":3925,"open":3926,"high":3926,"low":3927,"close":3928},"2023-10-25",164.38,161.11,161.16,{"symbol":5,"time":3930,"open":3931,"high":3822,"low":3932,"close":3933},"2023-10-24",162.98,162.91,164.68,{"symbol":5,"time":3935,"open":3936,"high":3791,"low":3937,"close":3938},"2023-10-23",160.05,158.65,162.94,{"symbol":5,"time":3940,"open":3941,"high":3942,"low":3943,"close":3944},"2023-10-20",163.52,164.15,158.42,160.73,{"symbol":5,"time":3946,"open":3947,"high":3948,"low":3949,"close":3950},"2023-10-19",167.92,168.03,163.56,163.98,{"symbol":5,"time":3952,"open":3953,"high":3249,"low":3954,"close":3955},"2023-10-18",172.08,167.1,167.67,{"symbol":5,"time":3957,"open":3228,"high":3958,"low":3959,"close":3960},"2023-10-17",176.89,172.07,174.59,{"symbol":5,"time":3962,"open":3963,"high":3964,"low":3965,"close":3966},"2023-10-16",175.42,178.8,174.79,175.67,{"symbol":5,"time":3968,"open":3969,"high":3970,"low":3971,"close":3972},"2023-10-13",178.44,178.99,172.04,173.18,{"symbol":5,"time":3974,"open":3975,"high":3976,"low":3977,"close":3978},"2023-10-12",182.4,183.74,178.21,178.78,{"symbol":5,"time":3980,"open":3981,"high":3982,"low":3983,"close":3984},"2023-10-11",178.49,182.3,177.81,181.96,{"symbol":5,"time":3986,"open":3987,"high":3988,"low":3989,"close":3983},"2023-10-10",176.28,183.16,174.62,{"symbol":5,"time":3991,"open":3992,"high":3993,"low":3994,"close":3995},"2023-10-09",173.89,176.93,171.63,175.55,{"symbol":5,"time":3997,"open":3998,"high":3999,"low":3998,"close":4000},"2023-10-06",174,182.47,175.76,{"symbol":5,"time":4002,"open":4003,"high":4004,"low":4005,"close":4006},"2023-10-05",173.06,174.41,169,174.12,{"symbol":5,"time":4008,"open":4009,"high":4010,"low":4011,"close":4012},"2023-10-04",167.7,170.77,166.7,170.1,{"symbol":5,"time":4014,"open":4015,"high":4016,"low":4017,"close":4018},"2023-10-03",167.78,169.3,166.43,167.58,{"symbol":5,"time":4020,"open":4021,"high":4022,"low":4023,"close":4024},"2023-10-02",166.32,168.37,165.6,168.36,{"symbol":5,"time":4026,"open":4027,"high":4028,"low":3782,"close":4029},"2023-09-29",168.65,170.07,166.62,{"symbol":5,"time":4031,"open":4032,"high":4033,"low":4034,"close":4035},"2023-09-28",159.1,169.29,158.41,167.9,{"symbol":5,"time":4037,"open":4038,"high":4039,"low":4040,"close":4041},"2023-09-27",155.2,160.17,154.68,158.92,{"symbol":5,"time":4043,"open":4044,"high":4045,"low":4046,"close":4047},"2023-09-26",155.3,155.9,153.34,153.65,{"symbol":5,"time":4049,"open":4050,"high":4051,"low":4052,"close":4053},"2023-09-25",155.04,158.87,154.71,156.16,{"symbol":5,"time":4055,"open":4056,"high":4057,"low":4058,"close":4059},"2023-09-22",152.42,157.53,151.78,156.08,{"symbol":5,"time":4061,"open":4062,"high":4063,"low":4064,"close":4065},"2023-09-21",151.96,153.23,151,151.27,{"symbol":5,"time":4067,"open":4068,"high":4069,"low":4070,"close":4071},"2023-09-20",153.44,156.29,153.01,153.76,{"symbol":5,"time":4073,"open":4074,"high":4075,"low":4076,"close":4077},"2023-09-19",150.18,152.92,149.48,152.55,{"symbol":5,"time":4079,"open":4080,"high":4081,"low":4082,"close":4083},"2023-09-18",150.06,152.04,148.97,149.88,{"symbol":5,"time":4085,"open":4086,"high":4087,"low":3904,"close":4088},"2023-09-15",149.99,151.41,151.24,{"symbol":5,"time":4090,"open":4091,"high":4092,"low":4093,"close":4094},"2023-09-14",149.16,150.98,148.3,150.09,{"symbol":5,"time":4096,"open":4097,"high":4098,"low":4099,"close":4100},"2023-09-13",148.68,149.27,146.65,148.18,{"symbol":5,"time":4102,"open":4103,"high":4104,"low":4105,"close":4106},"2023-09-12",151.12,152.63,148.49,148.8,{"symbol":5,"time":4108,"open":4109,"high":4110,"low":4111,"close":4112},"2023-09-11",152.71,153.87,151.05,152.06,{"symbol":5,"time":4114,"open":4115,"high":4116,"low":4117,"close":4118},"2023-09-08",151.38,152.68,149.44,151.72,{"symbol":5,"time":4120,"open":4121,"high":4122,"low":4123,"close":4124},"2023-09-07",153.1,153.57,149.58,151.52,{"symbol":5,"time":4126,"open":4127,"high":3875,"low":4128,"close":4129},"2023-09-06",156.76,153.51,153.9,{"symbol":5,"time":4131,"open":4132,"high":4132,"low":4133,"close":4134},"2023-09-05",157.68,154.23,156.49,{"symbol":5,"time":4136,"open":4137,"high":3794,"low":4138,"close":4139},"2023-09-01",161.85,160.33,160.52,{"symbol":5,"time":4141,"open":4142,"high":4143,"low":4144,"close":4145},"2023-08-31",158.22,161.84,157.34,160.77,{"symbol":5,"time":4147,"open":4148,"high":4149,"low":4150,"close":4151},"2023-08-30",159.2,160,156.97,158.35,{"symbol":5,"time":4153,"open":4154,"high":4155,"low":4156,"close":4157},"2023-08-29",155.76,159.02,154.59,157.46,{"symbol":5,"time":4159,"open":4160,"high":4161,"low":4162,"close":4163},"2023-08-28",156,157.91,153.56,155.58,{"symbol":5,"time":4165,"open":4166,"high":4167,"low":4168,"close":4169},"2023-08-25",159.37,159.75,151.95,156.78,{"symbol":5,"time":4171,"open":4172,"high":3785,"low":4173,"close":4174},"2023-08-24",160.51,158.45,158.91,{"symbol":5,"time":4176,"open":4177,"high":4178,"low":4177,"close":4179},"2023-08-23",153.66,163.88,162.99,{"symbol":5,"time":4181,"open":4182,"high":4183,"low":4184,"close":4177},"2023-08-22",153.82,154.89,143.57,{"symbol":5,"time":4186,"open":4187,"high":4188,"low":4189,"close":4190},"2023-08-21",117.95,119.59,116.63,116.78,{"symbol":5,"time":4192,"open":4193,"high":4194,"low":4193,"close":4195},"2023-08-18",114.84,118.8,117.85,{"symbol":5,"time":4197,"open":4198,"high":4199,"low":4200,"close":4201},"2023-08-17",117.38,117.75,115.21,116.23,{"symbol":5,"time":4203,"open":4204,"high":4205,"low":4206,"close":4207},"2023-08-16",118.51,119.22,114.83,116.58,{"symbol":5,"time":4209,"open":4210,"high":4211,"low":4212,"close":4213},"2023-08-15",121.33,122.37,120.19,121.08,{"symbol":5,"time":4215,"open":4216,"high":4217,"low":4218,"close":4219},"2023-08-14",121.6,122.02,119.76,121.87,{"symbol":5,"time":4221,"open":4222,"high":4223,"low":4222,"close":4224},"2023-08-11",121.17,122.67,121.99,{"symbol":5,"time":4226,"open":4227,"high":4228,"low":4229,"close":4230},"2023-08-10",124.15,125.19,120.63,121.74,{"symbol":5,"time":4232,"open":4233,"high":4234,"low":4235,"close":4236},"2023-08-09",124.11,125.74,123.36,124.51,{"symbol":5,"time":4238,"open":4239,"high":4240,"low":4241,"close":4242},"2023-08-08",126.18,126.28,122.86,124.6,{"symbol":5,"time":4244,"open":4245,"high":4246,"low":4247,"close":4248},"2023-08-07",126.52,128.13,125.12,126.83,{"symbol":5,"time":4250,"open":4251,"high":4252,"low":4253,"close":4254},"2023-08-04",121.15,127.16,120.81,126.41,[4256,4262,4267,4272,4277,4282,4287,4292,4297,4302,4307,4312,4317,4322,4327,4332,4337,4342,4347,4352,4356,4361,4366,4371,4376,4380,4384,4389,4394,4399,4404,4409,4414,4419,4424,4429,4434,4439,4443,4448,4453,4457,4462,4467,4471,4476,4481,4486,4491,4496,4501,4506,4510,4515,4520,4525,4529,4533,4538,4543,4547,4552,4557,4562,4567,4572,4577,4582,4587,4592,4597,4602,4607,4611,4616,4621,4626,4631,4636,4641,4646,4651,4656,4661,4665,4670,4675,4680,4685,4690,4695,4700,4705,4710,4715,4720,4725,4730,4735,4740,4745,4750,4755,4760,4765,4770,4775,4780,4785,4790,4794,4799,4803,4808,4813,4818,4822,4826,4831,4836,4841,4846,4850,4855,4860,4864,4869,4872,4877,4882,4887,4892,4897,4902,4906,4909,4914,4919,4923,4927,4930,4934,4938,4943,4946,4951,4956,4961,4966,4970,4975,4980,4984,4988,4992,4997,5002,5007,5011,5016,5020,5025,5030,5035,5040,5045,5049,5054,5059,5064,5069,5074,5079,5084,5089,5093,5097,5102,5104,5109,5114,5119,5124,5128,5130,5134,5139,5144,5148,5153,5157,5162,5167,5172,5175,5180,5185,5190,5195,5198,5203,5208,5213,5217,5222,5226,5231,5235,5240,5245,5250,5255,5260,5265,5270,5274,5278,5282,5287,5292,5297,5302,5307,5312,5317,5322,5327,5331,5336,5341,5346,5351,5355,5359,5364,5369,5374,5379,5383,5388,5393,5397,5402,5407,5412,5417,5422,5427,5432,5437,5442,5447,5451,5455,5459,5464,5469,5474,5478,5482,5485,5490,5495,5500,5505,5510,5515],{"symbol":4257,"time":26,"open":4258,"high":4259,"low":4260,"close":4261},"SPY",744.68,748.9,737.68,747.03,{"symbol":4257,"time":32,"open":4263,"high":4264,"low":4265,"close":4266},736.05,742.45,734.59,741.69,{"symbol":4257,"time":38,"open":4268,"high":4269,"low":4270,"close":4271},739.97,742.68,729.1,729.46,{"symbol":4257,"time":44,"open":4273,"high":4274,"low":4275,"close":4276},739.19,742.79,735.98,740.86,{"symbol":4257,"time":50,"open":4278,"high":4279,"low":4280,"close":4281},744.91,745.53,735.87,739.09,{"symbol":4257,"time":56,"open":4283,"high":4284,"low":4285,"close":4286},738.51,743.72,737.29,738.93,{"symbol":4257,"time":62,"open":4288,"high":4289,"low":4290,"close":4291},739.37,742.56,735.21,738.18,{"symbol":4257,"time":68,"open":4293,"high":4294,"low":4295,"close":4296},746.62,750.02,746.37,747.41,{"symbol":4257,"time":73,"open":4298,"high":4299,"low":4300,"close":4301},746.29,749.04,744.18,748.28,{"symbol":4257,"time":79,"open":4303,"high":4304,"low":4305,"close":4306},747.06,748.73,741.51,742.09,{"symbol":4257,"time":85,"open":4308,"high":4309,"low":4310,"close":4311},742.08,747.29,740.8,743.29,{"symbol":4257,"time":91,"open":4313,"high":4314,"low":4315,"close":4316},752.76,754.57,747.88,750.72,{"symbol":4257,"time":97,"open":4318,"high":4319,"low":4320,"close":4321},754.24,755.58,750.2,754.81,{"symbol":4257,"time":103,"open":4323,"high":4324,"low":4325,"close":4326},750.91,753.34,748.66,751.83,{"symbol":4257,"time":109,"open":4328,"high":4329,"low":4330,"close":4331},752.47,753.91,748,749.17,{"symbol":4257,"time":115,"open":4333,"high":4334,"low":4335,"close":4336},752.05,755.42,748.1,754.95,{"symbol":4257,"time":121,"open":4338,"high":4339,"low":4340,"close":4341},747.35,751.97,745.59,751.71,{"symbol":4257,"time":126,"open":4343,"high":4344,"low":4345,"close":4346},743.16,746.15,739.51,745.4,{"symbol":4257,"time":132,"open":4348,"high":4349,"low":4350,"close":4351},750.22,750.96,745.21,747.71,{"symbol":4257,"time":138,"open":4353,"high":4354,"low":4296,"close":4355},748.74,752.41,751.28,{"symbol":4257,"time":144,"open":4357,"high":4358,"low":4359,"close":4360},747.4,751.31,740.03,744