[{"data":1,"prerenderedAt":5366},["ShallowReactive",2],{"company-overview-FOXA":3},{"company_profile":4,"ohlc":15,"spy":3466,"trading_signals":4742,"company_actions":4865,"filings_8k":5164,"report_history":5365,"insider_summary":5365,"filings_summary":5365,"financials_summary":5365,"institutional_summary":5365,"seo_links":5365},{"symbol":5,"name":6,"exchange":7,"mic_code":8,"sector":9,"industry":10,"employees":11,"website":12,"description":13,"type":14,"ceo":14,"address":14,"city":14,"zip":14,"state":14,"country":14,"phone":14,"record_date":14,"is_active":14},"FOXA","Fox Corporation","NASDAQ","XNGS","Communication Services","Entertainment",10200,"https://www.foxcorporation.com","\"Fox Corporation is a notable entity in the media and entertainment industry, primarily focused on television broadcasting, news, and sports programming. The company operates key television networks including FOX broadcast network, FOX News, FOX Business, and FOX Sports, making it a significant player in delivering live television content to a large audience. Fox Corporation is known for its engaging programming that spans across various genres such as entertainment, sports, and news, impacting sectors like advertising, media production, and digital streaming.","",[16,22,28,34,40,46,51,57,63,69,75,81,86,92,97,102,107,111,116,122,127,133,138,144,149,154,160,166,172,178,183,189,195,201,207,212,218,223,229,235,241,246,251,257,262,267,273,279,285,290,296,302,307,312,317,323,328,334,340,346,352,358,363,368,374,380,386,391,397,403,408,413,417,422,427,431,437,442,447,452,455,460,466,472,476,482,488,492,497,503,506,511,516,522,528,534,540,545,550,555,559,563,568,572,576,581,585,589,594,598,603,609,614,620,626,632,638,644,648,652,657,663,667,673,678,682,687,693,699,705,709,714,718,723,728,733,739,742,748,753,758,762,767,772,777,782,787,791,796,800,805,810,816,821,826,832,837,843,849,855,861,867,873,879,885,890,896,902,907,913,918,924,930,936,942,948,954,960,964,970,975,981,986,991,997,1000,1006,1011,1017,1023,1029,1035,1041,1044,1049,1054,1058,1064,1070,1075,1081,1085,1089,1093,1098,1101,1105,1109,1113,1116,1119,1122,1126,1131,1134,1139,1142,1146,1151,1155,1159,1163,1167,1173,1177,1183,1187,1193,1198,1203,1207,1211,1215,1219,1223,1227,1230,1234,1238,1243,1246,1251,1256,1260,1264,1269,1274,1278,1282,1286,1290,1295,1301,1305,1308,1311,1314,1317,1320,1323,1327,1333,1337,1343,1346,1352,1355,1360,1363,1368,1371,1375,1378,1382,1387,1390,1395,1399,1405,1411,1417,1422,1428,1433,1437,1443,1448,1452,1457,1461,1463,1466,1470,1475,1479,1483,1487,1492,1497,1501,1505,1509,1513,1516,1520,1523,1527,1530,1532,1535,1538,1542,1545,1550,1553,1559,1564,1569,1575,1579,1583,1587,1592,1595,1597,1600,1606,1610,1615,1619,1621,1626,1629,1633,1637,1640,1643,1646,1649,1651,1654,1658,1664,1670,1676,1682,1688,1694,1698,1704,1709,1715,1720,1725,1729,1734,1740,1746,1751,1756,1761,1766,1770,1776,1779,1784,1788,1793,1796,1800,1803,1806,1808,1811,1816,1820,1825,1831,1837,1843,1849,1855,1860,1866,1868,1871,1875,1877,1879,1883,1887,1891,1894,1898,1901,1904,1907,1910,1912,1915,1918,1922,1926,1929,1933,1936,1940,1943,1947,1952,1958,1963,1967,1972,1977,1982,1988,1993,1998,2004,2008,2012,2017,2022,2027,2032,2035,2039,2044,2046,2050,2054,2059,2063,2068,2070,2072,2075,2080,2085,2091,2096,2101,2107,2113,2119,2124,2129,2135,2140,2145,2148,2153,2158,2163,2169,2174,2178,2184,2190,2196,2200,2204,2209,2213,2219,2224,2229,2235,2241,2247,2253,2259,2264,2267,2273,2277,2283,2287,2292,2296,2301,2305,2310,2315,2321,2325,2329,2334,2339,2342,2346,2349,2352,2355,2361,2366,2370,2375,2380,2386,2392,2397,2402,2408,2413,2419,2425,2431,2437,2443,2449,2453,2459,2463,2467,2473,2478,2482,2488,2493,2496,2501,2507,2512,2517,2523,2527,2533,2539,2545,2550,2555,2561,2567,2573,2579,2584,2589,2595,2601,2607,2612,2617,2621,2625,2631,2637,2643,2648,2654,2660,2665,2671,2676,2681,2686,2692,2698,2703,2707,2712,2717,2722,2727,2731,2737,2743,2748,2754,2760,2766,2772,2776,2781,2784,2788,2791,2796,2801,2805,2809,2815,2821,2827,2831,2836,2841,2847,2851,2855,2859,2864,2869,2874,2880,2885,2891,2896,2902,2908,2914,2919,2924,2929,2934,2939,2945,2951,2957,2963,2967,2973,2978,2982,2984,2988,2991,2997,3001,3004,3006,3010,3015,3021,3025,3030,3034,3039,3045,3050,3056,3061,3065,3069,3075,3081,3087,3092,3098,3103,3109,3114,3119,3123,3128,3130,3135,3138,3143,3148,3152,3154,3159,3164,3169,3173,3177,3179,3184,3188,3192,3197,3201,3205,3209,3214,3218,3223,3226,3230,3234,3236,3240,3245,3250,3253,3257,3260,3262,3265,3267,3269,3275,3277,3280,3283,3285,3287,3290,3293,3295,3298,3302,3305,3307,3311,3315,3319,3324,3326,3330,3332,3334,3337,3340,3343,3345,3347,3350,3352,3355,3357,3359,3362,3365,3368,3371,3373,3377,3381,3384,3387,3389,3392,3394,3397,3399,3401,3403,3405,3407,3412,3417,3420,3423,3425,3428,3431,3433,3435,3439,3441,3444,3446,3449,3451,3455,3457,3459,3462],{"symbol":5,"time":17,"open":18,"high":19,"low":20,"close":21},"2026-09-18",64.41,64.9,63.57,64.45,{"symbol":5,"time":23,"open":24,"high":25,"low":26,"close":27},"2026-09-17",66.07,66.28,64.88,64.98,{"symbol":5,"time":29,"open":30,"high":31,"low":32,"close":33},"2026-09-16",67.42,67.72,65.53,66.16,{"symbol":5,"time":35,"open":36,"high":37,"low":38,"close":39},"2026-09-15",67.75,68.42,67.12,67.57,{"symbol":5,"time":41,"open":42,"high":43,"low":44,"close":45},"2026-09-14",66.95,68.74,66.75,68.53,{"symbol":5,"time":47,"open":48,"high":24,"low":49,"close":50},"2026-09-11",65.43,65.09,65.94,{"symbol":5,"time":52,"open":53,"high":54,"low":55,"close":56},"2026-09-10",63.89,65.49,62.93,65.18,{"symbol":5,"time":58,"open":59,"high":60,"low":61,"close":62},"2026-09-09",64.14,65.21,63.47,63.86,{"symbol":5,"time":64,"open":65,"high":66,"low":67,"close":68},"2026-09-08",65.07,65.26,63.7,65.23,{"symbol":5,"time":70,"open":71,"high":72,"low":73,"close":74},"2026-09-04",67.07,67.52,65.17,65.42,{"symbol":5,"time":76,"open":77,"high":78,"low":79,"close":80},"2026-09-03",68.23,68.72,67.14,67.71,{"symbol":5,"time":82,"open":83,"high":84,"low":85,"close":72},"2026-09-02",66.05,68.17,66.01,{"symbol":5,"time":87,"open":88,"high":89,"low":90,"close":91},"2026-09-01",67.18,67.58,65.84,65.93,{"symbol":5,"time":93,"open":94,"high":94,"low":95,"close":96},"2026-08-31",68.28,67.01,67.35,{"symbol":5,"time":98,"open":99,"high":100,"low":101,"close":37},"2026-08-28",67.61,69.12,67.4,{"symbol":5,"time":103,"open":104,"high":104,"low":105,"close":106},"2026-08-27",69.6,66.98,67.22,{"symbol":5,"time":108,"open":109,"high":109,"low":110,"close":104},"2026-08-26",70.33,69.26,{"symbol":5,"time":112,"open":113,"high":114,"low":115,"close":109},"2026-08-25",69.5,70.43,68.56,{"symbol":5,"time":117,"open":118,"high":119,"low":120,"close":121},"2026-08-24",69.14,69.45,68.45,69.21,{"symbol":5,"time":123,"open":124,"high":125,"low":124,"close":126},"2026-08-21",68.05,69.58,68.54,{"symbol":5,"time":128,"open":129,"high":130,"low":131,"close":132},"2026-08-20",68.43,68.89,67.89,67.96,{"symbol":5,"time":134,"open":135,"high":136,"low":137,"close":132},"2026-08-19",69.19,69.39,67.62,{"symbol":5,"time":139,"open":140,"high":141,"low":142,"close":143},"2026-08-18",69.65,70.95,69,69.03,{"symbol":5,"time":145,"open":146,"high":147,"low":148,"close":135},"2026-08-17",68.91,69.71,68.5,{"symbol":5,"time":150,"open":89,"high":151,"low":152,"close":153},"2026-08-14",69.25,67.15,69.04,{"symbol":5,"time":155,"open":156,"high":157,"low":158,"close":159},"2026-08-13",63.14,65.48,62.9,65.45,{"symbol":5,"time":161,"open":162,"high":163,"low":164,"close":165},"2026-08-12",61.6,63.11,61.36,63.05,{"symbol":5,"time":167,"open":168,"high":169,"low":170,"close":171},"2026-08-11",63.5,63.76,61.88,62.14,{"symbol":5,"time":173,"open":174,"high":175,"low":176,"close":177},"2026-08-10",62.72,63.85,61.99,63.42,{"symbol":5,"time":179,"open":180,"high":181,"low":180,"close":182},"2026-08-07",62.38,64.28,64.03,{"symbol":5,"time":184,"open":185,"high":186,"low":187,"close":188},"2026-08-06",60.09,62.48,59.42,61.79,{"symbol":5,"time":190,"open":191,"high":192,"low":193,"close":194},"2026-08-05",59.27,59.46,57.69,58.68,{"symbol":5,"time":196,"open":197,"high":198,"low":199,"close":200},"2026-08-04",58.03,59.15,57.09,59.08,{"symbol":5,"time":202,"open":203,"high":204,"low":205,"close":206},"2026-08-03",59.25,60.23,58.55,58.7,{"symbol":5,"time":208,"open":209,"high":209,"low":210,"close":211},"2026-07-31",58.95,57.74,58.23,{"symbol":5,"time":213,"open":214,"high":215,"low":216,"close":217},"2026-07-30",58.07,58.88,57.46,58.82,{"symbol":5,"time":219,"open":220,"high":221,"low":222,"close":209},"2026-07-29",58.27,59.01,57.79,{"symbol":5,"time":224,"open":225,"high":226,"low":227,"close":228},"2026-07-28",56.91,58.25,56.75,57.72,{"symbol":5,"time":230,"open":231,"high":232,"low":233,"close":234},"2026-07-27",55.9,57.67,55.75,56.64,{"symbol":5,"time":236,"open":237,"high":238,"low":239,"close":240},"2026-07-24",55.25,55.87,55.05,55.31,{"symbol":5,"time":242,"open":243,"high":243,"low":244,"close":245},"2026-07-23",56.6,54.4,55.09,{"symbol":5,"time":247,"open":248,"high":248,"low":249,"close":250},"2026-07-22",57.83,56.34,56.45,{"symbol":5,"time":252,"open":253,"high":254,"low":255,"close":256},"2026-07-21",56.99,57.85,56.85,57.57,{"symbol":5,"time":258,"open":259,"high":260,"low":225,"close":261},"2026-07-20",57.6,58.93,57.48,{"symbol":5,"time":263,"open":264,"high":232,"low":265,"close":266},"2026-07-17",57.39,56.33,57.62,{"symbol":5,"time":268,"open":269,"high":270,"low":271,"close":272},"2026-07-16",56.67,56.96,55.82,56.81,{"symbol":5,"time":274,"open":275,"high":276,"low":277,"close":278},"2026-07-15",55.01,56.24,54.86,55.99,{"symbol":5,"time":280,"open":281,"high":282,"low":283,"close":284},"2026-07-14",54.91,55.55,54.67,54.87,{"symbol":5,"time":286,"open":287,"high":288,"low":289,"close":231},"2026-07-13",54.76,56.2,54.39,{"symbol":5,"time":291,"open":292,"high":293,"low":294,"close":295},"2026-07-10",54.88,55.45,53.6,54.12,{"symbol":5,"time":297,"open":298,"high":299,"low":300,"close":301},"2026-07-09",52.88,54.23,52.82,53.74,{"symbol":5,"time":303,"open":304,"high":304,"low":305,"close":306},"2026-07-08",55.24,52.92,53.39,{"symbol":5,"time":308,"open":309,"high":309,"low":310,"close":311},"2026-07-07",56.8,54.84,54.92,{"symbol":5,"time":313,"open":314,"high":315,"low":316,"close":238},"2026-07-06",56.57,56.69,55.04,{"symbol":5,"time":318,"open":319,"high":320,"low":321,"close":322},"2026-07-02",54.38,56.63,53.95,56.48,{"symbol":5,"time":324,"open":325,"high":275,"low":326,"close":327},"2026-07-01",53.73,53.11,54.13,{"symbol":5,"time":329,"open":330,"high":331,"low":332,"close":333},"2026-06-30",50.62,52.65,50.18,52.16,{"symbol":5,"time":335,"open":336,"high":337,"low":338,"close":339},"2026-06-29",50.19,51.47,49.71,50.39,{"symbol":5,"time":341,"open":342,"high":343,"low":344,"close":345},"2026-06-26",48.99,50.54,48.5,50.1,{"symbol":5,"time":347,"open":348,"high":349,"low":350,"close":351},"2026-06-25",49.39,50,48.34,48.86,{"symbol":5,"time":353,"open":354,"high":355,"low":356,"close":357},"2026-06-24",48.98,50.88,48.8,49.8,{"symbol":5,"time":359,"open":360,"high":360,"low":361,"close":362},"2026-06-23",49.91,48.6,48.79,{"symbol":5,"time":364,"open":365,"high":366,"low":367,"close":348},"2026-06-22",51.69,51.84,48.55,{"symbol":5,"time":369,"open":370,"high":371,"low":372,"close":373},"2026-06-18",51.39,52.98,50.68,52.23,{"symbol":5,"time":375,"open":376,"high":377,"low":378,"close":379},"2026-06-17",52.01,54,51.14,51.32,{"symbol":5,"time":381,"open":382,"high":383,"low":384,"close":385},"2026-06-16",53.82,54.51,51.38,52.34,{"symbol":5,"time":387,"open":388,"high":389,"low":390,"close":287},"2026-06-15",56.98,58.4,53.25,{"symbol":5,"time":392,"open":393,"high":394,"low":395,"close":396},"2026-06-12",68.73,68.85,64.8,65.85,{"symbol":5,"time":398,"open":399,"high":400,"low":401,"close":402},"2026-06-11",68,69.18,67.87,68.3,{"symbol":5,"time":404,"open":405,"high":406,"low":407,"close":399},"2026-06-10",68.2,68.93,66.82,{"symbol":5,"time":409,"open":410,"high":126,"low":411,"close":412},"2026-06-09",67.47,67.28,68.32,{"symbol":5,"time":414,"open":415,"high":31,"low":24,"close":416},"2026-06-08",66.89,67.44,{"symbol":5,"time":418,"open":419,"high":420,"low":421,"close":415},"2026-06-05",65.76,67.08,64.85,{"symbol":5,"time":423,"open":424,"high":425,"low":424,"close":426},"2026-06-04",64.5,66.91,65.54,{"symbol":5,"time":428,"open":429,"high":429,"low":430,"close":181},"2026-06-03",66.03,64.08,{"symbol":5,"time":432,"open":433,"high":434,"low":435,"close":436},"2026-06-02",66.93,67.24,65,65.69,{"symbol":5,"time":438,"open":439,"high":425,"low":440,"close":441},"2026-06-01",64.29,63.99,66.81,{"symbol":5,"time":443,"open":444,"high":444,"low":445,"close":446},"2026-05-29",65.56,63.4,63.92,{"symbol":5,"time":448,"open":449,"high":50,"low":450,"close":451},"2026-05-28",65.34,64.19,65.83,{"symbol":5,"time":453,"open":454,"high":429,"low":454,"close":157},"2026-05-27",64.53,{"symbol":5,"time":456,"open":457,"high":49,"low":458,"close":459},"2026-05-26",64.07,63.64,64.96,{"symbol":5,"time":461,"open":462,"high":463,"low":464,"close":465},"2026-05-22",64.51,65.46,63.73,63.98,{"symbol":5,"time":467,"open":468,"high":469,"low":470,"close":471},"2026-05-21",64.13,64.74,63.08,64.26,{"symbol":5,"time":473,"open":474,"high":474,"low":475,"close":468},"2026-05-20",65.11,63.82,{"symbol":5,"time":477,"open":478,"high":479,"low":480,"close":481},"2026-05-19",65.27,66.29,64.47,64.55,{"symbol":5,"time":483,"open":484,"high":485,"low":486,"close":487},"2026-05-18",64.65,65.92,64.6,65.87,{"symbol":5,"time":489,"open":490,"high":444,"low":491,"close":421},"2026-05-15",65.3,64.09,{"symbol":5,"time":493,"open":494,"high":495,"low":73,"close":496},"2026-05-14",66.57,66.96,65.32,{"symbol":5,"time":498,"open":499,"high":500,"low":501,"close":502},"2026-05-13",66.35,66.51,65.55,66.47,{"symbol":5,"time":504,"open":505,"high":505,"low":159,"close":33},"2026-05-12",68.25,{"symbol":5,"time":507,"open":508,"high":509,"low":510,"close":31},"2026-05-11",65.2,68.04,63.58,{"symbol":5,"time":512,"open":513,"high":163,"low":514,"close":515},"2026-05-08",62.66,61.74,62.94,{"symbol":5,"time":517,"open":518,"high":519,"low":520,"close":521},"2026-05-07",62.37,63.2,62.08,62.69,{"symbol":5,"time":523,"open":524,"high":525,"low":526,"close":527},"2026-05-06",62.44,63.36,61.87,62.21,{"symbol":5,"time":529,"open":530,"high":531,"low":532,"close":533},"2026-05-05",62.54,62.83,61.25,62.23,{"symbol":5,"time":535,"open":536,"high":537,"low":538,"close":539},"2026-05-04",63.35,63.49,62.25,62.36,{"symbol":5,"time":541,"open":542,"high":543,"low":544,"close":536},"2026-05-01",64.24,64.66,62.99,{"symbol":5,"time":546,"open":547,"high":548,"low":549,"close":537},"2026-04-30",62.28,63.78,62.06,{"symbol":5,"time":551,"open":552,"high":553,"low":554,"close":515},"2026-04-29",63.04,63.69,62.65,{"symbol":5,"time":556,"open":557,"high":21,"low":55,"close":558},"2026-04-28",63.12,63.15,{"symbol":5,"time":560,"open":561,"high":457,"low":562,"close":62},"2026-04-27",62.92,62.73,{"symbol":5,"time":564,"open":565,"high":565,"low":566,"close":567},"2026-04-24",64.17,62.64,62.85,{"symbol":5,"time":569,"open":570,"high":571,"low":465,"close":454},"2026-04-23",65.79,66,{"symbol":5,"time":573,"open":454,"high":574,"low":575,"close":444},"2026-04-22",65.86,64.42,{"symbol":5,"time":577,"open":578,"high":490,"low":579,"close":580},"2026-04-21",64.75,64.25,64.31,{"symbol":5,"time":582,"open":583,"high":584,"low":543,"close":578},"2026-04-20",65.02,65.81,{"symbol":5,"time":586,"open":587,"high":490,"low":588,"close":65},"2026-04-17",64.58,64.16,{"symbol":5,"time":590,"open":591,"high":592,"low":557,"close":593},"2026-04-16",63.27,64.89,64.52,{"symbol":5,"time":595,"open":510,"high":596,"low":163,"close":597},"2026-04-15",64.06,63.66,{"symbol":5,"time":599,"open":600,"high":67,"low":601,"close":602},"2026-04-14",62.22,62.04,63.41,{"symbol":5,"time":604,"open":605,"high":606,"low":607,"close":608},"2026-04-13",61.02,62.74,60.83,62.45,{"symbol":5,"time":610,"open":611,"high":612,"low":613,"close":605},"2026-04-10",62.67,63.03,60.58,{"symbol":5,"time":615,"open":616,"high":617,"low":618,"close":619},"2026-04-09",60.19,63.02,59.83,62.76,{"symbol":5,"time":621,"open":622,"high":623,"low":624,"close":625},"2026-04-08",59.86,60.38,59.58,60.22,{"symbol":5,"time":627,"open":628,"high":629,"low":630,"close":631},"2026-04-07",59.12,59.93,59.09,59.65,{"symbol":5,"time":633,"open":634,"high":635,"low":636,"close":637},"2026-04-06",58.61,59.9,58.54,59.3,{"symbol":5,"time":639,"open":640,"high":641,"low":642,"close":643},"2026-04-02",58.46,58.79,57.19,58.62,{"symbol":5,"time":645,"open":646,"high":647,"low":259,"close":640},"2026-04-01",58.52,59.18,{"symbol":5,"time":649,"open":650,"high":616,"low":651,"close":389},"2026-03-31",59.75,57.2,{"symbol":5,"time":653,"open":654,"high":655,"low":194,"close":656},"2026-03-30",59.4,60.28,59.13,{"symbol":5,"time":658,"open":659,"high":660,"low":661,"close":662},"2026-03-27",58.6,59.17,57.77,59.11,{"symbol":5,"time":664,"open":646,"high":665,"low":226,"close":666},"2026-03-26",59.37,58.64,{"symbol":5,"time":668,"open":669,"high":670,"low":671,"close":672},"2026-03-25",58.34,59.14,57.31,58.49,{"symbol":5,"time":674,"open":675,"high":660,"low":676,"close":677},"2026-03-24",57.63,57.41,58.76,{"symbol":5,"time":679,"open":672,"high":221,"low":680,"close":681},"2026-03-23",57.13,57.28,{"symbol":5,"time":683,"open":266,"high":684,"low":685,"close":686},"2026-03-20",58.63,57.4,57.82,{"symbol":5,"time":688,"open":689,"high":690,"low":691,"close":692},"2026-03-19",57.44,58.69,57.03,57.68,{"symbol":5,"time":694,"open":695,"high":696,"low":697,"close":698},"2026-03-18",57.49,58.77,57.45,57.65,{"symbol":5,"time":700,"open":701,"high":702,"low":703,"close":704},"2026-03-17",58.8,59.38,58,58.3,{"symbol":5,"time":706,"open":707,"high":659,"low":689,"close":708},"2026-03-16",58.28,57.51,{"symbol":5,"time":710,"open":711,"high":712,"low":713,"close":264},"2026-03-13",57.88,60.77,56.21,{"symbol":5,"time":715,"open":692,"high":716,"low":717,"close":210},"2026-03-12",58.13,57.04,{"symbol":5,"time":719,"open":720,"high":721,"low":681,"close":722},"2026-03-11",58.04,58.36,57.71,{"symbol":5,"time":724,"open":725,"high":726,"low":228,"close":727},"2026-03-10",59.03,59.24,58.16,{"symbol":5,"time":729,"open":725,"high":730,"low":731,"close":732},"2026-03-09",59.55,58.33,59.26,{"symbol":5,"time":734,"open":735,"high":736,"low":737,"close":738},"2026-03-06",58.11,60.01,57.55,59.78,{"symbol":5,"time":740,"open":741,"high":217,"low":661,"close":690},"2026-03-05",58.29,{"symbol":5,"time":743,"open":744,"high":745,"low":746,"close":747},"2026-03-04",57.15,59.94,56.92,58.42,{"symbol":5,"time":749,"open":750,"high":216,"low":751,"close":752},"2026-03-03",56.95,56.06,57.36,{"symbol":5,"time":754,"open":271,"high":755,"low":756,"close":757},"2026-03-02",56.89,55.64,56.79,{"symbol":5,"time":759,"open":760,"high":761,"low":282,"close":249},"2026-02-27",55.97,56.93,{"symbol":5,"time":763,"open":764,"high":765,"low":244,"close":766},"2026-02-26",54.44,57.1,56.82,{"symbol":5,"time":768,"open":769,"high":770,"low":771,"close":295},"2026-02-25",53.7,54.75,53.04,{"symbol":5,"time":773,"open":774,"high":775,"low":245,"close":776},"2026-02-24",55.77,56.27,55.98,{"symbol":5,"time":778,"open":269,"high":779,"low":780,"close":781},"2026-02-23",57.06,55.3,55.34,{"symbol":5,"time":783,"open":775,"high":784,"low":785,"close":786},"2026-02-20",57.08,55.78,57.02,{"symbol":5,"time":788,"open":269,"high":253,"low":789,"close":790},"2026-02-19",56.02,56.16,{"symbol":5,"time":792,"open":793,"high":689,"low":794,"close":795},"2026-02-18",56.51,55.46,57.17,{"symbol":5,"time":797,"open":234,"high":248,"low":798,"close":799},"2026-02-17",56.26,56.43,{"symbol":5,"time":801,"open":802,"high":685,"low":803,"close":804},"2026-02-13",56.61,56.09,56.35,{"symbol":5,"time":806,"open":807,"high":808,"low":809,"close":799},"2026-02-12",60.98,61.2,56.04,{"symbol":5,"time":811,"open":812,"high":813,"low":814,"close":815},"2026-02-11",63.31,63.62,61.05,61.11,{"symbol":5,"time":817,"open":537,"high":818,"low":819,"close":820},"2026-02-10",64.01,63.07,63.37,{"symbol":5,"time":822,"open":823,"high":824,"low":825,"close":567},"2026-02-09",64.93,65.61,62.35,{"symbol":5,"time":827,"open":828,"high":829,"low":830,"close":831},"2026-02-06",66.02,66.4,64.11,64.78,{"symbol":5,"time":833,"open":834,"high":835,"low":836,"close":485},"2026-02-05",66.44,66.86,64.92,{"symbol":5,"time":838,"open":839,"high":840,"low":841,"close":842},"2026-02-04",72,72.2,67.02,67.73,{"symbol":5,"time":844,"open":845,"high":846,"low":847,"close":848},"2026-02-03",71.93,72.92,69.84,70.27,{"symbol":5,"time":850,"open":851,"high":852,"low":853,"close":854},"2026-02-02",72.52,72.75,71.76,72.38,{"symbol":5,"time":856,"open":857,"high":858,"low":859,"close":860},"2026-01-30",71.82,72.8,71.44,72.78,{"symbol":5,"time":862,"open":863,"high":864,"low":865,"close":866},"2026-01-29",71.34,72.19,70.98,71.84,{"symbol":5,"time":868,"open":869,"high":870,"low":871,"close":872},"2026-01-28",71.85,72.45,71.09,71.14,{"symbol":5,"time":874,"open":875,"high":876,"low":877,"close":878},"2026-01-27",72.79,72.99,71.92,71.97,{"symbol":5,"time":880,"open":881,"high":882,"low":883,"close":884},"2026-01-26",73.08,73.44,72.59,72.72,{"symbol":5,"time":886,"open":864,"high":887,"low":888,"close":889},"2026-01-23",72.95,72.05,72.88,{"symbol":5,"time":891,"open":892,"high":893,"low":894,"close":895},"2026-01-22",73,73.18,72.25,72.33,{"symbol":5,"time":897,"open":898,"high":899,"low":900,"close":901},"2026-01-21",72.29,72.77,71.62,72.7,{"symbol":5,"time":903,"open":900,"high":904,"low":905,"close":906},"2026-01-20",72.82,71.42,71.96,{"symbol":5,"time":908,"open":909,"high":910,"low":911,"close":912},"2026-01-16",72.55,73.03,71.81,71.99,{"symbol":5,"time":914,"open":915,"high":916,"low":917,"close":909},"2026-01-15",73.34,73.9,72.17,{"symbol":5,"time":919,"open":920,"high":921,"low":922,"close":923},"2026-01-14",73.27,74.02,72.76,73.09,{"symbol":5,"time":925,"open":926,"high":927,"low":928,"close":929},"2026-01-13",73.69,73.98,73.05,73.23,{"symbol":5,"time":931,"open":932,"high":933,"low":934,"close":935},"2026-01-12",73.3,74.14,73.01,73.96,{"symbol":5,"time":937,"open":938,"high":939,"low":940,"close":941},"2026-01-09",75.95,76.39,73.64,73.68,{"symbol":5,"time":943,"open":944,"high":945,"low":946,"close":947},"2026-01-08",74.72,76,74.68,75.69,{"symbol":5,"time":949,"open":950,"high":951,"low":952,"close":953},"2026-01-07",76.03,76.33,74.13,75.03,{"symbol":5,"time":955,"open":956,"high":957,"low":958,"close":959},"2026-01-06",75.5,76.37,75.43,76.11,{"symbol":5,"time":961,"open":940,"high":962,"low":940,"close":963},"2026-01-05",76.31,75.67,{"symbol":5,"time":965,"open":966,"high":967,"low":968,"close":969},"2026-01-02",73.13,74.04,72.4,73.76,{"symbol":5,"time":971,"open":940,"high":972,"low":973,"close":974},"2025-12-31",73.94,72.98,73.07,{"symbol":5,"time":976,"open":977,"high":978,"low":979,"close":980},"2025-12-30",73.71,74.21,73.55,73.7,{"symbol":5,"time":982,"open":983,"high":946,"low":984,"close":985},"2025-12-29",74.3,73.8,73.82,{"symbol":5,"time":987,"open":988,"high":989,"low":990,"close":983},"2025-12-26",73.99,74.51,73.75,{"symbol":5,"time":992,"open":993,"high":994,"low":995,"close":996},"2025-12-24",73.6,73.95,73.28,73.91,{"symbol":5,"time":998,"open":979,"high":999,"low":934,"close":977},"2025-12-23",74.2,{"symbol":5,"time":1001,"open":1002,"high":1003,"low":1004,"close":1005},"2025-12-22",72.53,74.63,72.34,73.62,{"symbol":5,"time":1007,"open":872,"high":1008,"low":1009,"close":1010},"2025-12-19",72.31,70.87,71.77,{"symbol":5,"time":1012,"open":1013,"high":1014,"low":1015,"close":1016},"2025-12-18",71.25,71.94,70.83,71.26,{"symbol":5,"time":1018,"open":1019,"high":1020,"low":1021,"close":1022},"2025-12-17",70.4,71.45,70.35,71.17,{"symbol":5,"time":1024,"open":1025,"high":1026,"low":1027,"close":1028},"2025-12-16",71.18,71.55,70.09,70.36,{"symbol":5,"time":1030,"open":1031,"high":1032,"low":1033,"close":1034},"2025-12-15",71.4,72.96,71.02,71.23,{"symbol":5,"time":1036,"open":1037,"high":1038,"low":1039,"close":1040},"2025-12-12",72.13,72.54,71,71.1,{"symbol":5,"time":1042,"open":1043,"high":901,"low":863,"close":857},"2025-12-11",71.75,{"symbol":5,"time":1045,"open":1046,"high":878,"low":1047,"close":1048},"2025-12-10",70.24,70.1,71.74,{"symbol":5,"time":1050,"open":1051,"high":1052,"low":121,"close":1053},"2025-12-09",69.22,70.63,70.3,{"symbol":5,"time":1055,"open":1056,"high":1057,"low":405,"close":121},"2025-12-08",68.87,69.63,{"symbol":5,"time":1059,"open":1060,"high":1061,"low":1062,"close":1063},"2025-12-05",68.02,69.24,67.77,68.4,{"symbol":5,"time":1065,"open":1066,"high":1067,"low":1068,"close":1069},"2025-12-04",66.48,67.88,66.31,67.79,{"symbol":5,"time":1071,"open":1072,"high":1073,"low":1072,"close":1074},"2025-12-03",66.27,67.33,66.45,{"symbol":5,"time":1076,"open":1077,"high":1078,"low":1079,"close":1080},"2025-12-02",66.54,66.74,65.41,66.25,{"symbol":5,"time":1082,"open":73,"high":1083,"low":73,"close":1084},"2025-12-01",66.88,66.39,{"symbol":5,"time":1086,"open":1079,"high":436,"low":1087,"close":1088},"2025-11-28",64.94,65.5,{"symbol":5,"time":1090,"open":1091,"high":32,"low":1091,"close":1092},"2025-11-26",64.62,65.05,{"symbol":5,"time":1094,"open":1095,"high":49,"low":1096,"close":1097},"2025-11-25",64.59,64.38,64.73,{"symbol":5,"time":1099,"open":27,"high":490,"low":819,"close":1100},"2025-11-24",64.3,{"symbol":5,"time":1102,"open":1103,"high":499,"low":1104,"close":436},"2025-11-21",65.25,65.16,{"symbol":5,"time":1106,"open":1107,"high":570,"low":1097,"close":1108},"2025-11-20",65.38,65.14,{"symbol":5,"time":1110,"open":26,"high":1111,"low":1112,"close":831},"2025-11-19",65.63,64.68,{"symbol":5,"time":1114,"open":480,"high":584,"low":1115,"close":459},"2025-11-18",63.94,{"symbol":5,"time":1117,"open":474,"high":1118,"low":580,"close":481},"2025-11-17",66.11,{"symbol":5,"time":1120,"open":1108,"high":426,"low":1112,"close":1121},"2025-11-14",64.84,{"symbol":5,"time":1123,"open":499,"high":1124,"low":478,"close":1125},"2025-11-13",66.64,65.44,{"symbol":5,"time":1127,"open":1128,"high":1129,"low":50,"close":1130},"2025-11-12",66.38,67.1,66.71,{"symbol":5,"time":1132,"open":1078,"high":106,"low":1133,"close":834},"2025-11-11",66.13,{"symbol":5,"time":1135,"open":1136,"high":1137,"low":426,"close":1138},"2025-11-10",66.12,67.17,66.53,{"symbol":5,"time":1140,"open":501,"high":1124,"low":1104,"close":1141},"2025-11-07",65.97,{"symbol":5,"time":1143,"open":1144,"high":1133,"low":484,"close":1145},"2025-11-06",64.69,65.71,{"symbol":5,"time":1147,"open":1148,"high":1149,"low":1150,"close":831},"2025-11-05",64.34,65.65,63.61,{"symbol":5,"time":1152,"open":1153,"high":459,"low":1154,"close":454},"2025-11-04",63.29,62.4,{"symbol":5,"time":1156,"open":1157,"high":19,"low":1158,"close":813},"2025-11-03",64.27,62.62,{"symbol":5,"time":1160,"open":1161,"high":1161,"low":1162,"close":484},"2025-10-31",65.51,63.67,{"symbol":5,"time":1164,"open":55,"high":1165,"low":1166,"close":1161},"2025-10-30",66.56,62,{"symbol":5,"time":1168,"open":1169,"high":1170,"low":1171,"close":1172},"2025-10-29",60.88,61.38,60.15,60.81,{"symbol":5,"time":1174,"open":1175,"high":1176,"low":814,"close":815},"2025-10-28",62.11,62.16,{"symbol":5,"time":1178,"open":1179,"high":1180,"low":1181,"close":1182},"2025-10-27",59.74,61.31,59.57,61.27,{"symbol":5,"time":1184,"open":198,"high":1185,"low":1186,"close":702},"2025-10-24",60.05,58.96,{"symbol":5,"time":1188,"open":1189,"high":1190,"low":1191,"close":1192},"2025-10-23",58.86,59.31,58.74,58.81,{"symbol":5,"time":1194,"open":1195,"high":1196,"low":727,"close":1197},"2025-10-22",58.73,59.45,58.58,{"symbol":5,"time":1199,"open":1200,"high":1201,"low":1202,"close":1195},"2025-10-21",58.18,58.98,58.06,{"symbol":5,"time":1204,"open":1205,"high":1197,"low":1206,"close":1200},"2025-10-20",58.37,57.56,{"symbol":5,"time":1208,"open":1209,"high":1210,"low":1209,"close":214},"2025-10-17",57.16,58.2,{"symbol":5,"time":1212,"open":232,"high":703,"low":1213,"close":1214},"2025-10-16",56.41,57,{"symbol":5,"time":1216,"open":1205,"high":1217,"low":1218,"close":737},"2025-10-15",58.48,57.52,{"symbol":5,"time":1220,"open":1221,"high":226,"low":1222,"close":735},"2025-10-14",57.75,57.25,{"symbol":5,"time":1224,"open":266,"high":1225,"low":199,"close":1226},"2025-10-13",58.19,58.1,{"symbol":5,"time":1228,"open":209,"high":191,"low":795,"close":1229},"2025-10-10",57.27,{"symbol":5,"time":1231,"open":1232,"high":655,"low":641,"close":1233},"2025-10-09",60.16,58.87,{"symbol":5,"time":1235,"open":1236,"high":162,"low":1237,"close":1232},"2025-10-08",61.51,59.81,{"symbol":5,"time":1239,"open":1240,"high":1241,"low":1242,"close":1236},"2025-10-07",61.35,62.26,60.87,{"symbol":5,"time":1244,"open":549,"high":825,"low":1245,"close":1170},"2025-10-06",61.37,{"symbol":5,"time":1247,"open":549,"high":1248,"low":1249,"close":1250},"2025-10-03",62.61,61.76,61.96,{"symbol":5,"time":1252,"open":1253,"high":1254,"low":1255,"close":549},"2025-10-02",61.78,62.56,61.64,{"symbol":5,"time":1257,"open":518,"high":1254,"low":1258,"close":1259},"2025-10-01",61.4,61.89,{"symbol":5,"time":1261,"open":1262,"high":490,"low":55,"close":1263},"2025-09-30",63,63.06,{"symbol":5,"time":1265,"open":1236,"high":1266,"low":1267,"close":1268},"2025-09-29",62.97,60.89,62.88,{"symbol":5,"time":1270,"open":1271,"high":1170,"low":1272,"close":1273},"2025-09-26",60.67,60.57,61.15,{"symbol":5,"time":1275,"open":629,"high":1276,"low":1277,"close":204},"2025-09-25",61.04,59.79,{"symbol":5,"time":1279,"open":1280,"high":1281,"low":736,"close":1232},"2025-09-24",61.49,61.67,{"symbol":5,"time":1283,"open":518,"high":567,"low":1284,"close":1285},"2025-09-23",61.58,61.61,{"symbol":5,"time":1287,"open":1154,"high":186,"low":1288,"close":1289},"2025-09-22",60.73,62.42,{"symbol":5,"time":1291,"open":1292,"high":815,"low":1293,"close":1294},"2025-09-19",59.76,59.63,60.62,{"symbol":5,"time":1296,"open":1297,"high":1298,"low":1299,"close":1300},"2025-09-18",59.23,60.51,59.2,59.84,{"symbol":5,"time":1302,"open":1303,"high":1179,"low":1303,"close":1304},"2025-09-17",57.64,59.22,{"symbol":5,"time":1306,"open":634,"high":696,"low":689,"close":1307},"2025-09-16",57.47,{"symbol":5,"time":1309,"open":1310,"high":260,"low":686,"close":696},"2025-09-15",58.15,{"symbol":5,"time":1312,"open":1313,"high":656,"low":254,"close":226},"2025-09-12",58.26,{"symbol":5,"time":1315,"open":765,"high":725,"low":1316,"close":1195},"2025-09-11",56.87,{"symbol":5,"time":1318,"open":669,"high":669,"low":1319,"close":642},"2025-09-10",55.67,{"symbol":5,"time":1321,"open":631,"high":1322,"low":228,"close":666},"2025-09-09",59.82,{"symbol":5,"time":1324,"open":1325,"high":521,"low":1326,"close":186},"2025-09-08",61.41,61.1,{"symbol":5,"time":1328,"open":1329,"high":1330,"low":1331,"close":1332},"2025-09-05",60.55,61.52,60.49,61.5,{"symbol":5,"time":1334,"open":1335,"high":1242,"low":1336,"close":1172},"2025-09-04",60.53,59.97,{"symbol":5,"time":1338,"open":1339,"high":1340,"low":1341,"close":1342},"2025-09-03",60.72,61.28,59.95,60.08,{"symbol":5,"time":1344,"open":702,"high":1326,"low":1345,"close":814},"2025-09-02",59.19,{"symbol":5,"time":1347,"open":1348,"high":1349,"low":1350,"close":1351},"2025-08-29",59.56,60,59.33,59.7,{"symbol":5,"time":1353,"open":1181,"high":1181,"low":1354,"close":192},"2025-08-28",59.06,{"symbol":5,"time":1356,"open":1357,"high":730,"low":1358,"close":1359},"2025-08-27",58.94,58.89,59.52,{"symbol":5,"time":1361,"open":1237,"high":745,"low":206,"close":1362},"2025-08-26",59.07,{"symbol":5,"time":1364,"open":1365,"high":1366,"low":1201,"close":1367},"2025-08-25",59.21,59.91,59.77,{"symbol":5,"time":1369,"open":702,"high":1370,"low":630,"close":187},"2025-08-22",60.24,{"symbol":5,"time":1372,"open":1373,"high":1304,"low":1374,"close":725},"2025-08-21",58.78,58.65,{"symbol":5,"time":1376,"open":226,"high":628,"low":727,"close":1377},"2025-08-20",58.97,{"symbol":5,"time":1379,"open":722,"high":1380,"low":1381,"close":1310},"2025-08-19",58.71,57.53,{"symbol":5,"time":1383,"open":1384,"high":1385,"low":1386,"close":256},"2025-08-18",58.39,58.45,57.37,{"symbol":5,"time":1388,"open":1389,"high":1370,"low":211,"close":721},"2025-08-15",59.96,{"symbol":5,"time":1391,"open":725,"high":1392,"low":1393,"close":1394},"2025-08-14",59.98,58.83,59.89,{"symbol":5,"time":1396,"open":1397,"high":628,"low":1398,"close":628},"2025-08-13",56.32,56.25,{"symbol":5,"time":1400,"open":1401,"high":1402,"low":1403,"close":1404},"2025-08-12",54.81,56.17,54.68,56.13,{"symbol":5,"time":1406,"open":1407,"high":1408,"low":1409,"close":1410},"2025-08-11",54.21,54.62,53.86,54.5,{"symbol":5,"time":1412,"open":1413,"high":1414,"low":1415,"close":1416},"2025-08-08",53.96,54.33,53.71,54.02,{"symbol":5,"time":1418,"open":1419,"high":283,"low":1420,"close":1421},"2025-08-07",54.52,53.68,53.87,{"symbol":5,"time":1423,"open":1424,"high":1425,"low":1426,"close":1427},"2025-08-06",54.66,54.74,53.05,54.2,{"symbol":5,"time":1429,"open":1430,"high":703,"low":1431,"close":1432},"2025-08-05",57.93,54.35,54.89,{"symbol":5,"time":1434,"open":1435,"high":1222,"low":1436,"close":388},"2025-08-04",56.08,55.76,{"symbol":5,"time":1438,"open":1439,"high":1440,"low":1441,"close":1442},"2025-08-01",55.48,55.61,54.72,55.54,{"symbol":5,"time":1444,"open":1445,"high":1446,"low":1447,"close":1436},"2025-07-31",55.51,56.01,55.35,{"symbol":5,"time":1449,"open":789,"high":1450,"low":1451,"close":794},"2025-07-30",56.18,55.26,{"symbol":5,"time":1453,"open":1454,"high":1455,"low":1442,"close":1456},"2025-07-29",56.49,56.52,55.92,{"symbol":5,"time":1458,"open":315,"high":784,"low":1459,"close":1460},"2025-07-28",56.28,56.4,{"symbol":5,"time":1462,"open":1455,"high":255,"low":1435,"close":269},"2025-07-25",{"symbol":5,"time":1464,"open":1465,"high":757,"low":751,"close":775},"2025-07-24",56.47,{"symbol":5,"time":1467,"open":1468,"high":1469,"low":271,"close":1465},"2025-07-23",55.94,56.72,{"symbol":5,"time":1471,"open":756,"high":1472,"low":1473,"close":1474},"2025-07-22",56.46,55.28,55.91,{"symbol":5,"time":1476,"open":1398,"high":1477,"low":287,"close":1478},"2025-07-21",56.5,55.47,{"symbol":5,"time":1480,"open":243,"high":1481,"low":1482,"close":1398},"2025-07-18",56.68,56.07,{"symbol":5,"time":1484,"open":1485,"high":322,"low":282,"close":1486},"2025-07-17",55.68,56.39,{"symbol":5,"time":1488,"open":1489,"high":1490,"low":1491,"close":1485},"2025-07-16",55.66,55.83,54.69,{"symbol":5,"time":1493,"open":774,"high":1494,"low":1495,"close":1496},"2025-07-15",56.59,55.57,55.63,{"symbol":5,"time":1498,"open":239,"high":1499,"low":275,"close":1500},"2025-07-14",56,55.96,{"symbol":5,"time":1502,"open":320,"high":744,"low":1503,"close":1504},"2025-07-11",54.79,55.11,{"symbol":5,"time":1506,"open":293,"high":691,"low":1507,"close":1508},"2025-07-10",55.07,56.73,{"symbol":5,"time":1510,"open":781,"high":1439,"low":1511,"close":1512},"2025-07-09",54.9,55.21,{"symbol":5,"time":1514,"open":1515,"high":304,"low":770,"close":245},"2025-07-08",54.97,{"symbol":5,"time":1517,"open":1468,"high":1518,"low":1424,"close":1519},"2025-07-07",56.1,54.85,{"symbol":5,"time":1521,"open":1522,"high":206,"low":1451,"close":1398},"2025-07-03",55.33,{"symbol":5,"time":1524,"open":1499,"high":1525,"low":770,"close":1526},"2025-07-02",56.29,55.13,{"symbol":5,"time":1528,"open":1436,"high":1529,"low":1440,"close":760},"2025-07-01",56.56,{"symbol":5,"time":1531,"open":253,"high":651,"low":1473,"close":809},"2025-06-30",{"symbol":5,"time":1533,"open":1214,"high":1534,"low":1465,"close":757},"2025-06-27",57.29,{"symbol":5,"time":1536,"open":278,"high":272,"low":1537,"close":1481},"2025-06-26",55.88,{"symbol":5,"time":1539,"open":1540,"high":1486,"low":1541,"close":278},"2025-06-25",55.95,55.37,{"symbol":5,"time":1543,"open":799,"high":799,"low":1544,"close":231},"2025-06-24",55.72,{"symbol":5,"time":1546,"open":1547,"high":1548,"low":1549,"close":1435},"2025-06-23",55.2,56.12,54.57,{"symbol":5,"time":1551,"open":780,"high":760,"low":1552,"close":237},"2025-06-20",54.95,{"symbol":5,"time":1554,"open":1555,"high":1556,"low":1557,"close":1558},"2025-06-18",54.06,55.17,53.84,54.71,{"symbol":5,"time":1560,"open":1547,"high":1561,"low":1562,"close":1563},"2025-06-17",55.36,53.46,54.08,{"symbol":5,"time":1565,"open":1566,"high":1567,"low":1568,"close":1567},"2025-06-16",54.25,55.32,53.81,{"symbol":5,"time":1570,"open":1571,"high":1572,"low":1573,"close":1574},"2025-06-13",53.47,53.98,53.4,53.69,{"symbol":5,"time":1576,"open":770,"high":1577,"low":1578,"close":382},"2025-06-12",54.99,52.96,{"symbol":5,"time":1580,"open":1581,"high":1503,"low":1582,"close":1424},"2025-06-11",54.73,54.37,{"symbol":5,"time":1584,"open":1585,"high":1586,"low":382,"close":1581},"2025-06-10",54.07,54.93,{"symbol":5,"time":1588,"open":1589,"high":1590,"low":377,"close":1591},"2025-06-09",54.27,56.14,54.1,{"symbol":5,"time":1593,"open":1427,"high":244,"low":1594,"close":1582},"2025-06-06",53.79,{"symbol":5,"time":1596,"open":299,"high":1401,"low":301,"close":1557},"2025-06-05",{"symbol":5,"time":1598,"open":1512,"high":1599,"low":1409,"close":1416},"2025-06-04",55.49,{"symbol":5,"time":1601,"open":1602,"high":1603,"low":1604,"close":1605},"2025-06-03",55.14,55.52,54.64,55.27,{"symbol":5,"time":1607,"open":1558,"high":1608,"low":1609,"close":1602},"2025-06-02",55.65,54.16,{"symbol":5,"time":1611,"open":1612,"high":1504,"low":1613,"close":1614},"2025-05-30",54.77,54.31,54.94,{"symbol":5,"time":1616,"open":1617,"high":798,"low":1618,"close":770},"2025-05-29",56.15,54.15,{"symbol":5,"time":1620,"open":1474,"high":1529,"low":785,"close":1617},"2025-05-28",{"symbol":5,"time":1622,"open":1623,"high":1624,"low":1507,"close":1625},"2025-05-27",55.42,55.84,55.8,{"symbol":5,"time":1627,"open":1628,"high":245,"low":1431,"close":316},"2025-05-23",54.6,{"symbol":5,"time":1630,"open":1602,"high":781,"low":1631,"close":1632},"2025-05-22",54.59,54.98,{"symbol":5,"time":1634,"open":1635,"high":288,"low":1636,"close":1602},"2025-05-21",56.03,55,{"symbol":5,"time":1638,"open":1639,"high":309,"low":1544,"close":1477},"2025-05-20",55.81,{"symbol":5,"time":1641,"open":1642,"high":238,"low":293,"close":1639},"2025-05-19",55.74,{"symbol":5,"time":1644,"open":1478,"high":803,"low":1645,"close":1435},"2025-05-16",55.22,{"symbol":5,"time":1647,"open":770,"high":1489,"low":1648,"close":794},"2025-05-15",54.7,{"symbol":5,"time":1650,"open":1552,"high":240,"low":1407,"close":1604},"2025-05-14",{"symbol":5,"time":1652,"open":1653,"high":1478,"low":385,"close":304},"2025-05-13",52.76,{"symbol":5,"time":1655,"open":1420,"high":1415,"low":1656,"close":1657},"2025-05-12",52.02,52.42,{"symbol":5,"time":1659,"open":1660,"high":1661,"low":1662,"close":1663},"2025-05-09",50.79,50.92,50.03,50.24,{"symbol":5,"time":1665,"open":1666,"high":1667,"low":1668,"close":1669},"2025-05-08",50.97,51.43,50.37,50.42,{"symbol":5,"time":1671,"open":1672,"high":1673,"low":1674,"close":1675},"2025-05-07",50.01,50.87,49.89,50.81,{"symbol":5,"time":1677,"open":1678,"high":1679,"low":1680,"close":1681},"2025-05-06",48.9,49.66,48.89,49.54,{"symbol":5,"time":1683,"open":1684,"high":1685,"low":1686,"close":1687},"2025-05-05",48.49,49.56,47.66,49.26,{"symbol":5,"time":1689,"open":1690,"high":1691,"low":1692,"close":1693},"2025-05-02",49.48,50.5,49.41,49.47,{"symbol":5,"time":1695,"open":1696,"high":1696,"low":351,"close":1697},"2025-05-01",49.65,49.22,{"symbol":5,"time":1699,"open":1700,"high":1701,"low":1702,"close":1703},"2025-04-30",49.16,49.93,48.13,49.79,{"symbol":5,"time":1705,"open":1700,"high":1706,"low":1707,"close":1708},"2025-04-29",49.81,48.87,49.63,{"symbol":5,"time":1710,"open":1711,"high":1712,"low":1713,"close":1714},"2025-04-28",49.55,49.86,49.14,49.51,{"symbol":5,"time":1716,"open":1717,"high":1692,"low":1718,"close":1719},"2025-04-25",49.15,48.66,49.35,{"symbol":5,"time":1721,"open":1722,"high":348,"low":1723,"close":1724},"2025-04-24",48.41,48.03,49.02,{"symbol":5,"time":1726,"open":1727,"high":336,"low":1728,"close":1718},"2025-04-23",49.1,48.52,{"symbol":5,"time":1730,"open":1702,"high":1731,"low":1732,"close":1733},"2025-04-22",48.28,47.59,48.2,{"symbol":5,"time":1735,"open":1736,"high":1737,"low":1738,"close":1739},"2025-04-21",47.78,48.32,46.42,47.21,{"symbol":5,"time":1741,"open":1742,"high":1743,"low":1744,"close":1745},"2025-04-17",48.53,48.68,47.9,47.97,{"symbol":5,"time":1747,"open":1712,"high":1748,"low":1749,"close":1750},"2025-04-16",49.92,47.79,48.26,{"symbol":5,"time":1752,"open":1711,"high":1753,"low":1754,"close":1755},"2025-04-15",50.46,49.24,50.06,{"symbol":5,"time":1757,"open":1758,"high":1759,"low":1758,"close":1760},"2025-04-14",49.31,50.45,49.53,{"symbol":5,"time":1762,"open":1763,"high":1764,"low":1765,"close":1680},"2025-04-11",49.52,50.05,48.35,{"symbol":5,"time":1767,"open":1768,"high":1769,"low":1750,"close":1763},"2025-04-10",50.85,51.17,{"symbol":5,"time":1771,"open":1772,"high":1773,"low":1774,"close":1775},"2025-04-09",47.26,51.85,47.05,51.51,{"symbol":5,"time":1777,"open":1668,"high":1668,"low":1774,"close":1778},"2025-04-08",47.45,{"symbol":5,"time":1780,"open":1781,"high":1782,"low":1783,"close":367},"2025-04-07",47.37,50.64,46.83,{"symbol":5,"time