.78,{"symbol":4257,"time":150,"open":4362,"high":4363,"low":4364,"close":4365},745,749.44,742.38,745.76,{"symbol":4257,"time":156,"open":4367,"high":4368,"low":4369,"close":4370},741.29,748.02,740.89,746.77,{"symbol":4257,"time":161,"open":4372,"high":4373,"low":4374,"close":4375},736.53,741.56,732.09,741,{"symbol":4257,"time":167,"open":4377,"high":4372,"low":4378,"close":4379},728.95,716.58,728.99,{"symbol":4257,"time":173,"open":4381,"high":4288,"low":4382,"close":4383},738.91,729.6,734.3,{"symbol":4257,"time":179,"open":4385,"high":4386,"low":4387,"close":4388},735.17,739.95,730.84,733.24,{"symbol":4257,"time":185,"open":4390,"high":4391,"low":4392,"close":4393},733.81,739.63,732.3,733.58,{"symbol":4257,"time":191,"open":4395,"high":4396,"low":4397,"close":4398},747.7,750.18,743.13,744.39,{"symbol":4257,"time":197,"open":4400,"high":4401,"low":4402,"close":4403},747.76,748.23,743.86,746.74,{"symbol":4257,"time":203,"open":4405,"high":4406,"low":4407,"close":4408},751.29,752.15,739.22,740.96,{"symbol":4257,"time":209,"open":4410,"high":4411,"low":4412,"close":4413},754.55,755.44,749.88,750.33,{"symbol":4257,"time":214,"open":4415,"high":4416,"low":4417,"close":4418},751.85,756.68,751.76,754.83,{"symbol":4257,"time":220,"open":4420,"high":4421,"low":4422,"close":4423},740.71,744.44,735.03,741.75,{"symbol":4257,"time":226,"open":4425,"high":4426,"low":4427,"close":4428},728.76,740,724.41,737.76,{"symbol":4257,"time":232,"open":4430,"high":4431,"low":4432,"close":4433},733.39,738.38,725.33,725.43,{"symbol":4257,"time":238,"open":4435,"high":4436,"low":4437,"close":4438},743.63,746.9,722.59,737.05,{"symbol":4257,"time":243,"open":4440,"high":4441,"low":4442,"close":4407},743.36,745.34,738.19,{"symbol":4257,"time":249,"open":4444,"high":4445,"low":4446,"close":4447},752.31,752.82,735.53,737.55,{"symbol":4257,"time":255,"open":4449,"high":4450,"low":4451,"close":4452},752.1,758.31,751.47,757.09,{"symbol":4257,"time":261,"open":4454,"high":4455,"low":4456,"close":4318},758.15,758.8,753.57,{"symbol":4257,"time":267,"open":4458,"high":4459,"low":4460,"close":4461},757.03,760.4,756.75,759.57,{"symbol":4257,"time":273,"open":4463,"high":4464,"low":4465,"close":4466},755.36,760.28,754.69,758.54,{"symbol":4257,"time":279,"open":4468,"high":4469,"low":4465,"close":4470},755.9,758.08,756.48,{"symbol":4257,"time":285,"open":4472,"high":4473,"low":4474,"close":4475},750.25,755.15,749.23,754.6,{"symbol":4257,"time":290,"open":4477,"high":4478,"low":4479,"close":4480},750.88,751.38,748.22,750.46,{"symbol":4257,"time":296,"open":4482,"high":4483,"low":4484,"close":4485},750.01,752.13,748.37,750.59,{"symbol":4257,"time":302,"open":4487,"high":4488,"low":4489,"close":4490},746.24,748.94,744.48,745.64,{"symbol":4257,"time":308,"open":4492,"high":4493,"low":4494,"close":4495},738.64,744.87,737.03,742.72,{"symbol":4257,"time":314,"open":4497,"high":4498,"low":4499,"close":4500},735.71,741.87,733.89,741.25,{"symbol":4257,"time":320,"open":4502,"high":4503,"low":4504,"close":4505},734.78,737.65,731.53,733.73,{"symbol":4257,"time":326,"open":4507,"high":4508,"low":4430,"close":4509},739.83,741.42,738.65,{"symbol":4257,"time":331,"open":4511,"high":4512,"low":4513,"close":4514},741.79,743.46,737.96,739.17,{"symbol":4257,"time":337,"open":4516,"high":4517,"low":4518,"close":4519},743.65,749.53,743.56,748.17,{"symbol":4257,"time":343,"open":4521,"high":4522,"low":4523,"close":4524},738.47,743.91,735.47,742.31,{"symbol":4257,"time":349,"open":4526,"high":4527,"low":4528,"close":4291},736.89,738.84,731.83,{"symbol":4257,"time":354,"open":4530,"high":4531,"low":4530,"close":4532},736.45,740.79,739.3,{"symbol":4257,"time":360,"open":4534,"high":4535,"low":4536,"close":4537},734.93,738.08,734.57,737.62,{"symbol":4257,"time":366,"open":4539,"high":4540,"low":4541,"close":4542},735.05,736.13,729.75,731.58,{"symbol":4257,"time":372,"open":4544,"high":4265,"low":4545,"close":4546},728.16,727.82,733.83,{"symbol":4257,"time":378,"open":4548,"high":4549,"low":4550,"close":4551},721.77,725.04,721.49,723.77,{"symbol":4257,"time":384,"open":4553,"high":4554,"low":4555,"close":4556},720.07,722.12,714.99,718.01,{"symbol":4257,"time":390,"open":4558,"high":4559,"low":4560,"close":4561},721.25,724.87,720.47,720.65,{"symbol":4257,"time":396,"open":4563,"high":4564,"low":4565,"close":4566},714.63,719.79,710.45,718.66,{"symbol":4257,"time":402,"open":4568,"high":4569,"low":4570,"close":4571},711,712.2,708.37,711.58,{"symbol":4257,"time":408,"open":4573,"high":4574,"low":4575,"close":4576},711.82,712.88,709.25,711.69,{"symbol":4257,"time":413,"open":4578,"high":4579,"low":4580,"close":4581},713.17,715.63,712.3,715.17,{"symbol":4257,"time":418,"open":4583,"high":4584,"low":4585,"close":4586},710.75,714.47,709.01,713.94,{"symbol":4257,"time":424,"open":4588,"high":4589,"low":4590,"close":4591},709.5,712.36,702.28,708.45,{"symbol":4257,"time":430,"open":4593,"high":4594,"low":4595,"close":4596},709.15,711.45,708.22,711.21,{"symbol":4257,"time":436,"open":4598,"high":4599,"low":4600,"close":4601},710.28,711.28,702.64,704.08,{"symbol":4257,"time":442,"open":4603,"high":4604,"low":4605,"close":4606},708.78,709.91,706.14,708.72,{"symbol":4257,"time":448,"open":4605,"high":4608,"low":4609,"close":4610},712.39,705.76,710.14,{"symbol":4257,"time":454,"open":4612,"high":4613,"low":4614,"close":4615},701.06,702.78,698.53,701.66,{"symbol":4257,"time":460,"open":4617,"high":4618,"low":4619,"close":4620},695.26,700.28,694.2,699.94,{"symbol":4257,"time":466,"open":4622,"high":4623,"low":4624,"close":4625},687.69,694.58,687.66,694.46,{"symbol":4257,"time":472,"open":4627,"high":4628,"low":4629,"close":4630},677.41,686.3,676.58,686.1,{"symbol":4257,"time":477,"open":4632,"high":4633,"low":4634,"close":4635},681.32,682.03,678.45,679.46,{"symbol":4257,"time":483,"open":4637,"high":4638,"low":4639,"close":4640},674.84,681.16,673.77,679.91,{"symbol":4257,"time":489,"open":4642,"high":4643,"low":4644,"close":4645},676.39,677.08,671.46,676.01,{"symbol":4257,"time":495,"open":4647,"high":4648,"low":4649,"close":4650},656.65,659.61,651.06,659.22,{"symbol":4257,"time":501,"open":4652,"high":4653,"low":4654,"close":4655},655.86,659.72,655.52,658.93,{"symbol":4257,"time":506,"open":4657,"high":4658,"low":4659,"close":4660},646.42,658.2,645.11,655.83,{"symbol":4257,"time":512,"open":4662,"high":4663,"low":293,"close":4664},653.9,658.52,655.24,{"symbol":4257,"time":518,"open":4666,"high":4667,"low":4668,"close":4669},638.94,651.54,637.98,650.34,{"symbol":4257,"time":524,"open":4671,"high":4672,"low":4673,"close":4674},640.11,640.37,629.28,631.97,{"symbol":4257,"time":530,"open":4676,"high":4677,"low":4678,"close":4679},642.5,642.66,633.11,634.09,{"symbol":4257,"time":536,"open":4681,"high":4682,"low":4683,"close":4684},652.06,654.85,644.82,645.09,{"symbol":4257,"time":542,"open":4686,"high":4687,"low":4688,"close":4689},658.67,660.89,654.24,656.82,{"symbol":4257,"time":548,"open":4691,"high":4692,"low":4693,"close":4694},651.32,657.03,649.88,653.18,{"symbol":4257,"time":553,"open":4696,"high":4697,"low":4698,"close":4699},658.07,662.62,653.94,655.38,{"symbol":4257,"time":559,"open":4701,"high":4702,"low":4703,"close":4704},656.51,656.69,644.72,648.57,{"symbol":4257,"time":565,"open":4706,"high":4707,"low":4708,"close":4709},656.97,662.98,655.17,659.8,{"symbol":4257,"time":571,"open":4711,"high":4712,"low":4713,"close":4714},668.36,669.72,661.19,661.43,{"symbol":4257,"time":577,"open":4716,"high":4717,"low":4718,"close":4719},672.39,674.44,669.7,670.79,{"symbol":4257,"time":582,"open":4721,"high":4722,"low":4723,"close":4724},668.38,672.07,667.12,669.03,{"symbol":4257,"time":588,"open":4726,"high":4727,"low":4728,"close":4729},669.27,672.34,661.36,662.29,{"symbol":4257,"time":593,"open":4731,"high":4732,"low":4733,"close":4734},671.16,671.65,665.87,666.06,{"symbol":4257,"time":599,"open":4736,"high":4737,"low":4738,"close":4739},677.58,680.08,673.34,676.33,{"symbol":4257,"time":603,"open":4741,"high":4742,"low":4743,"close":4744},677.72,683.36,674.76,677.18,{"symbol":4257,"time":609,"open":4746,"high":4747,"low":4748,"close":4749},666.39,679.92,662.39,678.27,{"symbol":4257,"time":615,"open":4751,"high":4752,"low":4753,"close":4754},673.41,676.11,669.76,672.38,{"symbol":4257,"time":620,"open":4756,"high":4757,"low":4758,"close":4759},682.08,685.53,675.61,681.31,{"symbol":4257,"time":626,"open":4761,"high":4762,"low":4763,"close":4764},681.63,687.09,679.62,685.13,{"symbol":4257,"time":632,"open":4766,"high":4767,"low":4768,"close":4769},675.06,682.61,669.66,680.33,{"symbol":4257,"time":638,"open":4771,"high":4772,"low":4773,"close":4774},678.7,688.62,678.02,686.38,{"symbol":4257,"time":644,"open":4776,"high":4777,"low":4778,"close":4779},683.09,686.86,681.64,685.99,{"symbol":4257,"time":650,"open":4781,"high":4782,"low":4783,"close":4784},693.28,693.3,684.35,689.3,{"symbol":4257,"time":656,"open":4786,"high":4787,"low":4788,"close":4789},690.18,693.68,690.1,693.15,{"symbol":4257,"time":662,"open":4791,"high":4792,"low":391,"close":4793},681.9,688.35,687.35,{"symbol":4257,"time":668,"open":4795,"high":4796,"low":4797,"close":4798},687.83,690,680.37,682.39,{"symbol":4257,"time":673,"open":4800,"high":434,"low":4801,"close":4802},682.32,681.73,689.43,{"symbol":4257,"time":678,"open":4804,"high":4805,"low":4806,"close":4807},683.84,686.18,681.55,684.48,{"symbol":4257,"time":684,"open":4809,"high":4810,"low":4811,"close":4812},684.02,689.15,682.83,686.29,{"symbol":4257,"time":690,"open":4814,"high":4815,"low":4816,"close":4817},680.14,684.94,675.78,682.85,{"symbol":4257,"time":696,"open":4819,"high":4820,"low":4821,"close":461},681.69,686.28,677.52,{"symbol":4257,"time":702,"open":4823,"high":4824,"low":4797,"close":4825},694.24,695.35,681.27,{"symbol":4257,"time":707,"open":4827,"high":4828,"low":4829,"close":4830},696.39,697.14,689.18,691.96,{"symbol":4257,"time":713,"open":4832,"high":4833,"low":4834,"close