":1785,"open":1786,"high":373,"low":1681,"close":1787},"2025-04-04",50.55,49.73,{"symbol":5,"time":1789,"open":1436,"high":1790,"low":1791,"close":1792},"2025-04-03",56.19,51.77,51.83,{"symbol":5,"time":1794,"open":1795,"high":680,"low":1795,"close":717},"2025-04-02",55.56,{"symbol":5,"time":1797,"open":1798,"high":320,"low":1799,"close":271},"2025-04-01",56.31,55.39,{"symbol":5,"time":1801,"open":1586,"high":1316,"low":1802,"close":243},"2025-03-31",54.58,{"symbol":5,"time":1804,"open":1805,"high":1445,"low":319,"close":1581},"2025-03-28",55.1,{"symbol":5,"time":1807,"open":1632,"high":1447,"low":1558,"close":311},"2025-03-27",{"symbol":5,"time":1809,"open":1810,"high":1485,"low":292,"close":1512},"2025-03-26",54.96,{"symbol":5,"time":1812,"open":1813,"high":1814,"low":1815,"close":1810},"2025-03-25",53.54,55.08,53.34,{"symbol":5,"time":1817,"open":1818,"high":1819,"low":1578,"close":306},"2025-03-24",54.03,54.14,{"symbol":5,"time":1821,"open":1822,"high":1823,"low":1824,"close":1573},"2025-03-21",53,54.05,52.72,{"symbol":5,"time":1826,"open":1827,"high":1828,"low":1829,"close":1830},"2025-03-20",52.74,53.28,52.55,53.21,{"symbol":5,"time":1832,"open":1833,"high":1834,"low":1835,"close":1836},"2025-03-19",52.3,52.97,52.15,52.94,{"symbol":5,"time":1838,"open":1839,"high":1840,"low":1841,"close":1842},"2025-03-18",52.36,52.48,51.81,52.38,{"symbol":5,"time":1844,"open":1845,"high":1846,"low":1847,"close":1848},"2025-03-17",52.18,52.69,52.06,52.46,{"symbol":5,"time":1850,"open":1851,"high":1852,"low":1853,"close":1854},"2025-03-14",51.41,52.35,51.22,52.28,{"symbol":5,"time":1856,"open":1857,"high":1840,"low":1858,"close":1859},"2025-03-13",52.11,50.93,51.04,{"symbol":5,"time":1861,"open":1862,"high":1863,"low":1864,"close":1865},"2025-03-12",53.29,53.5,51.78,52.31,{"symbol":5,"time":1867,"open":295,"high":1613,"low":1824,"close":1824},"2025-03-11",{"symbol":5,"time":1869,"open":1810,"high":1512,"low":1870,"close":295},"2025-03-10",53.78,{"symbol":5,"time":1872,"open":1873,"high":1537,"low":1874,"close":1319},"2025-03-07",55.12,54.34,{"symbol":5,"time":1876,"open":1404,"high":1460,"low":292,"close":1541},"2025-03-06",{"symbol":5,"time":1878,"open":1482,"high":1213,"low":1795,"close":249},"2025-03-05",{"symbol":5,"time":1880,"open":1881,"high":253,"low":1489,"close":1882},"2025-03-04",56.9,56.22,{"symbol":5,"time":1884,"open":1885,"high":1191,"low":1886,"close":691},"2025-03-03",57.35,56.86,{"symbol":5,"time":1888,"open":1889,"high":222,"low":1890,"close":259},"2025-02-28",56.84,56.65,{"symbol":5,"time":1892,"open":1893,"high":1381,"low":798,"close":1213},"2025-02-27",57.05,{"symbol":5,"time":1895,"open":1896,"high":741,"low":1897,"close":1889},"2025-02-26",57.18,56.78,{"symbol":5,"time":1899,"open":727,"high":727,"low":1900,"close":225},"2025-02-25",56.53,{"symbol":5,"time":1902,"open":1209,"high":1903,"low":717,"close":703},"2025-02-24",58.38,{"symbol":5,"time":1905,"open":264,"high":1906,"low":761,"close":750},"2025-02-21",58.12,{"symbol":5,"time":1908,"open":671,"high":1381,"low":1494,"close":1909},"2025-02-20",57.38,{"symbol":5,"time":1911,"open":790,"high":228,"low":1635,"close":216},"2025-02-19",{"symbol":5,"time":1913,"open":1496,"high":1914,"low":304,"close":1525},"2025-02-18",56.37,{"symbol":5,"time":1916,"open":271,"high":1917,"low":1602,"close":1496},"2025-02-14",55.86,{"symbol":5,"time":1919,"open":1631,"high":1920,"low":1921,"close":293},"2025-02-13",55.5,54.26,{"symbol":5,"time":1923,"open":1924,"high":1511,"low":1925,"close":1648},"2025-02-12",53.38,53.08,{"symbol":5,"time":1927,"open":1928,"high":294,"low":1426,"close":306},"2025-02-11",53.16,{"symbol":5,"time":1930,"open":1822,"high":1931,"low":1932,"close":390},"2025-02-10",53.97,51.98,{"symbol":5,"time":1934,"open":1863,"high":1870,"low":1827,"close":1935},"2025-02-07",52.79,{"symbol":5,"time":1937,"open":770,"high":770,"low":1938,"close":1939},"2025-02-06",53.18,53.24,{"symbol":5,"time":1941,"open":287,"high":1515,"low":1924,"close":1942},"2025-02-05",54.53,{"symbol":5,"time":1944,"open":1945,"high":1795,"low":1946,"close":1604},"2025-02-04",55.43,53.14,{"symbol":5,"time":1948,"open":1949,"high":1950,"low":1691,"close":1951},"2025-02-03",50.6,52.14,51.95,{"symbol":5,"time":1953,"open":1954,"high":1955,"low":1956,"close":1957},"2025-01-31",51.28,52.04,51.06,51.18,{"symbol":5,"time":1959,"open":1759,"high":1960,"low":1961,"close":1962},"2025-01-30",51.08,50.23,51.02,{"symbol":5,"time":1964,"open":1965,"high":355,"low":1764,"close":1966},"2025-01-29",50.38,50.43,{"symbol":5,"time":1968,"open":1969,"high":1970,"low":1701,"close":1971},"2025-01-28",50.02,50.51,50.04,{"symbol":5,"time":1973,"open":1974,"high":1975,"low":351,"close":1976},"2025-01-27",48.92,50.66,50.15,{"symbol":5,"time":1978,"open":1979,"high":1727,"low":1980,"close":1981},"2025-01-24",48.54,48.31,49.07,{"symbol":5,"time":1983,"open":1984,"high":1985,"low":1986,"close":1987},"2025-01-23",48.22,48.59,48.1,48.56,{"symbol":5,"time":1989,"open":1990,"high":1980,"low":1991,"close":1992},"2025-01-22",47.86,47.58,48.14,{"symbol":5,"time":1994,"open":1995,"high":1996,"low":1997,"close":1744},"2025-01-21",47.71,48.06,47.35,{"symbol":5,"time":1999,"open":2000,"high":2001,"low":2002,"close":2003},"2025-01-17",48.69,48.85,47.98,48,{"symbol":5,"time":2005,"open":361,"high":2006,"low":2007,"close":1737},"2025-01-16",48.97,48.27,{"symbol":5,"time":2009,"open":1727,"high":2010,"low":2011,"close":1979},"2025-01-15",49.23,48.43,{"symbol":5,"time":2013,"open":2014,"high":2010,"low":2015,"close":2016},"2025-01-14",48.74,48.4,48.82,{"symbol":5,"time":2018,"open":2019,"high":2020,"low":2019,"close":2021},"2025-01-13",47.96,48.7,48.19,{"symbol":5,"time":2023,"open":2024,"high":2025,"low":2026,"close":2021},"2025-01-10",48.72,48.76,47.52,{"symbol":5,"time":2028,"open":2029,"high":2030,"low":2031,"close":2006},"2025-01-08",49.17,49.21,48.45,{"symbol":5,"time":2033,"open":1708,"high":2034,"low":1727,"close":2010},"2025-01-07",49.97,{"symbol":5,"time":2036,"open":2037,"high":2038,"low":2037,"close":1708},"2025-01-06",49.45,50.29,{"symbol":5,"time":2040,"open":2041,"high":2037,"low":2042,"close":2043},"2025-01-03",49.12,48.3,49.32,{"symbol":5,"time":2045,"open":2001,"high":1697,"low":361,"close":342},"2025-01-02",{"symbol":5,"time":2047,"open":2048,"high":1724,"low":367,"close":2049},"2024-12-31",48.71,48.58,{"symbol":5,"time":2051,"open":2052,"high":2052,"low":1742,"close":2053},"2024-12-30",49.28,48.84,{"symbol":5,"time":2055,"open":2056,"high":2057,"low":2058,"close":1693},"2024-12-27",49.83,49.87,49.18,{"symbol":5,"time":2060,"open":1679,"high":2061,"low":2062,"close":2056},"2024-12-26",50.12,49.61,{"symbol":5,"time":2064,"open":2065,"high":349,"low":2066,"close":2067},"2024-12-24",49.6,49.38,49.99,{"symbol":5,"time":2069,"open":1754,"high":2056,"low":2024,"close":2037},"2024-12-23",{"symbol":5,"time":2071,"open":2006,"high":1708,"low":1984,"close":1760},"2024-12-20",{"symbol":5,"time":2073,"open":2074,"high":1685,"low":1722,"close":2053},"2024-12-19",49.19,{"symbol":5,"time":2076,"open":2077,"high":2078,"low":2052,"close":2079},"2024-12-18",49.46,50.63,49.43,{"symbol":5,"time":2081,"open":2082,"high":2083,"low":2084,"close":1981},"2024-12-17",47.69,49.3,47.33,{"symbol":5,"time":2086,"open":2087,"high":2088,"low":2089,"close":2090},"2024-12-16",47.13,47.3,46.06,47.06,{"symbol":5,"time":2092,"open":1772,"high":2093,"low":2094,"close":2095},"2024-12-13",47.67,47,47.08,{"symbol":5,"time":2097,"open":2098,"high":1991,"low":2099,"close":2100},"2024-12-12",46.28,46.22,47.34,{"symbol":5,"time":2102,"open":2103,"high":2104,"low":2105,"close":2106},"2024-12-11",46.48,46.53,45.91,46.07,{"symbol":5,"time":2108,"open":2109,"high":2110,"low":2111,"close":2112},"2024-12-10",46.18,46.75,46.14,46.37,{"symbol":5,"time":2114,"open":2115,"high":2116,"low":2117,"close":2118},"2024-12-09",47.18,47.23,45.79,46.23,{"symbol":5,"time":2120,"open":2121,"high":2122,"low":2123,"close":2094},"2024-12-06",46.65,47.04,46.4,{"symbol":5,"time":2125,"open":2126,"high":2127,"low":2128,"close":2121},"2024-12-05",46.25,46.68,46.19,{"symbol":5,"time":2130,"open":2131,"high":2132,"low":2133,"close":2134},"2024-12-04",46.41,46.47,46.09,46.3,{"symbol":5,"time":2136,"open":2137,"high":2138,"low":2139,"close":2131},"2024-12-03",46.82,46.97,46.21,{"symbol":5,"time":2141,"open":2142,"high":2087,"low":2143,"close":2144},"2024-12-02",47.12,46.64,46.77,{"symbol":5,"time":2146,"open":1783,"high":2147,"low":2110,"close":2142},"2024-11-29",47.36,{"symbol":5,"time":2149,"open":2150,"high":2151,"low":2089,"close":2152},"2024-11-27",46.16,46.91,46.71,{"symbol":5,"time":2154,"open":2155,"high":2156,"low":2105,"close":2157},"2024-11-26",46.29,46.31,46.15,{"symbol":5,"time":2159,"open":2160,"high":1739,"low":2161,"close":2162},"2024-11-25",47.14,45.84,46.08,{"symbol":5,"time":2164,"open":2165,"high":2166,"low":2167,"close":2168},"2024-11-22",46.62,47.09,46.52,46.85,{"symbol":5,"time":2170,"open":2171,"high":2172,"low":2173,"close":2143},"2024-11-21",45.7,46.81,45.48,{"symbol":5,"time":2175,"open":2176,"high":2161,"low":2177,"close":2171},"2024-11-20",45.68,45.26,{"symbol":5,"time":2179,"open":2180,"high":2181,"low":2182,"close":2183},"2024-11-19",45.02,45.78,44.82,45.76,{"symbol":5,"time":2185,"open":2186,"high":2187,"low":2188,"close":2189},"2024-11-18",45.51,45.85,45.3,45.38,{"symbol":5,"time":2191,"open":2192,"high":2193,"low":2194,"close":2195},"2024-11-15",47.51,47.57,45.57,45.64,{"symbol":5,"time":2197,"open":2095,"high":1732,"low":2198,"close":2199},"2024-11-14",46.99,47.48,{"symbol":5,"time":2201,"open":2202,"high":2202,"low":2111,"close":2203},"2024-11-13",47.11,46.73,{"symbol":5,"time":2205,"open":2206,"high":2138,"low":2207,"close":2208},"2024-11-12",45.86,45.72,46.9,{"symbol":5,"time":2210,"open":2211,"high":2212,"low":2211,"close":2117},"2024-11-11",44.73,45.81,{"symbol":5,"time":2214,"open":2215,"high":2216,"low":2217,"close":2218},"2024-11-08",44.44,44.98,44.15,44.6,{"symbol":5,"time":2220,"open":2177,"high":2221,"low":2222,"close":2223},"2024-11-07",45.52,44.53,44.67,{"symbol":5,"time":2225,"open":2226,"high":2227,"low":2228,"close":2173},"2024-11-06",45.09,45.55,44.36,{"symbol":5,"time":2230,"open":2231,"high":2232,"low":2233,"close":2234},"2024-11-05",43.15,43.91,42.78,43.6,{"symbol":5,"time":2236,"open":2237,"high":2238,"low":2239,"close":2240},"2024-11-04",45.63,45.82,42.7,43,{"symbol":5,"time":2242,"open":2243,"high":2244,"low":2245,"close":2246},"2024-11-01",42.09,42.2,41.78,41.88,{"symbol":5,"time":2248,"open":2249,"high":2250,"low":2251,"close":2252},"2024-10-31",42.14,42.36,41.85,42,{"symbol":5,"time":2254,"open":2255,"high":2256,"low":2257,"close":2258},"2024-10-30",41.99,42.37,41.77,42.03,{"symbol":5,"time":2260,"open":2261,"high":2262,"low":2263,"close":2252},"2024-10-29",42.01,42.23,41.76,{"symbol":5,"time":2265,"open":2266,"high":2249,"low":2257,"close":2261},"2024-10-28",42.02,{"symbol":5,"time":2268,"open":2269,"high":2270,"low":2271,"close":2272},"2024-10-25",42.1,42.4,41.63,41.71,{"symbol":5,"time":2274,"open":2275,"high":2266,"low":2276,"close":2272},"2024-10-24",41.92,41.59,{"symbol":5,"time":2278,"open":2279,"high":2280,"low":2281,"close":2282},"2024-10-23",42.13,42.38,41.83,41.86,{"symbol":5,"time":2284,"open":2285,"high":2286,"low":2266,"close":2262},"2024-10-22",42.06,42.33,{"symbol":5,"time":2288,"open":2280,"high":2289,"low":2290,"close":2291},"2024-10-21",42.53,41.95,42.05,{"symbol":5,"time":2293,"open":2294,"high":2294,"low":2280,"close":2295},"2024-10-18",42.85,42.47,{"symbol":5,"time":2297,"open":2298,"high":2299,"low":2298,"close":2300},"2024-10-17",41.96,42.6,42.57,{"symbol":5,"time":2302,"open":2245,"high":2244,"low":2303,"close":2304},"2024-10-16",41.74,42.08,{"symbol":5,"time":2306,"open":2307,"high":2308,"low":2309,"close":2281},"2024-10-15",41.64,42.25,41.56,{"symbol":5,"time":2311,"open":2309,"high":2312,"low":2313,"close":2314},"2024-10-14",41.61,41.3,41.55,{"symbol":5,"time":2316,"open":2317,"high":2318,"low":2319,"close":2320},"2024-10-11",41.48,41.8,41.35,41.39,{"symbol":5,"time":2322,"open":2323,"high":2272,"low":2324,"close":2319},"2024-10-10",41.68,41.24,{"symbol":5,"time":2326,"open":2327,"high":2290,"low":2328,"close":2303},"2024-10-09",41.5,41.47,{"symbol":5,"time":2330,"open":2331,"high":2281,"low":2332,"close":2333},"2024-10-08",41.46,41.31,41.58,{"symbol":5,"time":2335,"open":2336,"high":2336,"low":2337,"close":2338},"2024-10-07",41.81,41.13,41.62,{"symbol":5,"time":2340,"open":2285,"high":2341,"low":2257,"close":2336},"2024-10-04",42.32,{"symbol":5,"time":2343,"open":2344,"high":2252,"low":2314,"close":2345},"2024-10-03",41.89,41.9,{"symbol":5,"time":2347,"open":2348,"high":2295,"low":2275,"close":2255},"2024-10-02",42.07,{"symbol":5,"time":2350,"open":2262,"high":2351,"low":2307,"close":2341},"2024-10-01",42.54,{"symbol":5,"time":2353,"open":2286,"high":2354,"low":2269,"close":2286},"2024-09-30",42.51,{"symbol":5,"time":2356,"open":2357,"high":2358,"low":2359,"close":2360},"2024-09-27",42.43,42.64,42.18,42.27,{"symbol":5,"time":2362,"open":2261,"high":2363,"low":2364,"close":2365},"2024-09-26",42.35,41.87,42.3,{"symbol":5,"time":2367,"open":2308,"high":2280,"low":2368,"close":2369},"2024-09-25",41.73,41.98,{"symbol":5,"time":2371,"open":2372,"high":2373,"low":2374,"close":2341},"2024-09-24",41.12,42.45,41.06,{"symbol":5,"time":2376,"open":2377,"high":2337,"low":2378,"close":2379},"2024-09-23",40.44,40.29,41.11,{"symbol":5,"time":2381,"open":2382,"high":2383,"low":2384,"close":2385},"2024-09-20",40.8,41.2,40.2,40.21,{"symbol":5,"time":2387,"open":2388,"high":2389,"low":2390,"close":2391},"2024-09-19",40.95,40.97,40.37,40.48,{"symbol":5,"time":2393,"open":2394,"high":2395,"low":2377,"close":2396},"2024-09-18",40.47,41.14,40.6,{"symbol":5,"time":2398,"open":2399,"high":2400,"low":2399,"close":2401},"2024-09-17",39.74,40.87,40.53,{"symbol":5,"time":2403,"open":2404,"high":2405,"low":2406,"close":2407},"2024-09-16",39.57,40.07,39.35,39.71,{"symbol":5,"time":2409,"open":2410,"high":2411,"low":2410,"close":2412},"2024-09-13",39.08,39.69,39.66,{"symbol":5,"time":2414,"open":2415,"high":2416,"low":2417,"close":2418},"2024-09-12",39.51,39.52,38.72,38.91,{"symbol":5,"time":2420,"open":2421,"high":2422,"low":2423,"close":2424},"2024-09-11",39.82,39.87,38.97,39.4,{"symbol":5,"time":2426,"open":2427,"high":2428,"low":2429,"close":2430},"2024-09-10",40,40.19,39.79,39.89,{"symbol":5,"time":2432,"open":2433,"high":2434,"low":2435,"close":2436},"2024-09-09",40.08,40.45,39.75,40.06,{"symbol":5,"time":2438,"open":2439,"high":2440,"low":2441,"close":2442},"2024-09-06",40.41,40.7,40.13,40.31,{"symbol":5,"time":2444,"open":2445,"high":2446,"low":2447,"close":2448},"2024-09-05",41.32,41.4,40.4,40.42,{"symbol":5,"time":2450,"open":2451,"high":2333,"low":2451,"close":2452},"2024-09-04",40.83,41.18,{"symbol":5,"time":2454,"open":2455,"high":2456,"low":2457,"close":2458},"2024-09-03",41.26,41.43,40.86,41.03,{"symbol":5,"time":2460,"open":2461,"high":2456,"low":2458,"close":2462},"2024-08-30",41.19,41.37,{"symbol":5,"time":2464,"open":2461,"high":2465,"low":2458,"close":2466},"2024-08-29",41.42,41.07,{"symbol":5,"time":2468,"open":2469,"high":2470,"low":2471,"close":2472},"2024-08-28",41.02,41.33,40.99,41.23,{"symbol":5,"time":2474,"open":2475,"high":2379,"low":2476,"close":2477},"2024-08-27",41,40.85,41.04,{"symbol":5,"time":2479,"open":2469,"high":2446,"low":2480,"close":2481},"2024-08-26",40.98,41.08,{"symbol":5,"time":2483,"open":2484,"high":2485,"low":2486,"close":2487},"2024-08-23",40.89,41.16,40.75,41.01,{"symbol":5,"time":2489,"open":2490,"high":2491,"low":2439,"close":2492},"2024-08-22",40.5,40.91,40.77,{"symbol":5,"time":2494,"open":2436,"high":2448,"low":2495,"close":2439},"2024-08-21",39.96,{"symbol":5,"time":2497,"open":2498,"high":2499,"low":2500,"close":2405},"2024-08-20",39.55,40.12,39.5,{"symbol":5,"time":2502,"open":2503,"high":2504,"low":2505,"close":2506},"2024-08-19",39.58,39.84,39.46,39.7,{"symbol":5,"time":2508,"open":2509,"high":2504,"low":2510,"close":2511},"2024-08-16",39.77,39.45,39.54,{"symbol":5,"time":2513,"open":2505,"high":2514,"low":2515,"close":2516},"2024-08-15",39.62,38.82,38.99,{"symbol":5,"time":2518,"open":2519,"high":2520,"low":2521,"close":2522},"2024-08-14",38.86,39.2,38.85,39.06,{"symbol":5,"time":2524,"open":2418,"high":2525,"low":2521,"close":2526},"2024-08-13",39.19,38.98,{"symbol":5,"time":2528,"open":2529,"high":2530,"low":2531,"close":2532},"2024-08-12",39.29,39.47,38.79,38.83,{"symbol":5,"time":2534,"open":2535,"high":2536,"low":2537,"close":2538},"2024-08-09",39.43,39.53,39.17,39.33,{"symbol":5,"time":2540,"open":2541,"high":2542,"low":2543,"close":2544},"2024-08-08",39.09,39.49,38.52,39.3,{"symbol":5,"time":2546,"open":2547,"high":2548,"low":2515,"close":2549},"2024-08-07",39.18,39.81,39.23,{"symbol":5,"time":2551,"open":2552,"high":2516,"low":2553,"close":2554},"2024-08-06",36.86,36.85,38.81,{"symbol":5,"time":2556,"open":2557,"high":2558,"low":2559,"close":2560},"2024-08-05",36.78,37.04,36.09,36.36,{"symbol":5,"time":2562,"open":2563,"high":2564,"low":2565,"close":2566},"2024-08-02",37.79,37.98,37.2,37.31,{"symbol":5,"time":2568,"open":2569,"high":2570,"low":2571,"close":2572},"2024-08-01",38.26,38.46,37.71,37.77,{"symbol":5,"time":2574,"open":2575,"high":2576,"low":2577,"close":2578},"2024-07-31",38.34,38.45,38.03,38.04,{"symbol":5,"time":2580,"open":2581,"high":2582,"low":2572,"close":2583},"2024-07-30",37.84,38.55,38.42,{"symbol":5,"time":2585,"open":2586,"high":2587,"low":2588,"close":2563},"2024-07-29",37.65,37.89,37.42,{"symbol":5,"time":2590,"open":2591,"high":2592,"low":2593,"close":2594},"2024-07-26",37.25,37.69,36.97,37.51,{"symbol":5,"time":2596,"open":2597,"high":2598,"low":2599,"close":2600},"2024-07-25",37.12,37.41,36.95,37.07,{"symbol":5,"time":2602,"open":2603,"high":2604,"low":2605,"close":2606},"2024-07-24",37.08,37.32,36.82,37.09,{"symbol":5,"time":2608,"open":2609,"high":2610,"low":2611,"close":2600},"2024-07-23",36.93,37.16,36.5,{"symbol":5,"time":2613,"open":2614,"high":2615,"low":2616,"close":2558},"2024-07-22",36.92,37.1,36.45,{"symbol":5,"time":2618,"open":2603,"high":2619,"low":2605,"close":2620},"2024-07-19",37.23,36.89,{"symbol":5,"time":2622,"open":2623,"high":2624,"low":2603,"close":2615},"2024-07-18",37.37,37.95,{"symbol":5,"time":2626,"open":2627,"high":2628,"low":2629,"close":2630},"2024-07-17",36.65,37.5,36,37.45,{"symbol":5,"time":2632,"open":2633,"high":2634,"low":2635,"close":2636},"2024-07-16",36.1,36.88,36.02,36.73,{"symbol":5,"time":2638,"open":2639,"high":2640,"low":2641,"close":2642},"2024-07-15",35.79,36.3,35.7,35.99,{"symbol":5,"time":2644,"open":2645,"high":2646,"low":2641,"close":2647},"2024-07-12",35.76,36.12,35.73,{"symbol":5,"time":2649,"open":2650,"high":2651,"low":2652,"close":2653},"2024-07-11",35.5,35.9,35.43,35.64,{"symbol":5,"time":2655,"open":2656,"high":2657,"low":2658,"close":2659},"2024-07-10",35.3,35.49,35.18,35.32,{"symbol":5,"time":2661,"open":2662,"high":2663,"low":2662,"close":2664},"2024-07-09",34.35,35.27,35.19,{"symbol":5,"time":2666,"open":2667,"high":2668,"low":2669,"close":2670},"2024-07-08",34.73,34.76,34.49,34.52,{"symbol":5,"time":2672,"open":2667,"high":2673,"low":2674,"close":2675},"2024-07-05",34.83,34.4,34.54,{"symbol":5,"time":2677,"open":2678,"high":2673,"low":2679,"close":2680},"2024-07-03",34.56,34.5,34.78,{"symbol":5,"time":2682,"open":2683,"high":2669,"low":2684,"close":2685},"2024-07-02",34.09,33.84,34.48,{"symbol":5,"time":2687,"open":2688,"high":2689,"low":2690,"close":2691},"2024-07-01",34.51,34.88,34.08,34.12,{"symbol":5,"time":2693,"open":2694,"high":2695,"low":2696,"close":2697},"2024-06-28",34.3,34.57,34.23,34.37,{"symbol":5,"time":2699,"open":2700,"high":2701,"low":2702,"close":2690},"2024-06-27",34.42,34.43,33.82,{"symbol":5,"time":2704,"open":2705,"high":2678,"low":2706,"close":2700},"2024-06-26",34.34,33.99,{"symbol":5,"time":2708,"open":2709,"high":2689,"low":2710,"close":2711},"2024-06-25",34.61,34.31,34.62,{"symbol":5,"time":2713,"open":2714,"high":2675,"low":2715,"close":2716},"2024-06-24",34.29,34.02,34.46,{"symbol":5,"time":2718,"open":2719,"high":2720,"low":2721,"close":2716},"2024-06-21",34.39,34.64,34.2,{"symbol":5,"time":2723,"open":2724,"high":2725,"low":2726,"close":2662},"2024-06-20",33.56,34.41,33.5,{"symbol":5,"time":2728,"open":2729,"high":2730,"low":2726,"close":2724},"2024-06-18",33.52,34.01,{"symbol":5,"time":2732,"open":2733,"high":2734,"low":2735,"close":2736},"2024-06-17",33.2,33.47,32.76,33.44,{"symbol":5,"time":2738,"open":2739,"high":2740,"low":2741,"close":2742},"2024-06-14",33.13,33.36,32.93,33.18,{"symbol":5,"time":2744,"open":2733,"high":2745,"low":2746,"close":2747},"2024-06-13",33.4,33.08,33.33,{"symbol":5,"time":2749,"open":2750,"high":2751,"low":2752,"close":2753},"2024-06-12",33.61,33.66,33.16,33.42,{"symbol":5,"time":2755,"open":2756,"high":2757,"low":2758,"close":2759},"2024-06-11",33.51,33.77,33.31,33.34,{"symbol":5,"time":2761,"open":2762,"high":2763,"low":2764,"close":2765},"2024-06-10",33.9,34.03,33.45,33.69,{"symbol":5,"time":2767,"open":2768,"high":2769,"low":2770,"close":2771},"2024-06-07",34.1,34.63,34.06,34.11,{"symbol":5,"time":2773,"open":2688,"high":2774,"low":2775,"close":2662},"2024-06-06",34.91,34.27,{"symbol":5,"time":2777,"open":2778,"high":2779,"low":2780,"close":2769},"2024-06-05",34.6,34.75,34.28,{"symbol":5,"time":2782,"open":2720,"high":2783,"low":2679,"close":2670},"2024-06-04",35.04,{"symbol":5,"time":2785,"open":2769,"high":2786,"low":2700,"close":2787},"2024-06-03",35,34.81,{"symbol":5,"time":2789,"open":2714,"high":2790,"low":2771,"close":2701},"2024-05-31",34.8,{"symbol":5,"time":2792,"open":2793,"high":2794,"low":2795,"close":2775},"2024-05-30",33.89,34.58,33.6,{"symbol":5,"time":2797,"open":2726,"high":2798,"low":2799,"close":2800},"2024-05-29",34,33.27,33.81,{"symbol":5,"time":2802,"open":2803,"high":2804,"low":2759,"close":2726},"2024-05-28",33.58,33.86,{"symbol":5,"time":2806,"open":2752,"high":2807,"low":2808,"close":2750},"2024-05-24",33.63,33.06,{"symbol":5,"time":2810,"open":2811,"high":2812,"low":2813,"close":2814},"2024-05-23",32.91,33.28,32.66,32.97,{"symbol":5,"time":2816,"open":2817,"high":2818,"low":2819,"close":2820},"2024-05-22",32.68,33.03,32.51,33.01,{"symbol":5,"time":2822,"open":2823,"high":2824,"low":2825,"close":2826},"2024-05-21",32.99,33.29,32.84,32.87,{"symbol":5,"time":2828,"open":2829,"high":2808,"low":2830,"close":2823},"2024-05-20",32.8,32.64,{"symbol":5,"time":2832,"open":2833,"high":2826,"low":2834,"close":2835},"2024-05-17",32.73,32.5,32.85,{"symbol":5,"time":2837,"open":2838,"high":2839,"low":2840,"close":2817},"2024-05-16",32.78,33,32.45,{"symbol":5,"time":2842,"open":2843,"high":2844,"low":2845,"close":2846},"2024-05-15",33.38,33.46,32.92,32.96,{"symbol":5,"time":2848,"open":2849,"high":2795,"low":2850,"close":2758},"2024-05-14",33.41,33.19,{"symbol":5,"time":2852,"open":2853,"high":2800,"low":2854,"close":2742},"2024-05-13",33.49,33.14,{"symbol":5,"time":2856,"open":2734,"high":2857,"low":2858,"close":2849},"2024-05-10",33.75,33.26,{"symbol":5,"time":2860,"open":2757,"high":2861,"low":2862,"close":2863},"2024-05-09",34.15,33.21,33.32,{"symbol":5,"time":2865,"open":2866,"high":2867,"low":2868,"close":2752},"2024-05-08",32.38,33.23,31.71,{"symbol":5,"time":2870,"open":2834,"high":2871,"low":2872,"close":2873},"2024-05-07",32.77,32.26,32.32,{"symbol":5,"time":2875,"open":2876,"high":2877,"low":2878,"close":2879},"2024-05-06",32.37,32.57,32.14,32.56,{"symbol":5,"time":2881,"open":2882,"high":2878,"low":2883,"close":2884},"2024-05-03",31.88,31.73,32.11,{"symbol":5,"time":2886,"open":2887,"high":2888,"low":2889,"close":2890},"2024-05-02",31.49,31.68,31.17,31.66,{"symbol":5,"time":2892,"open":2893,"high":2894,"low":2893,"close":2895},"2024-05-01",30.95,31.53,31.33,{"symbol":5,"time":2897,"open":2898,"high":2899,"low":2900,"close":2901},"2024-04-30",31.47,31.55,30.92,31.01,{"symbol":5,"time":2903,"open":2904,"high":2905,"low":2906,"close":2907},"2024-04-29",31.28,31.67,31.22,31.57,{"symbol":5,"time":2909,"open":2910,"high":2911,"low":2912,"close":2913},"2024-04-26",31.52,31.69,31.08,31.21,{"symbol":5,"time":2915,"open":2916,"high":2917,"low":2918,"close":2888},"2024-04-25",31.43,31.78,31.27,{"symbol":5,"time":2920,"open":2921,"high":2922,"low":2923,"close":2868},"2024-04-24",31.54,31.84,31.38,{"symbol":5,"time":2925,"open":2926,"high":2927,"low":2928,"close":2868},"2024-04-23",31.48,31.81,31.36,{"symbol":5,"time":2930,"open":2931,"high":2931,"low":2932,"close":2933},"2024-04-22",31.6,31.24,31.4,{"symbol":5,"time":2935,"open":2936,"high":2910,"low":2937,"close":2938},"2024-04-19",30.89,30.87,31.39,{"symbol":5,"time":2940,"open":2941,"high":2942,"low":2943,"close":2944},"2024-04-18",30.63,30.91,30.39,30.77,{"symbol":5,"time":2946,"open":2947,"high":2948,"low":2949,"close":2950},"2024-04-17",30.64,30.75,30.3,30.46,{"symbol":5,"time":2952,"open":2953,"high":2954,"low":2955,"close":2956},"2024-04-16",30.31,30.6,30.08,30.4,{"symbol":5,"time":2958,"open":2959,"high":2960,"low":2961,"close":2962},"2024-04-15",30.09,31.05,30.02,30.35,{"symbol":5,"time":2964,"open":2954,"high":2965,"low":2966,"close":2959},"2024-04-12",30.69,30.06,{"symbol":5,"time":2968,"open":2969,"high":2970,"low":2971,"close":2972},"2024-04-11",30.88,31.04,30.37,30.74,{"symbol":5,"time":2974,"open":2975,"high":2976,"low":2977,"close":2937},"2024-04-10",30.93,31.09,30.59,{"symbol":5,"time":2979,"open":2906,"high":2894,"low":2980,"close":2981},"2024-04-09",31.06,31.35,{"symbol":5,"time":2983,"open":2893,"high":2933,"low":2972,"close":2913},"2024-04-08",{"symbol":5,"time":2985,"open":2906,"high":2986,"low":2893,"close":2987},"2024-04-05",31.42,31.02,{"symbol":5,"time":2989,"open":2907,"high":2927,"low":2976,"close":2990},"2024-04-04",31.14,{"symbol":5,"time":2992,"open":2993,"high":2994,"low":2995,"close":2996},"2024-04-03",31.03,31.46,30.83,31.41,{"symbol":5,"time":2998,"open":2999,"high":3000,"low":2975,"close":2993},"2024-04-02",31.31,31.75,{"symbol":5,"time":3002,"open":2918,"high":2928,"low":3003,"close":2981},"2024-04-01",30.94,{"symbol":5,"time":3005,"open":2932,"high":2928,"low":3003,"close":2918},"2024-03-28",{"symbol":5,"time":3007,"open":3008,"high":2906,"low":3009,"close":2889},"2024-03-27",30.82,30.65,{"symbol":5,"time":3011,"open":2962,"high":3012,"low":3013,"close":3014},"2024-03-26",30.8,30.15,30.58,{"symbol":5,"time":3016,"open":3017,"high":3018,"low":3019,"close":3020},"2024-03-25",30.19,30.44,30.07,30.22,{"symbol":5,"time":3022,"open":3014,"high":2944,"low":3023,"close":3024},"2024-03-22",29.89,30.04,{"symbol":5,"time":3026,"open":3027,"high":3028,"low":2966,"close":3029},"2024-03-21",30.36,30.56,30.51,{"symbol":5,"time":3031,"open":3032,"high":3018,"low":3033,"close":3020},"2024-03-20",29.67,29.53,{"symbol":5,"time":3035,"open":3036,"high":3024,"low":3037,"close":3038},"2024-03-19",29.76,29.62,29.81,{"symbol":5,"time":3040,"open":3041,"high":3042,"low":3043,"close":3044},"2024-03-18",29.68,29.88,29.35,29.71,{"symbol":5,"time":3046,"open":3047,"high":3048,"low":3047,"close":3049},"2024-03-15",29.29,29.86,29.55,{"symbol":5,"time":3051,"open":3052,"high":3053,"low":3054,"close":3055},"2024-03-14",29.69,29.8,29.14,29.32,{"symbol":5,"time":3057,"open":3058,"high":3059,"low":3058,"close":3060},"2024-03-13",29.5,29.97,29.78,{"symbol":5,"time":3062,"open":3063,"high":3024,"low":3047,"close":3064},"2024-03-12",30,29.46,{"symbol":5,"time":3066,"open":3067,"high":3013,"low":3