":4835},694.95,696.54,691.66,692.12,{"symbol":4257,"time":719,"open":4837,"high":4838,"low":4839,"close":4840},689.42,695.87,688.34,693.95,{"symbol":4257,"time":725,"open":4842,"high":4843,"low":4844,"close":4845},681.46,692.31,680.85,690.62,{"symbol":4257,"time":731,"open":4847,"high":374,"low":4848,"close":4849},680.94,675.79,677.62,{"symbol":4257,"time":737,"open":4851,"high":4852,"low":4853,"close":4854},690.35,691.45,681.76,686.19,{"symbol":4257,"time":743,"open":4856,"high":4857,"low":4858,"close":4859},696.21,696.96,684.03,689.53,{"symbol":4257,"time":749,"open":4861,"high":4862,"low":4837,"close":4863},689.58,696.93,695.41,{"symbol":4257,"time":754,"open":4865,"high":4866,"low":4867,"close":4868},691.79,694.21,687.12,691.97,{"symbol":4257,"time":760,"open":4827,"high":4870,"low":256,"close":4871},697.06,694.04,{"symbol":4257,"time":766,"open":4873,"high":4874,"low":4875,"close":4876},697.05,697.84,693.94,695.42,{"symbol":4257,"time":772,"open":4878,"high":4879,"low":4880,"close":4881},694.18,696.53,693.57,695.49,{"symbol":4257,"time":776,"open":4883,"high":4884,"low":4885,"close":4886},690.49,694.13,689.92,692.73,{"symbol":4257,"time":782,"open":4888,"high":4889,"low":4890,"close":4891},688.15,690.96,687.16,689.23,{"symbol":4257,"time":787,"open":4893,"high":4894,"low":4895,"close":4896},689.85,691.13,686.92,688.98,{"symbol":4257,"time":793,"open":4898,"high":4899,"low":4900,"close":4901},679.65,688.74,678.13,685.4,{"symbol":4257,"time":799,"open":4903,"high":4904,"low":4905,"close":4736},681.49,684.77,676.57,{"symbol":4257,"time":805,"open":4907,"high":4908,"low":4788,"close":4834},693.66,694.25,{"symbol":4257,"time":810,"open":4910,"high":4911,"low":4912,"close":4913},694.57,695.45,691.25,692.24,{"symbol":4257,"time":816,"open":4915,"high":4916,"low":4917,"close":4918},691,691.72,686.04,690.36,{"symbol":4257,"time":822,"open":4881,"high":4920,"low":4921,"close":4922},696.09,691.35,693.77,{"symbol":4257,"time":827,"open":4924,"high":4920,"low":4925,"close":4926},690.68,690.63,695.16,{"symbol":4257,"time":833,"open":4925,"high":4928,"low":4829,"close":4929},695.31,694.07,{"symbol":4257,"time":839,"open":4931,"high":4845,"low":4932,"close":4933},688.82,687.49,689.51,{"symbol":4257,"time":845,"open":4935,"high":4936,"low":4937,"close":4861},692.19,693.96,689.32,{"symbol":4257,"time":851,"open":4939,"high":4940,"low":4941,"close":4942},687.93,692.32,687.78,691.81,{"symbol":4257,"time":857,"open":4944,"high":4802,"low":4774,"close":4945},686.54,687.72,{"symbol":4257,"time":863,"open":4947,"high":4948,"low":4949,"close":4950},685.71,686.87,679.82,683.17,{"symbol":4257,"time":868,"open":4952,"high":4953,"low":4954,"close":4955},687.14,687.36,681.71,681.92,{"symbol":4257,"time":874,"open":4957,"high":4958,"low":4959,"close":4960},687.45,688.56,686.58,687.01,{"symbol":4257,"time":879,"open":4962,"high":4963,"low":4964,"close":4965},687.54,689.2,686.07,687.85,{"symbol":4257,"time":884,"open":4967,"high":4834,"low":4968,"close":4969},690.64,689.27,690.31,{"symbol":4257,"time":889,"open":4971,"high":4972,"low":4973,"close":4974},687.95,690.83,687.8,690.38,{"symbol":4257,"time":895,"open":4976,"high":4977,"low":4978,"close":4979},683.92,688.2,683.87,687.96,{"symbol":4257,"time":901,"open":4981,"high":4982,"low":4983,"close":256},683.94,685.36,680.59,{"symbol":4257,"time":907,"open":4985,"high":4986,"low":4987,"close":4983},676.59,681.09,676.47,{"symbol":4257,"time":912,"open":4989,"high":4990,"low":4991,"close":4987},677.6,680.74,674.9,{"symbol":4257,"time":918,"open":4993,"high":4994,"low":4995,"close":4996},679.89,680.44,671.2,671.4,{"symbol":4257,"time":924,"open":4998,"high":4999,"low":5000,"close":5001},679.23,681.08,674.98,678.87,{"symbol":4257,"time":930,"open":5003,"high":5004,"low":5005,"close":5006},685.74,685.76,679.25,680.73,{"symbol":4257,"time":936,"open":5008,"high":5009,"low":5010,"close":4853},688.17,688.88,679.17,{"symbol":4257,"time":942,"open":5012,"high":5013,"low":5014,"close":5015},685.14,689.25,682.17,689.17,{"symbol":4257,"time":948,"open":5017,"high":5018,"low":4759,"close":5019},682.56,688.97,687.57,{"symbol":4257,"time":954,"open":5021,"high":5022,"low":5023,"close":5024},683.15,685.39,682.59,683.04,{"symbol":4257,"time":960,"open":5026,"high":5027,"low":5028,"close":5029},686.59,686.64,681.57,683.63,{"symbol":4257,"time":966,"open":5031,"high":5032,"low":5033,"close":5034},685.47,688.39,684.58,685.69,{"symbol":4257,"time":972,"open":5036,"high":5037,"low":5038,"close":5039},685.3,685.37,681.34,684.39,{"symbol":4257,"time":977,"open":5041,"high":5042,"low":5043,"close":5044},680.57,684.91,679.69,683.89,{"symbol":4257,"time":983,"open":4955,"high":5046,"low":5047,"close":5048},683.82,679.33,681.53,{"symbol":4257,"time":989,"open":5050,"high":5051,"low":5052,"close":5053},678.81,682.99,678.74,680.27,{"symbol":4257,"time":995,"open":5055,"high":5056,"low":5057,"close":5058},680.86,683.67,680.5,683.39,{"symbol":4257,"time":1001,"open":5060,"high":5061,"low":5062,"close":5063},677.63,681.7,676.72,679.68,{"symbol":4257,"time":1007,"open":5065,"high":5066,"low":5067,"close":5068},668.63,676.21,664.48,675.02,{"symbol":4257,"time":1013,"open":5070,"high":5071,"low":5072,"close":5073},662.69,670.06,661.59,668.73,{"symbol":4257,"time":1018,"open":5075,"high":5076,"low":5077,"close":5078},655.05,664.55,650.85,659.03,{"symbol":4257,"time":1024,"open":5080,"high":5081,"low":5082,"close":5083},672.91,675.56,651.89,652.53,{"symbol":4257,"time":1030,"open":5085,"high":5086,"low":5087,"close":5088},660.78,667.34,658.75,662.63,{"symbol":4257,"time":1035,"open":5090,"high":5091,"low":4652,"close":5092},662.1,665.12,660.08,{"symbol":4257,"time":1041,"open":4718,"high":5094,"low":5095,"close":5096},673.71,662.17,665.67,{"symbol":4257,"time":1047,"open":5098,"high":5099,"low":5100,"close":5101},665.38,675.66,663.27,671.93,{"symbol":4257,"time":1053,"open":5057,"high":5055,"low":393,"close":5103},672.04,{"symbol":4257,"time":1058,"open":5105,"high":5106,"low":5107,"close":5108},684.79,684.96,680.95,683.38,{"symbol":4257,"time":1064,"open":5110,"high":5111,"low":5112,"close":5113},679.95,683.57,678.73,683,{"symbol":4257,"time":1070,"open":5115,"high":5116,"low":5117,"close":5118},677.24,682.18,675.03,681.44,{"symbol":4257,"time":1075,"open":5120,"high":5121,"low":5122,"close":5123},667.91,671.08,661.21,670.97,{"symbol":4257,"time":1081,"open":4987,"high":5125,"low":5126,"close":5127},677.38,668.72,670.31,{"symbol":4257,"time":1086,"open":5000,"high":5055,"low":5129,"close":4736},674.17,{"symbol":4257,"time":1091,"open":4752,"high":5131,"low":5132,"close":5133},679.96,674.58,675.24,{"symbol":4257,"time":1094,"open":5135,"high":5136,"low":5137,"close":5138},685.67,685.8,679.94,683.34,{"symbol":4257,"time":1100,"open":5140,"high":5141,"low":5142,"close":5143},685.04,685.08,679.24,682.06,{"symbol":4257,"time":1105,"open":5145,"high":5146,"low":5147,"close":5147},683.9,685.94,679.83,{"symbol":4257,"time":1111,"open":5149,"high":5150,"low":5151,"close":5152},688.72,689.7,682.87,687.39,{"symbol":4257,"time":1116,"open":5154,"high":5155,"low":256,"close":5156},687.05,688.91,687.06,{"symbol":4257,"time":1122,"open":5158,"high":5159,"low":5160,"close":5161},682.73,685.54,682.12,685.24,{"symbol":4257,"time":1127,"open":5163,"high":5164,"low":5165,"close":5166},676.46,678.47,675.65,677.25,{"symbol":4257,"time":1133,"open":5168,"high":5169,"low":5170,"close":5171},668.12,672.71,667.8,671.76,{"symbol":4257,"time":1138,"open":5173,"high":5173,"low":5174,"close":5170},672,663.3,{"symbol":4257,"time":1144,"open":5176,"high":5177,"low":5178,"close":5179},671.44,672.99,669.98,671.29,{"symbol":4257,"time":1150,"open":5181,"high":5182,"low":5183,"close":5184},667.32,672.21,667.27,671.3,{"symbol":4257,"time":1155,"open":5186,"high":5187,"low":5188,"close":5189},659.5,665.76,658.14,664.39,{"symbol":4257,"time":1161,"open":5191,"high":5192,"low":5193,"close":5194},666.82,668.71,657.11,660.64,{"symbol":4257,"time":1167,"open":5191,"high":5196,"low":4655,"close":5197},670.23,665.17,{"symbol":4257,"time":1173,"open":5199,"high":5200,"low":5201,"close":5202},657.17,665.83,653.17,662.23,{"symbol":4257,"time":1179,"open":5204,"high":5205,"low":5206,"close":5207},660.65,665.13,659.77,663.04,{"symbol":4257,"time":1185,"open":5209,"high":5210,"low":5211,"close":5212},672.13,673.95,652.84,653.02,{"symbol":4257,"time":1190,"open":5214,"high":5215,"low":5216,"close":4731},673.53,673.94,669.21,{"symbol":4257,"time":1196,"open":5218,"high":5219,"low":5220,"close":5221},670.25,673.21,669.42,673.11,{"symbol":4257,"time":1202,"open":5223,"high":5177,"low":5224,"close":5225},672.54,667.67,669.12,{"symbol":4257,"time":1208,"open":5227,"high":5228,"low":5229,"close":5230},671.62,672.51,669.46,671.61,{"symbol":4257,"time":1214,"open":5232,"high":5233,"low":5234,"close":5216},669.99,672.68,668.16,{"symbol":4257,"time":1220,"open":5236,"high":5237,"low":5238,"close":5239},670.45,670.57,666.78,669.22,{"symbol":4257,"time":1226,"open":5241,"high":5242,"low":5243,"close":5244},663.17,669.37,663.06,668.45,{"symbol":4257,"time":1232,"open":5246,"high":5247,"low":5248,"close":5249},662.93,666.65,661.61,666.18,{"symbol":4257,"time":1238,"open":5251,"high":5252,"low":5253,"close":5254},664.36,665.28,661.86,663.68,{"symbol":4257,"time":1244,"open":5256,"high":5257,"low":5258,"close":5259},659.51,662.37,657.88,661.82,{"symbol":4257,"time":1250,"open":5261,"high":5262,"low":5263,"close":5264},657.94,659.41,654.41,658.05,{"symbol":4257,"time":1256,"open":5266,"high":5267,"low":5268,"close":5269},664.51,664.61,659.67,661.1,{"symbol":4257,"time":1262,"open":5271,"high":5086,"low":5272,"close":5273},666.72,661.98,663.21,{"symbol":4257,"time":1268,"open":5275,"high":5276,"low":5095,"close":5277},662.2,667.29,666.84,{"symbol":4257,"time":1274,"open":5279,"high":5076,"low":5280,"close":5281},662.33,660.37,663.7,{"symbol":4257,"time":1279,"open":5283,"high":5284,"low":5285,"close":5286