067,"close":3068},"2024-03-11",28.91,29.93,{"symbol":5,"time":3070,"open":3071,"high":3072,"low":3073,"close":3074},"2024-03-08",28.71,28.99,28.67,28.86,{"symbol":5,"time":3076,"open":3077,"high":3078,"low":3079,"close":3080},"2024-03-07",28.44,28.72,28.35,28.66,{"symbol":5,"time":3082,"open":3083,"high":3084,"low":3085,"close":3086},"2024-03-06",28.77,29.06,28.29,28.42,{"symbol":5,"time":3088,"open":3089,"high":3090,"low":3086,"close":3091},"2024-03-05",28.64,29.33,28.82,{"symbol":5,"time":3093,"open":3094,"high":3095,"low":3096,"close":3097},"2024-03-04",29.28,29.31,28.4,29.04,{"symbol":5,"time":3099,"open":3100,"high":3023,"low":3101,"close":3102},"2024-03-01",29.85,29.23,29.42,{"symbol":5,"time":3104,"open":3105,"high":3106,"low":3107,"close":3108},"2024-02-29",29.64,30.11,29.56,29.79,{"symbol":5,"time":3110,"open":3033,"high":3111,"low":3112,"close":3113},"2024-02-28",29.63,29.39,29.44,{"symbol":5,"time":3115,"open":3044,"high":3116,"low":3117,"close":3118},"2024-02-27",29.87,29.49,29.57,{"symbol":5,"time":3120,"open":2959,"high":3121,"low":3122,"close":3111},"2024-02-26",30.28,29.58,{"symbol":5,"time":3124,"open":3125,"high":3126,"low":3032,"close":3127},"2024-02-23",30.01,30.45,30.23,{"symbol":5,"time":3129,"open":3023,"high":3106,"low":3037,"close":3100},"2024-02-22",{"symbol":5,"time":3131,"open":3132,"high":3013,"low":3133,"close":3134},"2024-02-21",30.05,29.52,29.95,{"symbol":5,"time":3136,"open":3121,"high":3137,"low":2966,"close":2959},"2024-02-20",30.48,{"symbol":5,"time":3139,"open":3140,"high":3141,"low":3142,"close":3018},"2024-02-16",30.49,30.62,30.17,{"symbol":5,"time":3144,"open":3145,"high":3146,"low":3147,"close":3028},"2024-02-15",30.26,30.79,30.24,{"symbol":5,"time":3149,"open":3053,"high":3150,"low":3105,"close":3151},"2024-02-14",30.33,30.25,{"symbol":5,"time":3153,"open":3024,"high":3142,"low":3047,"close":3052},"2024-02-13",{"symbol":5,"time":3155,"open":3156,"high":3157,"low":3158,"close":3018},"2024-02-12",29.73,30.57,29.7,{"symbol":5,"time":3160,"open":3161,"high":3048,"low":3162,"close":3163},"2024-02-09",28.89,28.74,29.77,{"symbol":5,"time":3165,"open":3166,"high":3048,"low":3167,"close":3168},"2024-02-08",29.75,28.52,28.78,{"symbol":5,"time":3170,"open":2826,"high":2846,"low":3171,"close":3172},"2024-02-07",29.4,29.47,{"symbol":5,"time":3174,"open":3175,"high":2927,"low":2913,"close":3176},"2024-02-06",31.32,31.62,{"symbol":5,"time":3178,"open":2899,"high":2917,"low":2938,"close":2996},"2024-02-05",{"symbol":5,"time":3180,"open":3181,"high":3182,"low":2883,"close":3183},"2024-02-02",32.2,32.31,31.8,{"symbol":5,"time":3185,"open":3186,"high":2834,"low":2917,"close":3187},"2024-02-01",32.39,32.41,{"symbol":5,"time":3189,"open":3190,"high":2829,"low":2878,"close":3191},"2024-01-31",32.35,32.3,{"symbol":5,"time":3193,"open":3194,"high":3195,"low":3196,"close":3191},"2024-01-30",32.28,32.46,32.16,{"symbol":5,"time":3198,"open":3199,"high":2866,"low":3200,"close":3190},"2024-01-29",32.17,32.06,{"symbol":5,"time":3202,"open":3203,"high":3182,"low":3200,"close":3204},"2024-01-26",32.23,32.22,{"symbol":5,"time":3206,"open":2911,"high":3203,"low":3207,"close":3208},"2024-01-25",31.64,32.13,{"symbol":5,"time":3210,"open":3211,"high":3212,"low":3213,"close":2996},"2024-01-24",31.77,31.79,31.3,{"symbol":5,"time":3215,"open":2996,"high":3216,"low":3217,"close":2910},"2024-01-23",31.7,31.19,{"symbol":5,"time":3219,"open":3220,"high":3221,"low":3222,"close":2918},"2024-01-22",31.18,31.44,31.07,{"symbol":5,"time":3224,"open":2901,"high":3225,"low":3014,"close":2993},"2024-01-19",31.11,{"symbol":5,"time":3227,"open":3228,"high":2993,"low":3229,"close":2937},"2024-01-18",30.78,30.47,{"symbol":5,"time":3231,"open":3232,"high":3233,"low":2943,"close":2947},"2024-01-17",30.5,30.98,{"symbol":5,"time":3235,"open":2900,"high":2993,"low":3029,"close":2948},"2024-01-16",{"symbol":5,"time":3237,"open":2893,"high":3238,"low":3239,"close":2990},"2024-01-12",31.25,30.81,{"symbol":5,"time":3241,"open":3242,"high":2893,"low":3243,"close":3244},"2024-01-11",30.7,30.38,30.9,{"symbol":5,"time":3246,"open":3247,"high":3008,"low":3248,"close":3249},"2024-01-10",30.18,29.83,30.67,{"symbol":5,"time":3251,"open":3243,"high":3252,"low":3142,"close":3145},"2024-01-09",30.54,{"symbol":5,"time":3254,"open":3255,"high":3141,"low":3125,"close":3256},"2024-01-08",30.1,30.55,{"symbol":5,"time":3258,"open":3019,"high":3029,"low":3059,"close":3259},"2024-01-05",30.14,{"symbol":5,"time":3261,"open":3127,"high":2949,"low":3053,"close":2966},"2024-01-04",{"symbol":5,"time":3263,"open":3013,"high":3264,"low":3023,"close":3063},"2024-01-03",30.42,{"symbol":5,"time":3266,"open":3032,"high":3029,"low":3102,"close":3147},"2024-01-02",{"symbol":5,"time":3268,"open":3052,"high":3053,"low":3172,"close":3032},"2023-12-29",{"symbol":5,"time":3270,"open":3271,"high":3272,"low":3273,"close":3274},"2023-12-28",29.72,29.94,29.65,29.74,{"symbol":5,"time":3276,"open":3248,"high":3059,"low":3273,"close":3158},"2023-12-27",{"symbol":5,"time":3278,"open":3166,"high":3279,"low":3102,"close":3042},"2023-12-26",29.92,{"symbol":5,"time":3281,"open":2959,"high":3150,"low":3282,"close":3038},"2023-12-22",29.59,{"symbol":5,"time":3284,"open":3049,"high":2961,"low":3043,"close":3059},"2023-12-21",{"symbol":5,"time":3286,"open":3059,"high":3019,"low":3171,"close":3113},"2023-12-20",{"symbol":5,"time":3288,"open":3271,"high":3059,"low":3289,"close":3134},"2023-12-19",29.61,{"symbol":5,"time":3291,"open":3292,"high":2961,"low":3058,"close":3273},"2023-12-18",29.96,{"symbol":5,"time":3294,"open":3106,"high":3151,"low":3033,"close":3060},"2023-12-15",{"symbol":5,"time":3296,"open":3059,"high":2948,"low":3297,"close":3019},"2023-12-14",29.82,{"symbol":5,"time":3299,"open":3300,"high":3301,"low":3162,"close":3049},"2023-12-13",28.98,29.6,{"symbol":5,"time":3303,"open":3036,"high":3053,"low":3300,"close":3304},"2023-12-12",29.1,{"symbol":5,"time":3306,"open":3292,"high":3019,"low":3289,"close":3052},"2023-12-11",{"symbol":5,"time":3308,"open":3112,"high":3309,"low":3310,"close":3272},"2023-12-08",30.16,29.36,{"symbol":5,"time":3312,"open":3313,"high":3282,"low":3314,"close":3090},"2023-12-07",29.24,29.17,{"symbol":5,"time":3316,"open":3107,"high":3041,"low":3317,"close":3318},"2023-12-06",29.16,29.21,{"symbol":5,"time":3320,"open":3321,"high":3321,"low":3322,"close":3323},"2023-12-05",30.21,29.03,29.48,{"symbol":5,"time":3325,"open":3255,"high":3027,"low":3059,"close":3151},"2023-12-04",{"symbol":5,"time":3327,"open":3301,"high":2943,"low":3328,"close":3329},"2023-12-01",29.54,30.2,{"symbol":5,"time":3331,"open":3282,"high":3163,"low":3094,"close":3328},"2023-11-30",{"symbol":5,"time":3333,"open":3272,"high":2955,"low":3310,"close":3122},"2023-11-29",{"symbol":5,"time":3335,"open":3309,"high":3336,"low":3038,"close":3048},"2023-11-28",30.27,{"symbol":5,"time":3338,"open":2971,"high":3018,"low":3339,"close":3020},"2023-11-27",30.12,{"symbol":5,"time":3341,"open":3229,"high":2941,"low":3342,"close":3229},"2023-11-24",30.43,{"symbol":5,"time":3344,"open":3243,"high":3029,"low":3339,"close":3027},"2023-11-22",{"symbol":5,"time":3346,"open":3249,"high":2937,"low":3127,"close":2953},"2023-11-21",{"symbol":5,"time":3348,"open":2943,"high":3349,"low":3121,"close":2947},"2023-11-20",30.85,{"symbol":5,"time":3351,"open":3150,"high":3140,"low":3259,"close":3027},"2023-11-17",{"symbol":5,"time":3353,"open":3028,"high":3354,"low":3297,"close":2955},"2023-11-16",30.72,{"symbol":5,"time":3356,"open":2959,"high":2947,"low":2959,"close":3229},"2023-11-15",{"symbol":5,"time":3358,"open":3017,"high":3252,"low":3019,"close":2959},"2023-11-14",{"symbol":5,"time":3360,"open":3023,"high":3132,"low":3361,"close":3282},"2023-11-13",29.43,{"symbol":5,"time":3363,"open":3274,"high":3121,"low":3105,"close":3364},"2023-11-10",30.13,{"symbol":5,"time":3366,"open":2996,"high":3367,"low":3273,"close":3041},"2023-11-09",31.65,{"symbol":5,"time":3369,"open":2995,"high":2995,"low":2956,"close":3370},"2023-11-08",30.53,{"symbol":5,"time":3372,"open":2999,"high":2938,"low":2975,"close":3003},"2023-11-07",{"symbol":5,"time":3374,"open":3375,"high":3376,"low":2976,"close":3213},"2023-11-06",31.72,31.82,{"symbol":5,"time":3378,"open":3222,"high":3379,"low":3380,"close":3376},"2023-11-03",32.75,30.84,{"symbol":5,"time":3382,"open":3383,"high":2986,"low":3073,"close":2893},"2023-11-02",29.12,{"symbol":5,"time":3385,"open":3386,"high":3014,"low":3132,"close":2950},"2023-11-01",30.41,{"symbol":5,"time":3388,"open":3032,"high":3140,"low":3037,"close":2943},"2023-10-31",{"symbol":5,"time":3390,"open":3282,"high":3036,"low":3391,"close":3282},"2023-10-30",29.37,{"symbol":5,"time":3393,"open":3274,"high":3024,"low":3112,"close":3113},"2023-10-27",{"symbol":5,"time":3395,"open":3321,"high":3147,"low":3396,"close":3053},"2023-10-26",29.51,{"symbol":5,"time":3398,"open":3342,"high":3009,"low":3321,"close":3151},"2023-10-25",{"symbol":5,"time":3400,"open":2965,"high":2942,"low":3150,"close":3126},"2023-10-24",{"symbol":5,"time":3402,"open":3009,"high":2900,"low":2956,"close":3232},"2023-10-23",{"symbol":5,"time":3404,"open":3349,"high":3233,"low":2977,"close":3141},"2023-10-20",{"symbol":5,"time":3406,"open":3207,"high":3367,"low":3380,"close":3349},"2023-10-19",{"symbol":5,"time":3408,"open":3211,"high":3409,"low":3410,"close":3411},"2023-10-18",32.03,31.5,31.56,{"symbol":5,"time":3413,"open":3414,"high":3415,"low":3221,"close":3416},"2023-10-17",31.51,32.12,31.91,{"symbol":5,"time":3418,"open":3222,"high":3419,"low":3222,"close":3176},"2023-10-16",31.85,{"symbol":5,"time":3421,"open":2936,"high":2976,"low":3422,"close":2893},"2023-10-13",30.76,{"symbol":5,"time":3424,"open":3213,"high":3213,"low":2941,"close":2948},"2023-10-12",{"symbol":5,"time":3426,"open":3427,"high":3367,"low":2980,"close":3217},"2023-10-11",31.37,{"symbol":5,"time":3429,"open":3222,"high":2996,"low":3430,"close":2918},"2023-10-10",31,{"symbol":5,"time":3432,"open":3321,"high":3222,"low":3339,"close":3233},"2023-10-09",{"symbol":5,"time":3434,"open":3134,"high":3232,"low":3048,"close":3243},"2023-10-06",{"symbol":5,"time":3436,"open":3437,"high":3438,"low":3023,"close":3329},"2023-10-05",30.32,30.52,{"symbol":5,"time":3440,"open":3321,"high":3126,"low":3271,"close":2953},"2023-10-04",{"symbol":5,"time":3442,"open":3443,"high":2948,"low":2959,"close":3329},"2023-10-03",30.71,{"symbol":5,"time":3445,"open":2912,"high":3217,"low":2941,"close":3349},"2023-10-02",{"symbol":5,"time":3447,"open":3175,"high":3411,"low":2912,"close":3448},"2023-09-29",31.2,{"symbol":5,"time":3450,"open":2900,"high":2910,"low":2936,"close":2990},"2023-09-28",{"symbol":5,"time":3452,"open":3453,"high":3454,"low":3256,"close":2900},"2023-09-27",30.99,31.15,{"symbol":5,"time":3456,"open":3003,"high":2916,"low":3008,"close":2893},"2023-09-26",{"symbol":5,"time":3458,"open":2895,"high":2898,"low":3233,"close":2913},"2023-09-25",{"symbol":5,"time":3460,"open":3199,"high":3461,"low":2981,"close":2981},"2023-09-22",32.29,{"symbol":5,"time":3463,"open":3464,"high":3465,"low":2912,"close":2878},"2023-09-21",31.16,32.4,[3467,3473,3478,3483,3488,3493,3498,3503,3508,3513,3518,3523,3528,3533,3537,3542,3547,3552,3557,3562,3567,3570,3575,3579,3584,3589,3594,3599,3604,3609,3614,3619,3624,3629,3634,3639,3644,3649,3654,3659,3664,3669,3674,3679,3684,3689,3694,3699,3704,3709,3714,3719,3724,3729,3733,3738,3742,3747,3752,3756,3760,3765,3770,3775,3780,3785,3790,3795,3800,3805,3810,3815,3819,3824,3829,3833,3838,3843,3847,3852,3857,3862,3867,3872,3877,3882,3886,3891,3896,3901,3905,3909,3914,3919,3923,3928,3933,3938,3943,3948,3953,3958,3963,3968,3973,3978,3983,3987,3992,3997,4002,4007,4012,4017,4022,4027,4032,4037,4042,4047,4052,4057,4062,4067,4072,4077,4082,4087,4092,4097,4102,4107,4112,4117,4122,4127,4132,4137,4142,4147,4152,4157,4162,4167,4172,4177,4182,4187,4192,4197,4202,4206,4211,4216,4221,4226,4231,4236,4241,4245,4250,4254,4259,4264,4269,4274,4279,4284,4288,4291,4296,4301,4305,4309,4312,4316,4320,4325,4328,4333,4338,4343,4348,4352,4357,4362,4366,4370,4374,4379,4384,4389,4393,4398,4402,4407,4412,4417,4422,4427,4431,4436,4441,4446,4451,4456,4461,4466,4471,4475,4479,4484,4487,4492,4497,4502,4507,4511,4513,4517,4522,4527,4531,4536,4540,4545,4550,4555,4558,4563,4568,4573,4578,4581,4586,4591,4596,4600,4605,4609,4614,4618,4623,4628,4633,4638,4643,4648,4653,4657,4661,4665,4670,4675,4680,4685,4690,4695,4700,4705,4710,4714,4719,4724,4729,4734,4738],{"symbol":3468,"time":17,"open":3469,"high":3470,"low":3471,"close":3472},"SPY",761.31,762,757.97,761.69,{"symbol":3468,"time":23,"open":3474,"high":3475,"low":3476,"close":3477},763.15,763.57,759.96,762.6,{"symbol":3468,"time":29,"open":3479,"high":3480,"low":3481,"close":3482},759.5,761.67,749.6,754.05,{"symbol":3468,"time":35,"open":3484,"high":3485,"low":3486,"close":3487},760.12,760.35,756.15,757.39,{"symbol":3468,"time":41,"open":3489,"high":3490,"low":3491,"close":3492},759,763.52,757.93,760.88,{"symbol":3468,"time":47,"open":3494,"high":3495,"low":3496,"close":3497},764.72,766.38,763.6,764.29,{"symbol":3468,"time":52,"open":3499,"high":3500,"low":3501,"close":3502},758.03,760.11,756.64,757.83,{"symbol":3468,"time":58,"open":3504,"high":3505,"low":3506,"close":3507},764.08,764.47,760.94,762.4,{"symbol":3468,"time":64,"open":3509,"high":3510,"low":3511,"close":3512},769.07,769.7,765.14,765.96,{"symbol":3468,"time":70,"open":3514,"high":3515,"low":3516,"close":3517},772.01,772.87,769,770.19,{"symbol":3468,"time":76,"open":3519,"high":3520,"low":3521,"close":3522},767.9,774.03,767.45,773.17,{"symbol":3468,"time":82,"open":3524,"high":3525,"low":3526,"close":3527},762.45,766.43,761.73,765.16,{"symbol":3468,"time":87,"open":3529,"high":3530,"low":3531,"close":3532},762.01,764.67