},661.89,664.89,660.27,662.26,{"symbol":4257,"time":1285,"open":5288,"high":5289,"low":5290,"close":5291},660.01,661.72,654.3,659.18,{"symbol":4257,"time":1291,"open":5293,"high":5294,"low":5295,"close":5296},661.47,661.78,659.21,660,{"symbol":4257,"time":1297,"open":5298,"high":5299,"low":5300,"close":5301},659.64,661.04,659.34,660.91,{"symbol":4257,"time":1303,"open":5303,"high":5304,"low":5305,"close":5306},657.6,659.11,656.9,657.41,{"symbol":4257,"time":1309,"open":5308,"high":5309,"low":5310,"close":5311},654.18,658.33,653.59,657.63,{"symbol":4257,"time":1315,"open":5313,"high":5314,"low":5315,"close":5316},653.62,654.55,650.63,652.21,{"symbol":4257,"time":1321,"open":5318,"high":5319,"low":5320,"close":5321},648.97,650.86,647.22,650.33,{"symbol":4257,"time":1327,"open":5323,"high":5324,"low":5325,"close":5326},648.62,649.84,647.23,648.83,{"symbol":4257,"time":1333,"open":5328,"high":5316,"low":5329,"close":5330},651.48,643.33,647.24,{"symbol":4257,"time":1339,"open":5332,"high":5333,"low":5334,"close":5335},644.42,649.15,643.51,649.12,{"symbol":4257,"time":1344,"open":5337,"high":5338,"low":5339,"close":5340},642.67,644.21,640.46,643.74,{"symbol":4257,"time":1350,"open":5342,"high":5343,"low":5344,"close":5345},637.5,640.49,634.92,640.27,{"symbol":4257,"time":1356,"open":5347,"high":5348,"low":5349,"close":5350},647.47,647.84,643.14,645.05,{"symbol":4257,"time":1362,"open":5330,"high":5352,"low":5353,"close":5354},649.48,645.34,648.92,{"symbol":4257,"time":1367,"open":5356,"high":5357,"low":5332,"close":5358},644.57,647.37,646.63,{"symbol":4257,"time":1372,"open":5360,"high":5361,"low":5362,"close":5363},642.2,645.51,641.57,645.16,{"symbol":4257,"time":1378,"open":5365,"high":5366,"low":5367,"close":5368},644.04,645.29,642.35,642.47,{"symbol":4257,"time":1384,"open":5370,"high":5371,"low":5372,"close":5373},637.76,646.5,637.25,645.31,{"symbol":4257,"time":1390,"open":5375,"high":5376,"low":5377,"close":5378},636.28,637.97,633.81,635.55,{"symbol":4257,"time":1396,"open":5380,"high":5381,"low":478,"close":5382},639.4,639.66,638.11,{"symbol":4257,"time":1402,"open":5384,"high":5385,"low":5386,"close":5387},643.12,644.11,638.48,639.81,{"symbol":4257,"time":1408,"open":5389,"high":5390,"low":5391,"close":5392},642.86,644,642.18,643.3,{"symbol":4257,"time":1414,"open":362,"high":5394,"low":5395,"close":5396},646.09,642.52,643.44,{"symbol":4257,"time":1420,"open":5398,"high":5399,"low":5400,"close":5401},642.79,645.62,642.34,644.95,{"symbol":4257,"time":1426,"open":5403,"high":5404,"low":5405,"close":5406},644.91,646.19,642.68,644.89,{"symbol":4257,"time":1432,"open":5408,"high":5409,"low":5410,"close":5411},638.29,642.85,636.79,642.69,{"symbol":4257,"time":1438,"open":5413,"high":5414,"low":5415,"close":5416},637.46,638.95,634.66,635.92,{"symbol":4257,"time":1444,"open":5418,"high":5419,"low":5420,"close":5421},634.06,637.65,633.74,637.18,{"symbol":4257,"time":1450,"open":5423,"high":5424,"low":5425,"close":5426},636.24,636.98,629.11,632.25,{"symbol":4257,"time":1456,"open":5428,"high":5429,"low":5430,"close":5431},629.05,633.44,628.13,632.78,{"symbol":4257,"time":1462,"open":5433,"high":5434,"low":5435,"close":5436},631.79,632.61,627.04,627.97,{"symbol":4257,"time":1468,"open":5438,"high":5439,"low":5440,"close":5441},625.67,631.22,625.58,631.17,{"symbol":4257,"time":1474,"open":5443,"high":5444,"low":5445,"close":5446},626.3,626.34,619.29,621.72,{"symbol":4257,"time":1480,"open":5448,"high":381,"low":5449,"close":5450},639.46,630.77,632.08,{"symbol":4257,"time":1486,"open":5416,"high":5452,"low":5453,"close":5454},637.68,631.54,634.46,{"symbol":4257,"time":1492,"open":5456,"high":5457,"low":5458,"close":268},638.35,638.67,634.34,{"symbol":4257,"time":1498,"open":5460,"high":5461,"low":5462,"close":5463},637.48,638.04,635.54,636.94,{"symbol":4257,"time":1504,"open":5465,"high":5466,"low":5467,"close":5468},635.09,637.58,634.84,637.1,{"symbol":4257,"time":1510,"open":5470,"high":5471,"low":5472,"close":5473},634.6,636.15,633.99,634.42,{"symbol":4257,"time":1515,"open":5475,"high":5476,"low":5477,"close":5476},631.55,634.21,629.73,{"symbol":4257,"time":1521,"open":5479,"high":5477,"low":5480,"close":5481},629.1,626.19,628.86,{"symbol":4257,"time":1527,"open":5483,"high":5453,"low":5484,"close":5483},628.77,628.34,{"symbol":4257,"time":1533,"open":5486,"high":5487,"low":5488,"close":5489},629.3,629.47,626.46,627.58,{"symbol":4257,"time":1539,"open":5491,"high":5492,"low":5493,"close":5494},624.4,628.4,624.18,628.04,{"symbol":4257,"time":1544,"open":5496,"high":5497,"low":5498,"close":5499},623.74,624.73,618.05,624.22,{"symbol":4257,"time":1549,"open":5501,"high":5502,"low":5503,"close":5504},627.52,627.86,622.06,622.14,{"symbol":4257,"time":1554,"open":5506,"high":5507,"low":5508,"close":5509},623.16,625.16,621.8,624.81,{"symbol":4257,"time":1560,"open":5511,"high":5512,"low":5513,"close":5514},622.74,624.86,621.53,623.62,{"symbol":4257,"time":1565,"open":5516,"high":5517,"low":5518,"close":5519},624.2,626.87,623.01,625.82,[5521,5526,5529,5532,5534,5537,5540,5543,5545,5547,5549,5551,5553,5555,5557,5559,5561,5562,5564,5566,5568,5570,5572,5574,5576,5578,5580,5582,5584,5586,5588,5590,5591,5593,5595,5597,5599,5601,5603,5605,5607,5609,5611,5613,5615,5616,5618,5620,5621,5623,5625,5627,5629,5631,5633,5635,5636,5638,5639,5640,5642,5644],{"time":38,"symbol":5,"current_signal":5522,"signal_change":23,"signal_type":5523,"trading_system":5524,"datetime":5525},"False","BEARISH","MACD","2026-07-29 00:00:00",{"time":56,"symbol":5,"current_signal":5522,"signal_change":23,"signal_type":5523,"trading_system":5527,"datetime":5528},"ADX","2026-07-24 00:00:00",{"time":62,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5530,"trading_system":5527,"datetime":5531},"BULLISH","2026-07-23 00:00:00",{"time":85,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5530,"trading_system":5524,"datetime":5533},"2026-07-17 00:00:00",{"time":167,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5530,"trading_system":5535,"datetime":5536},"RSI","2026-06-26 00:00:00",{"time":220,"symbol":5,"current_signal":5522,"signal_change":23,"signal_type":5523,"trading_system":5538,"datetime":5539},"MA","2026-06-12 00:00:00",{"time":243,"symbol":5,"current_signal":5522,"signal_change":23,"signal_type":5523,"trading_system":5541,"datetime":5542},"CCI","2026-06-08 00:00:00",{"time":249,"symbol":5,"current_signal":5522,"signal_change":23,"signal_type":5523,"trading_system":5524,"datetime":5544},"2026-06-05 00:00:00",{"time":255,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5530,"trading_system":5524,"datetime":5546},"2026-06-04 00:00:00",{"time":261,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5530,"trading_system":5541,"datetime":5548},"2026-06-03 00:00:00",{"time":273,"symbol":5,"current_signal":5522,"signal_change":23,"signal_type":5523,"trading_system":5541,"datetime":5550},"2026-06-01 00:00:00",{"time":320,"symbol":5,"current_signal":5522,"signal_change":23,"signal_type":5523,"trading_system":5524,"datetime":5552},"2026-05-19 00:00:00",{"time":331,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5530,"trading_system":5524,"datetime":5554},"2026-05-15 00:00:00",{"time":337,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5530,"trading_system":5541,"datetime":5556},"2026-05-14 00:00:00",{"time":366,"symbol":5,"current_signal":5522,"signal_change":23,"signal_type":5523,"trading_system":5527,"datetime":5558},"2026-05-07 00:00:00",{"time":366,"symbol":5,"current_signal":5522,"signal_change":23,"signal_type":5523,"trading_system":5560,"datetime":5558},"BollingerBands",{"time":366,"symbol":5,"current_signal":5522,"signal_change":23,"signal_type":5523,"trading_system":5541,"datetime":5558},{"time":372,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5530,"trading_system":5527,"datetime":5563},"2026-05-06 00:00:00",{"time":378,"symbol":5,"current_signal":5522,"signal_change":23,"signal_type":5523,"trading_system":5527,"datetime":5565},"2026-05-05 00:00:00",{"time":408,"symbol":5,"current_signal":5522,"signal_change":23,"signal_type":5523,"trading_system":5524,"datetime":5567},"2026-04-28 00:00:00",{"time":430,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5530,"trading_system":5527,"datetime":5569},"2026-04-22 00:00:00",{"time":495,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5530,"trading_system":5524,"datetime":5571},"2026-04-07 00:00:00",{"time":524,"symbol":5,"current_signal":5522,"signal_change":23,"signal_type":5523,"trading_system":5524,"datetime":5573},"2026-03-30 00:00:00",{"time":548,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5530,"trading_system":5524,"datetime":5575},"2026-03-24 00:00:00",{"time":593,"symbol":5,"current_signal":5522,"signal_change":23,"signal_type":5523,"trading_system":5527,"datetime":5577},"2026-03-12 00:00:00",{"time":615,"symbol":5,"current_signal":5522,"signal_change":23,"signal_type":5523,"trading_system":5524,"datetime":5579},"2026-03-06 00:00:00",{"time":673,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5530,"trading_system":5560,"datetime":5581},"2026-02-20 00:00:00",{"time":684,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5530,"trading_system":5541,"datetime":5583},"2026-02-18 00:00:00",{"time":690,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5530,"trading_system":5524,"datetime":5585},"2026-02-17 00:00:00",{"time":737,"symbol":5,"current_signal":5522,"signal_change":23,"signal_type":5523,"trading_system":5560,"datetime":5587},"2026-02-04 00:00:00",{"time":743,"symbol":5,"current_signal":5522,"signal_change":23,"signal_type":5523,"trading_system":5541,"datetime":5589},"2026-02-03 00:00:00",{"time":743,"symbol":5,"current_signal":5522,"signal_change":23,"signal_type":5523,"trading_system":5524,"datetime":5589},{"time":772,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5530,"trading_system":5524,"datetime":5592},"2026-01-27 