,759.48,761.78,{"symbol":3468,"time":93,"open":3534,"high":3535,"low":3494,"close":3536},767.33,768,767.05,{"symbol":3468,"time":98,"open":3538,"high":3539,"low":3540,"close":3541},771.76,775.3,768.31,769.35,{"symbol":3468,"time":103,"open":3543,"high":3544,"low":3545,"close":3546},768.5,772.36,767.16,771.1,{"symbol":3468,"time":108,"open":3548,"high":3549,"low":3550,"close":3551},764.73,767.35,763.93,766.08,{"symbol":3468,"time":112,"open":3553,"high":3554,"low":3555,"close":3556},766.16,766.78,763.05,765.91,{"symbol":3468,"time":117,"open":3558,"high":3559,"low":3560,"close":3561},764.78,765.22,762.08,763.47,{"symbol":3468,"time":123,"open":3563,"high":3564,"low":3565,"close":3566},766.05,767.85,764.17,765.72,{"symbol":3468,"time":128,"open":3512,"high":3568,"low":3569,"close":3477},768.15,762.04,{"symbol":3468,"time":134,"open":3571,"high":3572,"low":3573,"close":3574},770.36,772.47,768.1,769.06,{"symbol":3468,"time":139,"open":3576,"high":3577,"low":3578,"close":3521},768.7,769.5,766.92,{"symbol":3468,"time":145,"open":3580,"high":3581,"low":3582,"close":3583},776.18,776.78,772.51,772.67,{"symbol":3468,"time":150,"open":3585,"high":3586,"low":3587,"close":3588},778.54,778.8,775.43,776.34,{"symbol":3468,"time":155,"open":3590,"high":3591,"low":3592,"close":3593},774.87,779.37,774.11,777.88,{"symbol":3468,"time":161,"open":3595,"high":3596,"low":3597,"close":3598},774.71,774.9,771.28,772.49,{"symbol":3468,"time":167,"open":3600,"high":3601,"low":3602,"close":3603},774.53,774.61,769.2,770.56,{"symbol":3468,"time":173,"open":3605,"high":3606,"low":3607,"close":3608},772.6,775.05,771.62,773.03,{"symbol":3468,"time":179,"open":3610,"high":3611,"low":3612,"close":3613},771.02,773.92,769.61,773.26,{"symbol":3468,"time":184,"open":3615,"high":3616,"low":3617,"close":3618},770.21,771.82,767.46,768.56,{"symbol":3468,"time":190,"open":3620,"high":3621,"low":3622,"close":3623},775.85,776.85,769.51,769.79,{"symbol":3468,"time":196,"open":3625,"high":3626,"low":3627,"close":3628},760.63,773.41,760.52,771.33,{"symbol":3468,"time":202,"open":3630,"high":3631,"low":3632,"close":3633},749.44,758.58,748.8,757.67,{"symbol":3468,"time":208,"open":3635,"high":3636,"low":3637,"close":3638},744.68,748.9,737.68,747.03,{"symbol":3468,"time":213,"open":3640,"high":3641,"low":3642,"close":3643},736.05,742.45,734.59,741.69,{"symbol":3468,"time":219,"open":3645,"high":3646,"low":3647,"close":3648},739.97,742.68,729.1,729.46,{"symbol":3468,"time":224,"open":3650,"high":3651,"low":3652,"close":3653},739.19,742.79,735.98,740.86,{"symbol":3468,"time":230,"open":3655,"high":3656,"low":3657,"close":3658},744.91,745.53,735.87,739.09,{"symbol":3468,"time":236,"open":3660,"high":3661,"low":3662,"close":3663},738.51,743.72,737.29,738.93,{"symbol":3468,"time":242,"open":3665,"high":3666,"low":3667,"close":3668},739.37,742.56,735.21,738.18,{"symbol":3468,"time":247,"open":3670,"high":3671,"low":3672,"close":3673},746.62,750.02,746.37,747.41,{"symbol":3468,"time":252,"open":3675,"high":3676,"low":3677,"close":3678},746.29,749.04,744.18,748.28,{"symbol":3468,"time":258,"open":3680,"high":3681,"low":3682,"close":3683},747.06,748.73,741.51,742.09,{"symbol":3468,"time":263,"open":3685,"high":3686,"low":3687,"close":3688},742.08,747.29,740.8,743.29,{"symbol":3468,"time":268,"open":3690,"high":3691,"low":3692,"close":3693},752.76,754.57,747.88,750.72,{"symbol":3468,"time":274,"open":3695,"high":3696,"low":3697,"close":3698},754.24,755.58,750.2,754.81,{"symbol":3468,"time":280,"open":3700,"high":3701,"low":3702,"close":3703},750.91,753.34,748.66,751.83,{"symbol":3468,"time":286,"open":3705,"high":3706,"low":3707,"close":3708},752.47,753.91,748,749.17,{"symbol":3468,"time":291,"open":3710,"high":3711,"low":3712,"close":3713},752.05,755.42,748.1,754.95,{"symbol":3468,"time":297,"open":3715,"high":3716,"low":3717,"close":3718},747.35,751.97,745.59,751.71,{"symbol":3468,"time":303,"open":3720,"high":3721,"low":3722,"close":3723},743.16,746.15,739.51,745.4,{"symbol":3468,"time":308,"open":3725,"high":3726,"low":3727,"close":3728},750.22,750.96,745.21,747.71,{"symbol":3468,"time":313,"open":3730,"high":3731,"low":3673,"close":3732},748.74,752.41,751.28,{"symbol":3468,"time":318,"open":3734,"high":3735,"low":3736,"close":3737},747.4,751.31,740.03,744.78,{"symbol":3468,"time":324,"open":3739,"high":3630,"low":3740,"close":3741},745,742.38,745.76,{"symbol":3468,"time":329,"open":3743,"high":3744,"low":3745,"close":3746},741.29,748.02,740.89,746.77,{"symbol":3468,"time":335,"open":3748,"high":3749,"low":3750,"close":3751},736.53,741.56,732.09,741,{"symbol":3468,"time":341,"open":3753,"high":3748,"low":3754,"close":3755},728.95,716.58,728.99,{"symbol":3468,"time":347,"open":3757,"high":3665,"low":3758,"close":3759},738.91,729.6,734.3,{"symbol":3468,"time":353,"open":3761,"high":3762,"low":3763,"close":3764},735.17,739.95,730.84,733.24,{"symbol":3468,"time":359,"open":3766,"high":3767,"low":3768,"close":3769},733.81,739.63,732.3,733.58,{"symbol":3468,"time":364,"open":3771,"high":3772,"low":3773,"close":3774},747.7,750.18,743.13,744.39,{"symbol":3468,"time":369,"open":3776,"high":3777,"low":3778,"close":3779},747.76,748.23,743.86,746.74,{"symbol":3468,"time":375,"open":3781,"high":3782,"low":3783,"close":3784},751.29,752.15,739.22,740.96,{"symbol":3468,"time":381,"open":3786,"high":3787,"low":3788,"close":3789},754.55,755.44,749.88,750.33,{"symbol":3468,"time":387,"open":3791,"high":3792,"low":3793,"close":3794},751.85,756.68,751.76,754.83,{"symbol":3468,"time":392,"open":3796,"high":3797,"low":3798,"close":3799},740.71,744.44,735.03,741.75,{"symbol":3468,"time":398,"open":3801,"high":3802,"low":3803,"close":3804},728.76,740,724.41,737.76,{"symbol":3468,"time":404,"open":3806,"high":3807,"low":3808,"close":3809},733.39,738.38,725.33,725.43,{"symbol":3468,"time":409,"open":3811,"high":3812,"low":3813,"close":3814},743.63,746.9,722.59,737.05,{"symbol":3468,"time":414,"open":3816,"high":3817,"low":3818,"close":3783},743.36,745.34,738.19,{"symbol":3468,"time":418,"open":3820,"high":3821,"low":3822,"close":3823},752.31,752.82,735.53,737.55,{"symbol":3468,"time":423,"open":3825,"high":3826,"low":3827,"close":3828},752.1,758.31,751.47,757.09,{"symbol":3468,"time":428,"open":3830,"high":3831,"low":3832,"close":3695},758.15,758.8,753.57,{"symbol":3468,"time":432,"open":3834,"high":3835,"low":3836,"close":3837},757.03,760.4,756.75,759.57,{"symbol":3468,"time":438,"open":3839,"high":3840,"low":3841,"close":3842},755.36,760.28,754.69,758.54,{"symbol":3468,"time":443,"open":3844,"high":3845,"low":3841,"close":3846},755.9,758.08,756.48,{"symbol":3468,"time":448,"open":3848,"high":3849,"low":3850,"close":3851},750.25,755.15,749.23,754.6,{"symbol":3468,"time":453,"open":3853,"high":3854,"low":3855,"close":3856},750.88,751.38,748.22,750.46,{"symbol":3468,"time":456,"open":3858,"high":3859,"low":3860,"close":3861},750.01,752.13,748.37,750.59,{"symbol":3468,"time":461,"open":3863,"high":3864,"low":3865,"close":3866},746.24,748.94,744.48,745.64,{"symbol":3468,"time":467,"open":3868,"high":3869,"low":3870,"close":3871},738.64,744.87,737.03,742.72,{"symbol":3468,"time":473,"open":3873,"high":3874,"low":3875,"close":3876},735.71,741.87,733.89,741.25,{"symbol":3468,"time":477,"open":3878,"high":3879,"low":3880,"close":3881},734.78,737.65,731.53,733.73,{"symbol":3468,"time":483,"open":3883,"high":3884,"low":3806,"close":3885},739.83,741.42,738.65,{"symbol":3468,"time":489,"open":3887,"high":3888,"low":3889,"close":3890},741.79,743.46,737.96,739.17,{"symbol":3468,"time":493,"open":3892,"high":3893,"low":3894,"close":3895},743.65,749.53,743.56,748.17,{"symbol":3468,"time":498,"open":3897,"high":3898,"low":3899,"close":3900},738.47,743.91,735.47,742.31,{"symbol":3468,"time":504,"open":3902,"high":3903,"low":3904,"close":3668},736.89,738.84,731.83,{"symbol":3468,"time":507,"open":3906,"high":3907,"low":3906,"close":3908},736.45,740.79,739.3,{"symbol":3468,"time":512,"open":3910,"high":3911,"low":3912,"close":3913},734.93,738.08,734.57,737.62,{"symbol":3468,"time":517,"open":3915,"high":3916,"low":3917,"close":3918},735.05,736.13,729.75,731.58,{"symbol":3468,"time":523,"open":3920,"high":3642,"low":3921,"close":3922},728.16,727.82,733.83,{"symbol":3468,"time":529,"open":3924,"high":3925,"low":3926,"close":3927},721.77,725.04,721.49,723.77,{"symbol":3468,"time":535,"open":3929,"high":3930,"low":3931,"close":3932},720.07,722.12,714.99,718.01,{"symbol":3468,"time":541,"open":3934,"high":3935,"low":3936,"close":3937},721.25,724.87,720.47,720.65,{"symbol":3468,"time":546,"open":3939,"high":3940,"low":3941,"close":3942},714.63,719.79,710.45,718.66,{"symbol":3468,"time":551,"open":3944,"high":3945,"low":3946,"close":3947},711,712.2,708.37,711.58,{"symbol":3468,"time":556,"open":3949,"high":3950,"low":3951,"close":3952},711.82,712.88,709.25,711.69,{"symbol":3468,"time":560,"open":3954,"high":3955,"low":3956,"close":3957},713.17,715.63,712.3,715.17,{"symbol":3468,"time":564,"open":3959,"high":3960,"low":3961,"close":3962},710.75,714.47,709.01,713.94,{"symbol":3468,"time":569,"open":3964,"high":3965,"low":3966,"close":3967},709.5,712.36,702.28,708.45,{"symbol":3468,"time":573,"open":3969,"high":3970,"low":3971,"close":3972},709.15,711.45,708.22,711.21,{"symbol":3468,"time":577,"open":3974,"high":3975,"low":3976,"close":3977},710.28,711.28,702.64,704.08,{"symbol":3468,"time":582,"open":3979,"high":3980,"low":3981,"close":3982},708.78,709.91,706.14,708.72,{"symbol":3468,"time":586,"open":3981,"high":3984,"low":3985,"close":3986},712.39,705.76,710.14,{"symbol":3468,"time":590,"open":3988,"high":3989,"low":3990,"close":3991},701.06,702.78,698.53,701.66,{"symbol":3468,"time":595,"open":3993,"high":3994,"low":3995,"close":3996},695.26,700.28,694.2,699.94,{"symbol":3468,"time":599,"open":3998,"high":3999,"low":4000,"close":4001},687.69,694.58,687.66,694.46,{"symbol":3468,"time":604,"open":4003,"high":4004,"low":4005,"close":4006},677.41,686.3,676.58,686.1,{"symbol":3468,"time":610,"open":4008,"high":4009,"low":4010,"close":4011},681.32,682.03,678.45,679.46,{"symbol":3468,"time":615,"open":4013,"high":4014,"low":4015,"close":4016},674.84,681.16,673.77,679.91,{"symbol":3468,"time":621,"open":4018,"high":4019,"low":4020,"close":4021},676.39,677.08,671.46,676.01,{"symbol":3468,"time":627,"open":4023,"high":4024,"low":4025,"close":4026},656.65,659.61,651.06,659.22,{"symbol":3468,"time":633,"open":4028,"high":4029,"low":4030,"close":4031},655.86,659.72,655.52,658.93,{"symbol":3468,"time":639,"open":4033,"high":4034,"low":4035,"close":4036},646.42,658.2,645.11,655.83,{"symbol":3468,"time":645,"open":4038,"high":4039,"low":4040,"close":4041},653.9,658.52,653,655.24,{"symbol":3468,"time":649,"open":4043,"high":4044,"low":4045,"close":4046},638.94,651.54,637.98,650.34,{"symbol":3468,"time":653,"open":4048,"high":4049,"low":4050,"close":4051},640.11,640.37,629.28,631.97,{"symbol":3468,"time":658,"open":4053,"high":4054,"low":4055,"close":4056},642.5,642.66,633.11,634.09,{"symbol":3468,"time":664,"open":4058,"high":4059,"low":4060,"close":4061},652.06,654.85,644.82,645.09,{"symbol":3468,"time":668,"open":4063,"high":4064,"low":4065,"close":4066},658.67,660.89,654.24,656.82,{"symbol":3468,"time":674,"open":4068,"high":4069,"low":4070,"close":4071},651.32,657.03,649.88,653.18,{"symbol":3468,"time":679,"open":4073,"high":4074,"low":4075,"close":4076},658.07,662.62,653.94,655.38,{"symbol":3468,"time":683,"open":4078,"high":4079,"low":4080,"close":4081},656.51,656.69,644.72,648.57,{"symbol":3468,"time":688,"open":4083,"high":4084,"low":4085,"close":4086},656.97,662.98,655.17,659.8,{"symbol":3468,"time":694,"open":4088,"high":4089,"low":4090,"close":4091},668.36,669.72,661.19,661.43,{"symbol":3468,"time":700,"open":4093,"high":4094,"low":4095,"close":4096},672.39,674.44,669.7,670.79,{"symbol":3468,"time":706,"open":4098,"high":4099,"low":4100,"close":4101},668.38,672.07,667.12,669.03,{"symbol":3468,"time":710,"open":4103,"high":4104,"low":4105,"close":4106},669.27,672.34,661.36,662.29,{"symbol":3468,"time":715,"open":4108,"high":4109,"low":4110,"close":4111},671.16,671.65,665.87,666.06,{"symbol":3468,"time":719,"open":4113,"high":4114,"low":4115,"close":4116},677.58,680.08,673.34,676.33,{"symbol":3468,"time":724,"open":4118,"high":4119,"low":4120,"close":4121},677.72,683.36,674.76,677.18,{"symbol":3468,"time":729,"open":4123,"high":4124,"low":4125,"close":4126},666.39,679.92,662.39,678.27,{"symbol":3468,"time":734,"open":4128,"high":4129,"low":4130,"close":4131},673.41,676.11,669.76,672.38,{"symbol":3468,"time":740,"open":4133,"high":4134,"low":4135,"close":4136},682.08,685.53,675.61,681.31,{"symbol":3468,"time":743,"open":4138,"high":4139,"low":4140,"close":4141},681.63,687.09,679.62,685.13,{"symbol":3468,"time":749,"open":4143,"high":4144,"low":4145,"close":4146},675.06,682.61,669.66,680.33,{"symbol":3468,"time":754,"open":4148,"high":4149,"low":4150,"close":4151},678.7,688.62,678.02,686.38,{"symbol":3468,"time":759,"open":4153,"high":4154,"low":4155,"close":4156},683.09,686.86,681.64,685.99,{"symbol":3468,"time":763,"open":4158,"high":4159,"low":4160,"close":4161},693.28,693.3,684.35,689.3,{"symbol":3468,"time":768,"open":4163,"high":4164,"low":4165,"close":4166},690.18,693.68,690.1,693.15,{"symbol":3468,"time":773,"open":4168,"high":4169,"low":4170,"close":4171},681.9,688.35,680,687.35,{"symbol":3468,"time":778,"open":4173,"high":4174,"low":4175,"close":4176},687.83,690,680.37,682.39,{"symbol":3468,"time":783,"open":4178,"high":4179,"low":4180,"close":4181},682.32,690.06,681.73,689.43,{"symbol":3468,"time":788,"open":4183,"high":4184,"low":4185,"close":4186},683.84,686.18,681.55,684.48,{"symbol":3468,"time":792,"open":4188,"high":4189,"low":4190,"close":