00:00:00",{"time":782,"symbol":5,"current_signal":5522,"signal_change":23,"signal_type":5523,"trading_system":5524,"datetime":5594},"2026-01-23 00:00:00",{"time":810,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5530,"trading_system":5524,"datetime":5596},"2026-01-15 00:00:00",{"time":822,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5530,"trading_system":5541,"datetime":5598},"2026-01-13 00:00:00",{"time":839,"symbol":5,"current_signal":5522,"signal_change":23,"signal_type":5523,"trading_system":5541,"datetime":5600},"2026-01-08 00:00:00",{"time":907,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5530,"trading_system":5527,"datetime":5602},"2025-12-19 00:00:00",{"time":918,"symbol":5,"current_signal":5522,"signal_change":23,"signal_type":5523,"trading_system":5527,"datetime":5604},"2025-12-17 00:00:00",{"time":924,"symbol":5,"current_signal":5522,"signal_change":23,"signal_type":5523,"trading_system":5524,"datetime":5606},"2025-12-16 00:00:00",{"time":948,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5530,"trading_system":5527,"datetime":5608},"2025-12-10 00:00:00",{"time":966,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5530,"trading_system":5541,"datetime":5610},"2025-12-05 00:00:00",{"time":995,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5530,"trading_system":5524,"datetime":5612},"2025-11-28 00:00:00",{"time":1047,"symbol":5,"current_signal":5522,"signal_change":23,"signal_type":5523,"trading_system":5527,"datetime":5614},"2025-11-14 00:00:00",{"time":1047,"symbol":5,"current_signal":5522,"signal_change":23,"signal_type":5523,"trading_system":5541,"datetime":5614},{"time":1058,"symbol":5,"current_signal":5522,"signal_change":23,"signal_type":5523,"trading_system":5524,"datetime":5617},"2025-11-12 00:00:00",{"time":1167,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5530,"trading_system":5560,"datetime":5619},"2025-10-15 00:00:00",{"time":1167,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5530,"trading_system":5524,"datetime":5619},{"time":1226,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5530,"trading_system":5527,"datetime":5622},"2025-10-01 00:00:00",{"time":1232,"symbol":5,"current_signal":5522,"signal_change":23,"signal_type":5523,"trading_system":5527,"datetime":5624},"2025-09-30 00:00:00",{"time":1250,"symbol":5,"current_signal":5522,"signal_change":23,"signal_type":5523,"trading_system":5524,"datetime":5626},"2025-09-25 00:00:00",{"time":1279,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5530,"trading_system":5524,"datetime":5628},"2025-09-18 00:00:00",{"time":1285,"symbol":5,"current_signal":5522,"signal_change":23,"signal_type":5523,"trading_system":5524,"datetime":5630},"2025-09-17 00:00:00",{"time":1303,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5530,"trading_system":5527,"datetime":5632},"2025-09-12 00:00:00",{"time":1362,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5530,"trading_system":5541,"datetime":5634},"2025-08-28 00:00:00",{"time":1362,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5530,"trading_system":5524,"datetime":5634},{"time":1402,"symbol":5,"current_signal":5522,"signal_change":23,"signal_type":5523,"trading_system":5527,"datetime":5637},"2025-08-19 00:00:00",{"time":1402,"symbol":5,"current_signal":5522,"signal_change":23,"signal_type":5523,"trading_system":5560,"datetime":5637},{"time":1402,"symbol":5,"current_signal":5522,"signal_change":23,"signal_type":5523,"trading_system":5541,"datetime":5637},{"time":1420,"symbol":5,"current_signal":5522,"signal_change":23,"signal_type":5523,"trading_system":5524,"datetime":5641},"2025-08-14 00:00:00",{"time":1438,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5530,"trading_system":5527,"datetime":5643},"2025-08-11 00:00:00",{"time":1468,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5530,"trading_system":5524,"datetime":5645},"2025-08-04 00:00:00",[5647,5653,5659,5664,5669,5674,5679,5683,5689,5694,5699,5704,5709,5714,5719,5724,5729,5734,5739,5744,5749,5754,5759,5764,5769,5774,5779,5784,5789,5794,5799,5804,5810,5816,5822,5828,5834,5840,5846,5852,5858,5864,5870,5876,5882,5888,5894,5900,5906,5912,5918],{"symbol":5,"form":5648,"filingdate":743,"primarydocument":5649,"accessionnumber":5650,"filing_url":5651,"sec_url":5652},"10-Q","fn-20251226.htm","0001408710-26-000008","https://www.sec.gov/Archives/edgar/data/1408710/000140871026000008/fn-20251226.htm","https://www.sec.gov/Archives/edgar/data/1408710/000140871026000008/0001408710-26-000008-index.htm",{"symbol":5,"form":5654,"filingdate":749,"primarydocument":5655,"accessionnumber":5656,"filing_url":5657,"sec_url":5658},"8-K","fn-20260202.htm","0001408710-26-000006","https://www.sec.gov/Archives/edgar/data/1408710/000140871026000006/fn-20260202.htm","https://www.sec.gov/Archives/edgar/data/1408710/000140871026000006/0001408710-26-000006-index.htm",{"symbol":5,"form":5654,"filingdate":936,"primarydocument":5660,"accessionnumber":5661,"filing_url":5662,"sec_url":5663},"fn-20251211.htm","0001408710-25-000058","https://www.sec.gov/Archives/edgar/data/1408710/000140871025000058/fn-20251211.htm","https://www.sec.gov/Archives/edgar/data/1408710/000140871025000058/0001408710-25-000058-index.htm",{"symbol":5,"form":5648,"filingdate":1091,"primarydocument":5665,"accessionnumber":5666,"filing_url":5667,"sec_url":5668},"fn-20250926.htm","0001408710-25-000056","https://www.sec.gov/Archives/edgar/data/1408710/000140871025000056/fn-20250926.htm","https://www.sec.gov/Archives/edgar/data/1408710/000140871025000056/0001408710-25-000056-index.htm",{"symbol":5,"form":5654,"filingdate":1094,"primarydocument":5670,"accessionnumber":5671,"filing_url":5672,"sec_url":5673},"fn-20251103.htm","0001408710-25-000054","https://www.sec.gov/Archives/edgar/data/1408710/000140871025000054/fn-20251103.htm","https://www.sec.gov/Archives/edgar/data/1408710/000140871025000054/0001408710-25-000054-index.htm",{"symbol":5,"form":5654,"filingdate":1155,"primarydocument":5675,"accessionnumber":5676,"filing_url":5677,"sec_url":5678},"fn-20251013.htm","0001408710-25-000047","https://www.sec.gov/Archives/edgar/data/1408710/000140871025000047/fn-20251013.htm","https://www.sec.gov/Archives/edgar/data/1408710/000140871025000047/0001408710-25-000047-index.htm",{"symbol":5,"form":5654,"filingdate":1161,"primarydocument":5675,"accessionnumber":5680,"filing_url":5681,"sec_url":5682},"0001408710-25-000044","https://www.sec.gov/Archives/edgar/data/1408710/000140871025000044/fn-20251013.htm","https://www.sec.gov/Archives/edgar/data/1408710/000140871025000044/0001408710-25-000044-index.htm",{"symbol":5,"form":5684,"filingdate":1402,"primarydocument":5685,"accessionnumber":5686,"filing_url":5687,"sec_url":5688},"10-K","fn-20250627.htm","0001408710-25-000039","https://www.sec.gov/Archives/edgar/data/1408710/000140871025000039/fn-20250627.htm","https://www.sec.gov/Archives/edgar/data/1408710/000140871025000039/0001408710-25-000039-index.htm",{"symbol":5,"form":5654,"filingdate":1408,"primarydocument":5690,"accessionnumber":5691,"filing_url":5692,"sec_url":5693},"fn-20250812.htm","0001408710-25-000036","https://www.sec.gov/Archives/edgar/data/1408710/000140871025000036/fn-20250812.htm","https://www.sec.gov/Archives/edgar/data/1408710/000140871025000036/0001408710-25-000036-index.htm",{"symbol":5,"form":5654,"filingdate":1742,"primarydocument":5695,"accessionnumber":5696,"filing_url":5697,"sec_url":5698},"fn-20250522.htm","0001408710-25-000027","https://www.sec.gov/Archives/edgar/data/1408710/000140871025000027/fn-20250522.htm","https://www.sec.gov/Archives/edgar/data/1408710/000140871025000027/0001408710-25-000027-index.htm",{"symbol":5,"form":5648,"filingdate":1821,"primarydocument":5700,"accessionnumber":5701,"filing_url":5702,"sec_url":5703},"fn-20250328.htm","0001408710-25-000023","https://www.sec.gov/Archives/edgar/data/1408710/000140871025000023/fn-20250328.htm","https://www.sec.gov/Archives/edgar/data/1408710/000140871025000023/0001408710-25-000023-index.htm",{"symbol":5,"form":5654,"filingdate":1827,"primarydocument":5705,"accessionnumber":5706,"filing_url":5707,"sec_url":5708},"fn-20250505.htm","0001408710-25-000021","https://www.sec.gov/Archives/edgar/data/1408710/000140871025000021/fn-20250505.htm","https://www.sec.gov/Archives/edgar/data/1408710/000140871025000021/0001408710-25-000021-index.htm",{"symbol":5,"form":5654,"filingdate":2032,"primarydocument":5710,"accessionnumber":5711,"filing_url":5712,"sec_url":5713},"fn-20250312.htm","0001408710-25-000010","https://www.sec.gov/Archives/edgar/data/1408710/000140871025000010/fn-20250312.htm","https://www.sec.gov/Archives/edgar/data/1408710/000140871025000010/0001408710-25-000010-index.htm",{"symbol":5,"form":5648,"filingdate":2178,"primarydocument":5715,"accessionnumber":5716,"filing_url":5717,"sec_url":5718},"fn-20241227.htm","0001408710-25-000008","https://www.sec.gov/Archives/edgar/data/1408710/000140871025000008/fn-20241227.htm","https://www.sec.gov/Archives/edgar/data/1408710/000140871025000008/0001408710-25-000008-index.htm",{"symbol":5,"form":5654,"filingdate":2184,"primarydocument":5720,"accessionnumber":5721,"filing_url":5722,"sec_url":5723},"fn-20250203.htm","0001408710-25-000006","https://www.sec.gov/Archives/edgar/data/1408710/000140871025000006/fn-20250203.htm","https://www.sec.gov/Archives/edgar/data/1408710/000140871025000006/0001408710-25-000006-index.htm",{"symbol":5,"form":5654,"filingdate":2337,"primarydocument":5725,"accessionnumber":5726,"filing_url":5727,"sec_url":5728},"fn-20241219.htm","0001408710-24-000044","https://www.sec.gov/Archives/edgar/data/1408710/000140871024000044/fn-20241219.htm","https://www.sec.gov/Archives/edgar/data/1408710/000140871024000044/0001408710-24-000044-index.htm",{"symbol":5,"form":5654,"filingdate":2364,"primarydocument":5730,"accessionnumber":5731,"filing_url":5732,"sec_url":5733},"fn-20241212.htm","0001408710-24-000042","https://www.sec.gov/Archives/edgar/data/1408710/000140871024000042/fn-20241212.htm","https://www.sec.gov/Archives/edgar/data/1408710/000140871024000042/0001408710-24-000042-index.htm",{"symbol":5,"form":5648,"filingdate":2517,"primarydocument":5735,"accessionnumber":5736,"filing_url":5737,"sec_url":5738},"fn-20240927.htm","0001408710-24-000040","https://www.sec.gov/Archives/edgar/data/1408710/000140871024000040/fn-20240927.htm","https://www.sec.gov/Archives/edgar/data/1408710/000140871024000040/0001408710-24-000040-index.htm",{"symbol":5,"form":5654,"filingdate":2523,"primarydocument":5740,"accessionnumber":5741,"filing_url":5742,"sec_url":5743},"fn-20241104.htm","0001408710-24-000038","https://www.sec.gov/Archives/edgar/data/1408710/000140871024000038/fn-20241104.htm","https://www.sec.gov/Archives/edgar/data/1408710/000140871024000038/0001408710-24-000038-index.htm",{"symbol":5,"form":5684,"filingdate":2816,"primarydocument":5745,"accessionnumber":5746,"filing_url":5747,"sec_url":5748},"fn-20240628.htm","0001408710-24-000032","https://www.sec.gov/Archives/edgar/data/1408710/000140871024000032/fn-20240628.htm","https://www.sec.gov/Archives/edgar/data/1408710/000140871024000032/0001408710-24-000032-index.htm",{"symbol":5,"form":5654,"filingdate":2822,"primarydocument":5750,"accessionnumber":5751,"filing_url":5752,"sec_url":5753},"fn-20240819.htm","0001408710-24-000030","https://www.sec.gov/Archives/edgar/data/1408710/000140871024000030/fn-20240819.htm","https://www.sec.gov/Archives/edgar/data/1408710/000140871024000030/0001408710-24-000030-index.htm",{"symbol":5,"form":5654,"filingdate":3056,"primarydocument":5755,"accessionnumber":5756,"filing_url":5757,"sec_url":5758},"fn-20240612.htm","0001408710-24-000023","https://www.sec.gov/Archives/edgar/data/1408710/000140871024000023/fn-20240612.htm","https://www.sec.gov/Archives/edgar/data/1408710/000140871024000023/0001408710-24-000023-index.htm",{"symbol":5,"form":5648,"filingdate":3200,"primarydocument":5760,"accessionnumber":5761,"filing_url":5762,"sec_url":5763},"fn-20240329.htm","0001408710-24-000019","https://www.sec.gov/Archives/edgar/data/1408710/000140871024000019/fn-20240329.htm","https://www.sec.gov/Archives/edgar/data/1408710/000140871024000019/0001408710-24-000019-index.htm",{"symbol":5,"form":5654,"filingdate":3206,"primarydocument":5765,"accessionnumber":5766,"filing_url":5767,"sec_url":5768},"fn-20240506.htm","0001408710-24-000017","https://www.sec.gov/Archives/edgar/data/1408710/000140871024000017/fn-20240506.htm","https://www.sec.gov/Archives/edgar/data/1408710/000140871024000017/0001408710-24-000017-index.htm",{"symbol":5,"form":5648,"filingdate":3542,"primarydocument":5770,"accessionnumber":5771,"filing_url":5772,"sec_url":5773},"fn-20231229.htm","0001408710-24-000009","https://www.sec.gov/Archives/edgar/data/1408710/000140871024000009/fn-20231229.htm","https://www.sec.gov/Archives/edgar/data/1408710/000140871024000009/0001408710-24-000009-index.htm",{"symbol":5,"form":5654,"filingdate":3548,"primarydocument":5775,"accessionnumber":5776,"filing_url":5777,"sec_url":5778},"fn-20240205.htm","0001408710-24-000007","https://www.sec.gov/Archives/edgar/data/1408710/000140871024000007/fn-20240205.htm","https://www.sec.gov/Archives/edgar/data/1408710/000140871024000007/0001408710-24-000007-index.htm",{"symbol":5,"form":5654,"filingdate":3738,"primarydocument":5780,"accessionnumber":5781,"filing_url":5782,"sec_url":5783},"fn-20231212.htm","0001408710-23-000038","https://www.sec.gov/Archives/edgar/data/1408710/000140871023000038/fn-20231212.htm","https://www.sec.gov/Archives/edgar/data/1408710/000140871023000038/0001408710-23-000038-index.htm",{"symbol":5,"form":5648,"filingdate":3873,"primarydocument":5785,"accessionnumber":5786,"filing_url":5787,"sec_url":5788},"fn-20230929.htm","0001408710-23-000036","https://www.sec.gov/Archives/edgar/data/1408710/000140871023000036/fn-20230929.htm","https://www.sec.gov/Archives/edgar/data/1408710/000140871023000036/0001408710-23-000036-index.htm",{"symbol":5,"form":5654,"filingdate":3878,"primarydocument":5790,"accessionnumber":5791,"filing_url":5792,"sec_url":5793},"fn-20231106.htm","0001408710-23-000034","https://www.sec.gov/Archives/edgar/data/1408710/000140871023000034/fn-20231106.htm","https://www.sec.gov/Archives/edgar/data/1408710/000140871023000034/0001408710-23-000034-index.htm",{"symbol":5,"form":5684,"filingdate":4181,"primarydocument":5795,"accessionnumber":5796,"filing_url":5797,"sec_url":5798},"fn-20230630.htm","0001408710-23-000028","https://www.sec.gov/Archives/edgar/data/1408710/000140871023000028/fn-20230630.htm","https://www.sec.gov/Archives/edgar/data/1408710/000140871023000028/0001408710-23-000028-index.htm",{"symbol":5,"form":5654,"filingdate":4186,"primarydocument":5800,"accessionnumber":5801,"filing_url":5802,"sec_url":5803},"fn-20230815.htm","0001408710-23-000026","https://www.sec.gov/Archives/edgar/data/1408710/000140871023000026/fn-20230815.htm","https://www.sec.gov/Archives/edgar/data/1408710/000140871023000026/0001408710-23-000026-index.htm",{"symbol":5,"form":5648,"filingdate":5805,"primarydocument":5806,"accessionnumber":5807,"filing_url":5808,"sec_url":5809},"2023-05-09","fn-20230331.htm","0001408710-23-000018","https://www.sec.gov/Archives/edgar/data/1408710/000140871023000018/fn-20230331.htm","https://www.sec.gov/Archives/edgar/data/1408710/000140871023000018/0001408710-23-000018-index.htm",{"symbol":5,"form":5654,"filingdate":5811,"primarydocument":5812,"accessionnumber":5813,"filing_url":5814,"sec_url":5815},"2023-05-08","fn-20230503.htm","0001408710-23-000016","https://www.sec.gov/Archives/edgar/data/1408710/000140871023000016/fn-20230503.htm","https://www.sec.gov/Archives/edgar/data/1408710/000140871023000016/0001408710-23-000016-index.htm",{"symbol":5,"form":5648,"filingdate":5817,"primarydocument":5818,"accessionnumber":5819,"filing_url":5820,"sec_url":5821},"2023-02-07","fn-20221230.htm","0001408710-23-000008","https://www.sec.gov/Archives/edgar/data/1408710/000140871023000008/fn-20221230.htm","https://www.sec.gov/Archives/edgar/data/1408710/000140871023000008/0001408710-23-000008-index.htm",{"symbol":5,"form":5654,"filingdate":5823,"primarydocument":5824,"accessionnumber":5825,"filing_url":5826,"sec_url":5827},"2023-02-06","fn-20230206.htm","0001408710-23-000006","https://www.sec.gov/Archives/edgar/data/1408710/000140871023000006/fn-20230206.htm","https://www.sec.gov/Archives/edgar/data/1408710/000140871023000006/0001408710-23-000006-index.htm",{"symbol":5,"form":5654,"filingdate":5829,"primarydocument":5830,"accessionnumber":5831,"filing_url":5832,"sec_url":5833},"2022-12-13","fn-20221208.htm","0001408710-22-000062","https://www.sec.gov/Archives/edgar/data/1408710/000140871022000062/fn-20221208.htm","https://www.sec.gov/Archives/edgar/data/1408710/000140871022000062/0001408710-22-000062-index.htm",{"symbol":5,"form":5648,"filingdate":5835,"primarydocument":5836,"accessionnumber":5837,"filing_url":5838,"sec_url":5839},"2022-11-08","fn-20220930.htm","0001408710-22-000060","https://www.sec.gov/Archives/edgar/data/1408710/000140871022000060/fn-20220930.htm","https://www.sec.gov/Archives/edgar/data/1408710/000140871022000060/0001408710-22-000060-index.htm",{"symbol":5,"form":5654,"filingdate":5841,"primarydocument":5842,"accessionnumber":5843,"filing_url":5844,"sec_url":5845},"2022-11-07","fn-20221107.htm","0001408710-22-000058","https://www.sec.gov/Archives/edgar/data/1408710/000140871022000058/fn-20221107.htm","https://www.sec.gov/Archives/edgar/data/1408710/000140871022000058/0001408710-22-000058-index.htm",{"symbol":5,"form":5684,"filingdate":5847,"primarydocument":5848,"accessionnumber":5849,"filing_url":5850,"sec_url":5851},"2022-08-16","fn-20220624.htm","0001408710-22-000045","https://www.sec.gov/Archives/edgar/data/1408710/000140871022000045/fn-20220624.htm","https://www.sec.gov/Archives/edgar/data/1408710/000140871022000045/0001408710-22-000045-index.htm",{"symbol":5,"form":5654,"filingdate":5853,"primarydocument":5854,"accessionnumber":5855,"filing_url":5856,"sec_url":5857},"2022-08-15","fn-20220815x8k.htm","0001408710-22-000041","https://www.sec.gov/Archives/edgar/data/1408710/000140871022000041/fn-20220815x8k.htm","https://www.sec.gov/Archives/edgar/data/1408710/000140871022000041/0001408710-22-000041-index.htm",{"symbol":5,"form":5648,"filingdate":5859,"primarydocument":5860,"accessionnumber":5861,"filing_url":5862,"sec_url":5863},"2022-05-03","fn-20220325.htm","0001408710-22-000028","https://www.sec.gov/Archives/edgar/data/1408710/000140871022000028/fn-20220325.htm","https://www.sec.gov/Archives/edgar/data/1408710/000140871022000028/0001408710-22-000028-index.htm",{"symbol":5,"form":5654,"filingdate":5865,"primarydocument":5866,"accessionnumber":5867,"filing_url":5868,"sec_url":5869},"2022-05-02","fn-20220502.htm","0001408710-22-000026","https://www.sec.gov/Archives/edgar/data/1408710/000140871022000026/fn-20220502.htm","https://www.sec.gov/Archives/edgar/data/1408710/000140871022000026/0001408710-22-000026-index.htm",{"symbol":5,"form":5648,"filingdate":5871,"primarydocument":5872,"accessionnumber":5873,"filing_url":5874,"sec_url":5875},"2022-02-01","fn-20211224.htm","0001408710-22-000018","https://www.sec.gov/Archives/edgar/data/1408710/000140871022000018/fn-20211224.htm","https://www.sec.gov/Archives/edgar/data/1408710/000140871022000018/0001408710-22-000018-index.htm",{"symbol":5,"form":5654,"filingdate":5877,"primarydocument":5878,"accessionnumber":5879,"filing_url":5880,"sec_url":5881},"2022-01-31","fn-20220131.htm","0001408710-22-000016","https://www.sec.gov/Archives/edgar/data/1408710/000140871022000016/fn-20220131.htm","https://www.sec.gov/Archives/edgar/data/1408710/000140871022000016/0001408710-22-000016-index.htm",{"symbol":5,"form":5654,"filingdate":5883,"primarydocument":5884,"accessionnumber":5885,"filing_url":5886,"sec_url":5887},"2022-01-19","fn-20220117.htm","0001408710-22-000010","https://www.sec.gov/Archives/edgar/data/1408710/000140871022000010/fn-20220117.htm","https://www.sec.gov/Archives/edgar/data/1408710/000140871022000010/0001408710-22-000010-index.htm",{"symbol":5,"form":5654,"filingdate":5889,"primarydocument":5890,"accessionnumber":5891,"filing_url":5892,"sec_url":5893},"2022-01-06","fn-20220104.htm","0001408710-22-000006","https://www.sec.gov/Archives/edgar/data/1408710/000140871022000006/fn-20220104.htm","https://www.sec.gov/Archives/edgar/data/1408710/000140871022000006/0001408710-22-000006-index.htm",{"symbol":5,"form":5654,"filingdate":5895,"primarydocument":5896,"accessionnumber":5897,"filing_url":5898,"sec_url":5899},"2021-12-10","fn-20211209.htm","0001408710-21-000051","https://www.sec.gov/Archives/edgar/data/1408710/000140871021000051/fn-20211209.htm","https://www.sec.gov/Archives/edgar/data/1408710/000140871021000051/0001408710-21-000051-index.htm",{"symbol":5,"form":5648,"filingdate":5901,"primarydocument":5902,"accessionnumber":5903,"filing_url":5904,"sec_url":5905},"2021-11-02","fn-20210924.htm","0001408710-21-000047","https://www.sec.gov/Archives/edgar/data/1408710/000140871021000047/fn-20210924.htm","https://www.sec.gov/Archives/edgar/data/1408710/000140871021000047/0001408710-21-000047-index.htm",{"symbol":5,"form":5654,"filingdate":5907,"primarydocument":5908,"accessionnumber":5909,"filing_url":5910,"sec_url":5911},"2021-11-01","fn-20211101.htm","0001408710-21-000045","https://www.sec.gov/Archives/edgar/data/1408710/000140871021000045/fn-20211101.htm","https://www.sec.gov/Archives/edgar/data/1408710/000140871021000045/0001408710-21-000045-index.htm",{"symbol":5,"form":5684,"filingdate":5913,"primarydocument":5914,"accessionnumber":5915,"filing_url":5916,"sec_url":5917},"2021-08-17","fn-20210625.htm","0001408710-21-000034","https://www.sec.gov/Archives/edgar/data/1408710/000140871021000034/fn-20210625.htm","https://www.sec.gov/Archives/edgar/data/1408710/000140871021000034/0001408710-21-000034-index.htm",{"symbol":5,"form":5654,"filingdate":5919,"primarydocument":5920,"accessionnumber":5921,"filing_url":5922,"sec_url":5923},"2021-08-16","fn-20210810.htm","0001408710-21-000031","https://www.sec.gov/Archives/edgar/data/1408710/000140871021000031/fn-20210810.htm","https://www.sec.gov/Archives/edgar/data/1408710/000140871021000031/0001408710-21-000031-index.htm",[5925,5945,5955,5965,5977,5990,6002,6016,6023,6031,6046,6057,6070,6079,6087,6096,6104,6115],{"symbol":5,"accessionnumber":5926,"filingdate":384,"sec_url":5927,"tags":5928,"headline":5933,"summary":5934,"sector":5935,"industry":5936,"date_processed":5937,"impact_score":5938,"exhibits":5939,"isLocked":5944},"0001408710-26-000014","https://www.sec.gov/Archives/edgar/data/1408710/000140871026000014/0001408710-26-000014-index.htm",{"events":5929},[5930,5931,5932],"Earnings Beat","General Statement","Raised Guidance","Fabrinet Reports Record Q3 FY2026 Results and Provides Q4 Guidance","Fabrinet announced its financial results for the third quarter of fiscal year 2026, reporting record revenue of $1,214.3 million and GAAP net income per diluted share of $3.45, both of which exceeded guidance ranges. Non-GAAP net income per diluted share was $3.72. The company also provided guidance for the fourth quarter, expecting revenue between $1.25 billion and $1.29 billion and non-GAAP net income per diluted share between $3.72 and $3.87.","Manufacturing","Telephone & Telegraph Apparatus","2026-05-04 20:20:40","HIGH",[5940],{"exhibit_number":5941,"htm_reference":5942,"full_url":5943},"EX-99.1","fn-2026504xex991q326.htm","https://www.sec.gov/Archives/edgar/data/1408710/000140871026000014/fn-2026504xex991q326.htm",false,{"symbol":5,"accessionnumber":5656,"filingdate":749,"sec_url":5658,"tags":5946,"headline":5948,"summary":5949,"sector":5935,"industry":5936,"date_processed":5950,"impact_score":5938,"exhibits":5951,"isLocked":5944},{"events":5947},[5930,5931,5932],"Fabrinet Reports Record Q2 Earnings Above Guidance","Fabrinet announced its second quarter fiscal year 2026 financial results, reporting record revenue of $1.13 billion and earnings per share of $3.11, significantly above their guidance ranges. The company also provided strong guidance for its third quarter, projecting revenue between $1.15 billion to $1.20 billion and non-GAAP net income per diluted share between $3.45 to $3.60. CEO Seamus Grady highlighted the exceptional performance driven by key strategic programs.","2026-02-02 21:22:45",[5952],{"exhibit_number":5941,"htm_reference":5953,"full_url":5954},"fn-2026202xex991q226.htm","https://www.sec.gov/Archives/edgar/data/1408710/000140871026000006/fn-2026202xex991q226.htm",{"symbol":5,"accessionnumber":5661,"filingdate":936,"sec_url":5663,"tags":5956,"headline":5961,"summary":5962,"sector":5935,"industry":5936,"date_processed":5963,"impact_score":5938,"exhibits":5964,"isLocked":5944},{"5.07":5957},[5958,5959,5960],"Director Elections Results","Approved Merger","Equity Plan Approved","Fabrinet Shareholder Approvals at 2025 Annual Meeting","On December 11, 2025, Fabrinet held its Annual General Meeting of Shareholders. The shareholders elected Dr. Homa Bahrami and Caroline Dowling as Class I directors for a three-year term. They also ratified the appointment of PricewaterhouseCoopers ABAS Ltd. as the independent auditors for the fiscal year ending June 26, 2026. Additionally, the shareholders approved, on an advisory basis, the compensation of named executive officers.","2025-12-12 11:08:41",[],{"symbol":5,"accessionnumber":5671,"filingdate":1094,"sec_url":5673,"tags":5966,"headline":5970,"summary":5971,"sector":5935,"industry":5936,"date_processed":5972,"impact_score":5938,"exhibits":5973,"isLocked":5944},{"2.02":5967,"9.01":5968},[5930,5932],[5969],"Exhibits Furnished","Fabrinet Reports Record First Quarter Fiscal Year 2026 Financial Results","Fabrinet announced its financial results for the first quarter of fiscal year 2026, reporting record revenue of $978.1 million, above the guidance range, and earnings per share (EPS) of $2.66, also surpassing guidance. The company attributed the strong performance to robust telecom performance, new High-Performance Computing revenue, and a smaller decline in datacom revenue. Non-GAAP net income for the quarter was $105.3 million, with non-GAAP EPS at $2.92. The company expects continued growth in the second quarter with revenue guidance of $1.05 billion to $1.10 billion and non-GAAP EPS of $3.15 to $3.30.","2025-11-03 21:22:42",[5974],{"exhibit_number":5941,"htm_reference":5975,"full_url":5976},"fn-20251103xex991q126.htm","https://www.sec.gov/Archives/edgar/data/1408710/000140871025000054/fn-20251103xex991q126.htm",{"symbol":5,"accessionnumber":5676,"filingdate":1155,"sec_url":5678,"tags":5978,"headline":5982,"summary":5983,"sector":5935,"industry":5936,"date_processed":5984,"impact_score":5985,"exhibits":5986,"isLocked":5944},{"5.02":5979,"9.01":5981},[5980],"Board Member Departure",[5969],"Fabrinet Announces Retirement of Founder and Chairman David T. Mitchell","Fabrinet announced the retirement of its founder and Chairman, David T. Mitchell, effective October 13, 2025. Mr. Mitchell, who founded the company in 2000, has served as Chairman since 2018 and previously as CEO until 2017. His retirement follows 25 years of leadership that transformed Fabrinet into a global leader in advanced optical and electronic manufacturing. Seamus Grady, CEO, has been appointed as the new Chairman. The announcement was made via a press release on October 17, 2025.","2025-10-17 11:20:43","MEDIUM",[5987],{"exhibit_number":5941,"htm_reference":5988,"full_url":5989},"fn-20251013xex991502tommit.htm","https://www.sec.gov/Archives/edgar/data/1408710/000140871025000047/fn-20251013xex991502tommit.htm",{"symbol":5,"accessionnumber":5680,"filingdate":1161,"sec_url":5682,"tags":5991,"headline":5995,"summary":5996,"sector":5935,"industry":5936,"date_processed":5997,"impact_score":5985,"exhibits":5998,"isLocked":5944},{"5.02":5992,"9.01":5994},[5993],"Board Member Appointed",[5969],"Fabrinet Appoints Caroline Dowling to Board of Directors","On October 13, 2025, Fabrinet appointed Caroline Dowling to its Board of Directors. Ms. Dowling, a former Business Group President at Flex, brings over 20 years of experience in the technology sector, particularly in electronic, technical, and logistic services. This appointment was announced in a press release on October 16, 2025. Ms. Dowling will not be part of any Board committees initially but will contribute her industry knowledge to Fabrinet's strategic direction.","2025-10-16 20:21:42",[5999],{"exhibit_number":5941,"htm_reference":6000,"full_url":6001},"fn-20251013xex991502caroli.htm","https://www.sec.gov/Archives/edgar/data/1408710/000140871025000044/fn-20251013xex991502caroli.htm",{"symbol":5,"accessionnumber":5691,"filingdate":1408,"sec_url":5693,"tags":6003,"headline":6009,"summary":6010,"sector":5935,"industry":5936,"date_processed":6011,"impact_score":5985,"exhibits":6012,"isLocked":5944},{"2.02":6004,"5.02":6005,"9.01":6008},[5930],[6006,6007],"Executive Employment Agreement","Executive Compensation Detail",[5969],"Fabrinet Reports Record Financial Results and Announces Executive Incentive Plan","Fabrinet announced its financial results for the fourth quarter and fiscal year 2025, reporting record quarterly revenue of $910 million, exceeding guidance. The company also announced an executive incentive plan for fiscal year 2026, which includes target and maximum bonus amounts for executive officers based on revenue and non-GAAP operating margin metrics. Additionally, the Compensation Committee approved salary increases and equity award grants for the named executive officers.","2025-08-21 20:48:12",[6013],{"exhibit_number":5941,"htm_reference":6014,"full_url":6015},"fn-2025818xex991q425.htm","https://www.sec.gov/Archives/edgar/data/1408710/000140871025000036/fn-2025818xex991q425.htm",{"symbol":5,"accessionnumber":5696,"filingdate":1742,"sec_url":5698,"tags":6017,"headline":6019,"summary":6020,"sector":5935,"industry":5936,"date_processed":6021,"impact_score":5985,"exhibits":6022,"isLocked":5944},{"5.02":6018},[5980],"Fabrinet Announces Retirement of Board Member Rollance Olson","On May 22, 2025, Rollance Olson, a director of Fabrinet, announced his decision to retire from the Board at the end of his current term and not stand for re-election at the Company's 2025 annual general meeting of shareholders. This decision was not due to any disagreement with the Company on any matter relating to the Company's operations, policies, or practices.","2025-08-22 18:18:02",[],{"symbol":5,"accessionnumber":5706,"filingdate":1827,"sec_url":5708,"tags":6024,"headline":6027,"summary":6028,"sector":5935,"industry":5936,"date_processed":6029,"impact_score":5985,"exhibits":6030,"isLocked":5944},{"2.02":6025,"9.01":6026},[5930,5931],[5969],"Fabrinet Reports Strong Third Quarter Fiscal Year 2025 Results","Fabrinet announced its financial results for the third fiscal quarter ended March 28, 2025, with record revenue of $872 million, exceeding the guidance range. The company reported GAAP net income of $81.3 million and non-GAAP net income of $91.2 million. Non-GAAP EPS was $2.52, also surpassing guidance. For the fourth quarter ending June 27, 2025, Fabrinet expects revenue between $860 million and $900 million.","2025-08-23 00:39:17",[],{"symbol":5,"accessionnumber":5711,"filingdate":2032,"sec_url":5713,"tags":6032,"headline":6042,"summary":6043,"sector":5935,"industry":5936,"date_processed":6044,"impact_score":5985,"exhibits":6045,"isLocked":5944},{"1.01":6033,"3.02":6035,"7.01":6037,"9.01":6040},[6034],"Securities Purchase Agreement",[6036],"Unregistered Stock Issuance",[6038,6039],"Regulation FD Disclosure","Earnings Call Transcript",[6041],"No viable tag","Fabrinet Enters into Transaction Agreement with Amazon","On March 12, 2025, Fabrinet issued a warrant to a wholly-owned affiliate of Amazon, affecting its financial guidance for the third fiscal quarter. The warrant allows for the acquisition of up to 381,922 ordinary shares of Fabrinet. This issuance is expected to result in a non-cash stock-based accounting adjustment of approximately $4.2 million, impacting net income per share by approximately $0.12.","2025-08-23 20:30:24",[],{"symbol":5,"accessionnumber":5721,"filingdate":2184,"sec_url":5723,"tags":6047,"headline":6050,"summary":6051,"sector":5935,"industry":5936,"date_processed":6052,"impact_score":5985,"exhibits":6053,"isLocked":5944},{"2.02":6048,"9.01":6049},[5930,5931],[5969],"Fabrinet Reports Strong Q2 FY 2025 Results and Expands Share Repurchase Program","Fabrinet announced its second-quarter fiscal year 2025 financial results on February 3, 2025, reporting record revenue of $833.6 million and GAAP net income per diluted share of $2.38, surpassing guidance. The company also expanded its share repurchase program by authorizing an additional $100.0 million for share buybacks. Fabrinet's outlook for the third quarter includes revenue between $850 million and $870 million and GAAP net income per diluted share between $2.32 and $2.40.","2025-11-16 22:47:39",[6054],{"exhibit_number":5941,"htm_reference":6055,"full_url":6056},"fn-2025203xex991q225.htm","https://www.sec.gov/Archives/edgar/data/1408710/000140871025000006/fn-2025203xex991q225.htm",{"symbol":5,"accessionnumber":5726,"filingdate":2337,"sec_url":5728,"tags":6058,"headline":6062,"summary":6063,"sector":5935,"industry":5936,"date_processed":6064,"impact_score":5985,"exhibits":6065,"isLocked":5944},{"5.02":6059},[6060,6006,6061],"COO Resignation","Severance Agreement","Fabrinet Updates COO's Employment Terms and Severance Package","On December 19, 2024, Fabrinet USA, Inc. and Dr. Harpal Gill, its President and Chief Operating Officer, entered into an amended and restated offer letter that confirms his current annual base salary of $1,100,000 and outlines his annual cash bonus opportunity, duties, and severance benefits in case of termination. The amended offer letter specifies conditions under which Dr. Gill's employment can be terminated and details the severance package, including a lump sum payment, continuation of equity awards, and tax equalization benefits.","2025-11-21 23:54:17",[6066],{"exhibit_number":6067,"htm_reference":6068,"full_url":6069},"EX-10.1","fn-20241219x8kex101.htm","https://www.sec.gov/Archives/edgar/data/1408710/000140871024000044/fn-20241219x8kex101.htm",{"symbol":5,"accessionnumber":5731,"filingdate":2364,"sec_url":5733,"tags":6071,"headline":6074,"summary":6075,"sector":5935,"industry":5936,"date_processed":6076,"impact_score":6077,"exhibits":6078,"isLocked":5944},{"5.07":6072},[5958,6073],"Say-on-Pay Approved","Fabrinet's 2024 Annual Meeting of Shareholders Vote Results","On December 12, 2024, Fabrinet held its 2024 Annual Meeting of Shareholders, where shareholders voted on three key proposals. Proposal 1 involved the election of Class III directors, with Forbes I.J. Alexander, Dr. Frank H. Levinson, and David T. (Tom) Mitchell receiving the majority of votes. Proposal 2 ratified the appointment of PricewaterhouseCoopers ABAS Ltd. as the independent auditors for the fiscal year ending June 27, 2025, with overwhelming approval. Lastly, Proposal 3 saw advisory approval of the compensation of Fabrinet's named executive officers.","2025-11-24 23:58:15","LOW",[],{"symbol":5,"accessionnumber":5741,"filingdate":2523,"sec_url":5743,"tags":6080,"headline":6083,"summary":6084,"sector":5935,"industry":5936,"date_processed":6085,"impact_score":5985,"exhibits":6086,"isLocked":5944},{"2.02":6081,"9.01":6082},[5930,5931],[5969],"Fabrinet Reports Record Q1 FY2025 Revenue","Fabrinet announced its financial results for the first quarter of fiscal year 2025 on November 4, 2024. The company reported record revenue of $804.2 million, a 17% increase from the previous year, surpassing its guidance range. GAAP net income was $77.4 million, with earnings per diluted share at $2.13, also at the upper end of guidance. Non-GAAP net income stood at $86.9 million, with earnings per diluted share at $2.39. For the second quarter, Fabrinet expects revenue between $800 million and $820 million, with GAAP net income per diluted share in the range of $2.20 to $2.28, and non-GAAP net income per diluted share between $2.44 and $2.52.","2025-08-24 22:35:09",[],{"symbol":5,"accessionnumber":5751,"filingdate":2822,"sec_url":5753,"tags":6088,"headline":6092,"summary":6093,"sector":5935,"industry":5936,"date_processed":6094,"impact_score":5985,"exhibits":6095,"isLocked":5944},{"2.02":6089,"5.02":6090,"9.01":6091},[5930,5931],[6007],[6041],"Fabrinet Announces Record Q4 and FY 2024 Results and Expands Share Repurchase Program","Fabrinet reported record revenue and earnings per share for the fourth quarter and fiscal year 2024, exceeding guidance. The company also announced an expansion of its share repurchase program, authorizing up to an additional $139.5 million for share repurchases. Additionally, the Compensation Committee approved an executive incentive plan for fiscal 2025, which includes salary increases and equity awards for named executive officers.","2025-08-23 20:46:51",[],{"symbol":5,"accessionnumber":5756,"filingdate":3056,"sec_url":5758,"tags":6097,"headline":6100,"summary":6101,"sector":5935,"industry":5936,"date_processed":6102,"impact_score":5938,"exhibits":6103,"isLocked":5944},{"5.02":6098},[5993,6099],"New CFO Appointed","Fabrinet Appoints Forbes Alexander to Board of Directors","On June 12, 2024, Fabrinet appointed Forbes I.J. Alexander to its Board of Directors and the Audit Committee. Mr. Alexander, an accomplished leader with extensive executive experience and financial knowledge, previously served as Executive Vice President and Chief Financial Officer of Jabil Inc. and as a member of the boards of McDermott International, Inc. and Chicago Bridge & Iron Company N.V. His appointment is expected to benefit the company as it continues to scale.","2025-08-23 00:52:20",[],{"symbol":5,"accessionnumber":5766,"filingdate":3206,"sec_url":5768,"tags":6105,"headline":6108,"summary":6109,"sector":5935,"industry":5936,"date_processed":6110,"impact_score":5938,"exhibits":6111,"isLocked":5944},{"2.02":6106,"9.01":6107},[5930,5932],[5969],"Fabrinet Reports Strong Third-Quarter Fiscal 2024 Results","Fabrinet reported financial results for the third quarter of fiscal year 2024, exceeding its guidance with record revenue of $731.5 million and GAAP net income per diluted share of $2.21. The company also provided guidance for the fourth quarter, anticipating revenue between $720 million and $740 million, and GAAP net income per diluted share between $2.01 and $2.08.","2025-08-22 18:01:24",[6112],{"exhibit_number":5941,"htm_reference":6113,"full_url":6114},"fn-20240506xex991q324.htm","https://www.sec.gov/Archives/edgar/data/1408710/000140871024000017/fn-20240506xex991q324.htm",{"symbol":5,"accessionnumber":5776,"filingdate":3548,"sec_url":5778,"tags":6116,"headline":6119,"summary":6120,"sector":5935,"industry":5936,"date_processed":6121,"impact_score":5938,"exhibits":6122,"isLocked":5944},{"2.02":6117,"9.01":6118},[5930,5932],[5969],"Fabrinet Reports Strong Q2 FY 2024 Results, Exceeds Guidance","Fabrinet announced its financial results for the second quarter of fiscal year 2024, reporting record revenue and net income per share, surpassing guidance ranges. The company expects continued momentum in the third quarter, with guidance for revenue between $705 million and $725 million and non-GAAP net income per diluted share between $2.08 and $2.15.","2025-08-22 02:02:31",[6123],{"exhibit_number":5941,"htm_reference":6124,"full_url":6125},"fn-20240205xex991q224.htm","https://www.sec.gov/Archives/edgar/data/1408710/000140871024000007/fn-20240205xex991q224.htm",null,1785723232015]