4191},684.02,689.15,682.83,686.29,{"symbol":3468,"time":797,"open":4193,"high":4194,"low":4195,"close":4196},680.14,684.94,675.78,682.85,{"symbol":3468,"time":801,"open":4198,"high":4199,"low":4200,"close":4201},681.69,686.28,677.52,681.75,{"symbol":3468,"time":806,"open":4203,"high":4204,"low":4175,"close":4205},694.24,695.35,681.27,{"symbol":3468,"time":811,"open":4207,"high":4208,"low":4209,"close":4210},696.39,697.14,689.18,691.96,{"symbol":3468,"time":817,"open":4212,"high":4213,"low":4214,"close":4215},694.95,696.54,691.66,692.12,{"symbol":3468,"time":822,"open":4217,"high":4218,"low":4219,"close":4220},689.42,695.87,688.34,693.95,{"symbol":3468,"time":827,"open":4222,"high":4223,"low":4224,"close":4225},681.46,692.31,680.85,690.62,{"symbol":3468,"time":833,"open":4227,"high":4228,"low":4229,"close":4230},680.94,683.69,675.79,677.62,{"symbol":3468,"time":838,"open":4232,"high":4233,"low":4234,"close":4235},690.35,691.45,681.76,686.19,{"symbol":3468,"time":844,"open":4237,"high":4238,"low":4239,"close":4240},696.21,696.96,684.03,689.53,{"symbol":3468,"time":850,"open":4242,"high":4243,"low":4217,"close":4244},689.58,696.93,695.41,{"symbol":3468,"time":856,"open":4246,"high":4247,"low":4248,"close":4249},691.79,694.21,687.12,691.97,{"symbol":3468,"time":862,"open":4207,"high":4251,"low":4252,"close":4253},697.06,684.83,694.04,{"symbol":3468,"time":868,"open":4255,"high":4256,"low":4257,"close":4258},697.05,697.84,693.94,695.42,{"symbol":3468,"time":874,"open":4260,"high":4261,"low":4262,"close":4263},694.18,696.53,693.57,695.49,{"symbol":3468,"time":880,"open":4265,"high":4266,"low":4267,"close":4268},690.49,694.13,689.92,692.73,{"symbol":3468,"time":886,"open":4270,"high":4271,"low":4272,"close":4273},688.15,690.96,687.16,689.23,{"symbol":3468,"time":891,"open":4275,"high":4276,"low":4277,"close":4278},689.85,691.13,686.92,688.98,{"symbol":3468,"time":897,"open":4280,"high":4281,"low":4282,"close":4283},679.65,688.74,678.13,685.4,{"symbol":3468,"time":903,"open":4285,"high":4286,"low":4287,"close":4113},681.49,684.77,676.57,{"symbol":3468,"time":908,"open":4289,"high":4290,"low":4165,"close":4214},693.66,694.25,{"symbol":3468,"time":914,"open":4292,"high":4293,"low":4294,"close":4295},694.57,695.45,691.25,692.24,{"symbol":3468,"time":919,"open":4297,"high":4298,"low":4299,"close":4300},691,691.72,686.04,690.36,{"symbol":3468,"time":925,"open":4263,"high":4302,"low":4303,"close":4304},696.09,691.35,693.77,{"symbol":3468,"time":931,"open":4306,"high":4302,"low":4307,"close":4308},690.68,690.63,695.16,{"symbol":3468,"time":937,"open":4307,"high":4310,"low":4209,"close":4311},695.31,694.07,{"symbol":3468,"time":943,"open":4313,"high":4225,"low":4314,"close":4315},688.82,687.49,689.51,{"symbol":3468,"time":949,"open":4317,"high":4318,"low":4319,"close":4242},692.19,693.96,689.32,{"symbol":3468,"time":955,"open":4321,"high":4322,"low":4323,"close":4324},687.93,692.32,687.78,691.81,{"symbol":3468,"time":961,"open":4326,"high":4181,"low":4151,"close":4327},686.54,687.72,{"symbol":3468,"time":965,"open":4329,"high":4330,"low":4331,"close":4332},685.71,686.87,679.82,683.17,{"symbol":3468,"time":971,"open":4334,"high":4335,"low":4336,"close":4337},687.14,687.36,681.71,681.92,{"symbol":3468,"time":976,"open":4339,"high":4340,"low":4341,"close":4342},687.45,688.56,686.58,687.01,{"symbol":3468,"time":982,"open":4344,"high":4345,"low":4346,"close":4347},687.54,689.2,686.07,687.85,{"symbol":3468,"time":987,"open":4349,"high":4214,"low":4350,"close":4351},690.64,689.27,690.31,{"symbol":3468,"time":992,"open":4353,"high":4354,"low":4355,"close":4356},687.95,690.83,687.8,690.38,{"symbol":3468,"time":998,"open":4358,"high":4359,"low":4360,"close":4361},683.92,688.2,683.87,687.96,{"symbol":3468,"time":1001,"open":4363,"high":4364,"low":4365,"close":4252},683.94,685.36,680.59,{"symbol":3468,"time":1007,"open":4367,"high":4368,"low":4369,"close":4365},676.59,681.09,676.47,{"symbol":3468,"time":1012,"open":4371,"high":4372,"low":4373,"close":4369},677.6,680.74,674.9,{"symbol":3468,"time":1018,"open":4375,"high":4376,"low":4377,"close":4378},679.89,680.44,671.2,671.4,{"symbol":3468,"time":1024,"open":4380,"high":4381,"low":4382,"close":4383},679.23,681.08,674.98,678.87,{"symbol":3468,"time":1030,"open":4385,"high":4386,"low":4387,"close":4388},685.74,685.76,679.25,680.73,{"symbol":3468,"time":1036,"open":4390,"high":4391,"low":4392,"close":4234},688.17,688.88,679.17,{"symbol":3468,"time":1042,"open":4394,"high":4395,"low":4396,"close":4397},685.14,689.25,682.17,689.17,{"symbol":3468,"time":1045,"open":4399,"high":4400,"low":4136,"close":4401},682.56,688.97,687.57,{"symbol":3468,"time":1050,"open":4403,"high":4404,"low":4405,"close":4406},683.15,685.39,682.59,683.04,{"symbol":3468,"time":1055,"open":4408,"high":4409,"low":4410,"close":4411},686.59,686.64,681.57,683.63,{"symbol":3468,"time":1059,"open":4413,"high":4414,"low":4415,"close":4416},685.47,688.39,684.58,685.69,{"symbol":3468,"time":1065,"open":4418,"high":4419,"low":4420,"close":4421},685.3,685.37,681.34,684.39,{"symbol":3468,"time":1071,"open":4423,"high":4424,"low":4425,"close":4426},680.57,684.91,679.69,683.89,{"symbol":3468,"time":1076,"open":4337,"high":4428,"low":4429,"close":4430},683.82,679.33,681.53,{"symbol":3468,"time":1082,"open":4432,"high":4433,"low":4434,"close":4435},678.81,682.99,678.74,680.27,{"symbol":3468,"time":1086,"open":4437,"high":4438,"low":4439,"close":4440},680.86,683.67,680.5,683.39,{"symbol":3468,"time":1090,"open":4442,"high":4443,"low":4444,"close":4445},677.63,681.7,676.72,679.68,{"symbol":3468,"time":1094,"open":4447,"high":4448,"low":4449,"close":4450},668.63,676.21,664.48,675.02,{"symbol":3468,"time":1099,"open":4452,"high":4453,"low":4454,"close":4455},662.69,670.06,661.59,668.73,{"symbol":3468,"time":1102,"open":4457,"high":4458,"low":4459,"close":4460},655.05,664.55,650.85,659.03,{"symbol":3468,"time":1106,"open":4462,"high":4463,"low":4464,"close":4465},672.91,675.56,651.89,652.53,{"symbol":3468,"time":1110,"open":4467,"high":4468,"low":4469,"close":4470},660.78,667.34,658.75,662.63,{"symbol":3468,"time":1114,"open":4472,"high":4473,"low":4028,"close":4474},662.1,665.12,660.08,{"symbol":3468,"time":1117,"open":4095,"high":4476,"low":4477,"close":4478},673.71,662.17,665.67,{"symbol":3468,"time":1120,"open":4480,"high":4481,"low":4482,"close":4483},665.38,675.66,663.27,671.93,{"symbol":3468,"time":1123,"open":4439,"high":4437,"low":4485,"close":4486},670.52,672.04,{"symbol":3468,"time":1127,"open":4488,"high":4489,"low":4490,"close":4491},684.79,684.96,680.95,683.38,{"symbol":3468,"time":1132,"open":4493,"high":4494,"low":4495,"close":4496},679.95,683.57,678.73,683,{"symbol":3468,"time":1135,"open":4498,"high":4499,"low":4500,"close":4501},677.24,682.18,675.03,681.44,{"symbol":3468,"time":1140,"open":4503,"high":4504,"low":4505,"close":4506},667.91,671.08,661.21,670.97,{"symbol":3468,"time":1143,"open":4369,"high":4508,"low":4509,"close":4510},677.38,668.72,670.31,{"symbol":3468,"time":1147,"open":4382,"high":4437,"low":4512,"close":4113},674.17,{"symbol":3468,"time":1152,"open":4129,"high":4514,"low":4515,"close":4516},679.96,674.58,675.24,{"symbol":3468,"time":1156,"open":4518,"high":4519,"low":4520,"close":4521},685.67,685.8,679.94,683.34,{"symbol":3468,"time":1160,"open":4523,"high":4524,"low":4525,"close":4526},685.04,685.08,679.24,682.06,{"symbol":3468,"time":1164,"open":4528,"high":4529,"low":4530,"close":4530},683.9,685.94,679.83,{"symbol":3468,"time":1168,"open":4532,"high":4533,"low":4534,"close":4535},688.72,689.7,682.87,687.39,{"symbol":3468,"time":1174,"open":4537,"high":4538,"low":4252,"close":4539},687.05,688.91,687.06,{"symbol":3468,"time":1178,"open":4541,"high":4542,"low":4543,"close":4544},682.73,685.54,682.12,685.24,{"symbol":3468,"time":1184,"open":4546,"high":4547,"low":4548,"close":4549},676.46,678.47,675.65,677.25,{"symbol":3468,"time":1188,"open":4551,"high":4552,"low":4553,"close":4554},668.12,672.71,667.8,671.76,{"symbol":3468,"time":1194,"open":4556,"high":4556,"low":4557,"close":4553},672,663.3,{"symbol":3468,"time":1199,"open":4559,"high":4560,"low":4561,"close":4562},671.44,672.99,669.98,671.29,{"symbol":3468,"time":1204,"open":4564,"high":4565,"low":4566,"close":4567},667.32,672.21,667.27,671.3,{"symbol":3468,"time":1208,"open":4569,"high":4570,"low":4571,"close":4572},659.5,665.76,658.14,664.39,{"symbol":3468,"time":1212,"open":4574,"high":4575,"low":4576,"close":4577},666.82,668.71,657.11,660.64,{"symbol":3468,"time":1216,"open":4574,"high":4579,"low":4031,"close":4580},670.23,665.17,{"symbol":3468,"time":1220,"open":4582,"high":4583,"low":4584,"close":4585},657.17,665.83,653.17,662.23,{"symbol":3468,"time":1224,"open":4587,"high":4588,"low":4589,"close":4590},660.65,665.13,659.77,663.04,{"symbol":3468,"time":1228,"open":4592,"high":4593,"low":4594,"close":4595},672.13,673.95,652.84,653.02,{"symbol":3468,"time":1231,"open":4597,"high":4598,"low":4599,"close":4108},673.53,673.94,669.21,{"symbol":3468,"time":1235,"open":4601,"high":4602,"low":4603,"close":4604},670.25,673.21,669.42,673.11,{"symbol":3468,"time":1239,"open":4606,"high":4560,"low":4607,"close":4608},672.54,667.67,669.12,{"symbol":3468,"time":1244,"open":4610,"high":4611,"low":4612,"close":4613},671.62,672.51,669.46,671.61,{"symbol":3468,"time":1247,"open":4615,"high":4616,"low":4617,"close":4599},669.99,672.68,668.16,{"symbol":3468,"time":1252,"open":4619,"high":4620,"low":4621,"close":4622},670.45,670.57,666.78,669.22,{"symbol":3468,"time":1257,"open":4624,"high":4625,"low":4626,"close":4627},663.17,669.37,663.06,668.45,{"symbol":3468,"time":1261,"open":4629,"high":4630,"low":4631,"close":4632},662.93,666.65,661.61,666.18,{"symbol":3468,"time":1265,"open":4634,"high":4635,"low":4636,"close":4637},664.36,665.28,661.86,663.68,{"symbol":3468,"time":1270,"open":4639,"high":4640,"low":4641,"close":4642},659.51,662.37,657.88,661.82,{"symbol":3468,"time":1275,"open":4644,"high":4645,"low":4646,"close":4647},657.94,659.41,654.41,658.05,{"symbol":3468,"time":1279,"open":4649,"high":4650,"low":4651,"close":4652},664.51,664.61,659.67,661.1,{"symbol":3468,"time":1283,"open":4654,"high":4468,"low":4655,"close":4656},666.72,661.98,663.21,{"symbol":3468,"time":1287,"open":4658,"high":4659,"low":4477,"close":4660},662.2,667.29,666.84,{"symbol":3468,"time":1291,"open":4662,"high":4458,"low":4663,"close":4664},662.33,660.37,663.7,{"symbol":3468,"time":1296,"open":4666,"high":4667,"low":4668,"close":4669},661.89,664.89,660.27,662.26,{"symbol":3468,"time":1302,"open":4671,"high":4672,"low":4673,"close":4674},660.01,661.72,654.3,659.18,{"symbol":3468,"time":1306,"open":4676,"high":4677,"low":4678,"close":4679},661.47,661.78,659.21,660,{"symbol":3468,"time":1309,"open":4681,"high":4682,"low":4683,"close":4684},659.64,661.04,659.34,660.91,{"symbol":3468,"time":1312,"open":4686,"high":4687,"low":4688,"close":4689},657.6,659.11,656.9,657.41,{"symbol":3468,"time":1315,"open":4691,"high":4692,"low":4693,"close":4694},654.18,658.33,653.59,657.63,{"symbol":3468,"time":1318,"open":4696,"high":4697,"low":4698,"close":4699},653.62,654.55,650.63,652.21,{"symbol":3468,"time":1321,"open":4701,"high":4702,"low":4703,"close":4704},648.97,650.86,647.22,650.33,{"symbol":3468,"time":1324,"open":4706,"high":4707,"low":4708,"close":4709},648.62,649.84,647.23,648.83,{"symbol":3468,"time":1328,"open":4711,"high":4699,"low":4712,"close":4713},651.48,643.33,647.24,{"symbol":3468,"time":1334,"open":4715,"high":4716,"low":4717,"close":4718},644.42,649.15,643.51,649.12,{"symbol":3468,"time":1338,"open":4720,"high":4721,"low":4722,"close":4723},642.67,644.21,640.46,643.74,{"symbol":3468,"time":1344,"open":4725,"high":4726,"low":4727,"close":4728},637.5,640.49,634.92,640.27,{"symbol":3468,"time":1347,"open":4730,"high":4731,"low":4732,"close":4733},647.47,647.84,643.14,645.05,{"symbol":3468,"time":1353,"open":4713,"high":4735,"low":4736,"close":4737},649.48,645.34,648.92,{"symbol":3468,"time":1356,"open":4739,"high":4740,"low":4715,"close":4741},644.57,647.37,646.63,[4743,4749,4752,4755,4759,4762,4764,4767,4769,4771,4772,4774,4776,4778,4779,4780,4782,4784,4786,4788,4790,4791,4793,4795,4797,4799,4800,4802,4804,4806,4808,4810,4812,4814,4816,4818,4820,4822,4824,4826,4828,4830,4832,4834,4836,4838,4840,4842,4844,4846,4848,4849,4851,4853,4854,4856,4857,4859,4860,4862,4864],{"time":64,"symbol":5,"current_signal":4744,"signal_change":4745,"signal_type":4746,"trading_system":4747,"datetime":4748},"False","True","BEARISH","CCI","2026-09-08 00:00:00",{"time":76,"symbol":5,"current_signal":4744,"signal_change":4745,"signal_type":4746,"trading_system":4750,"datetime":4751},"ADX","2026-09-03 00:00:00",{"time":98,"symbol":5,"current_signal":4744,"signal_change":4745,"signal_type":4746,"trading_system":4753,"datetime":4754},"MACD","2026-08-28 00:00:00",{"time":173,"symbol":5,"current_signal":4745,"signal_change":4745,"signal_type":4756,"trading_system":4757,"datetime":4758},"BULLISH","MA","2026-08-10 00:00:00",{"time":184,"symbol":5,"current_signal":4745,"signal_change":4745,"signal_type":4756,"trading_system":4760,"datetime":4761},"BollingerBands","2026-08-06 00:00:00",{"time":268,"symbol":5,"current_signal":4745,"signal_change":4745,"signal_type":4756,"trading_system":4747,"datetime":4763},"2026-07-16 00:00:00",{"time":280,"symbol":5,"current_signal":4744,"signal_change":4745,"signal_type":4746,"trading_system":4765,"datetime":4766},"RSI","2026-07-14 00:00:00",{"time":308,"symbol":5,"current_signal":4745,"signal_change":4745,"signal_type":4756,"trading_system":4750,"datetime":4768},"2026-07-07 00:00:00",{"time":318,"symbol":5,"current_signal":4745,"signal_change":4745,"signal_type":4756,"trading_system":4753,"datetime":4770},"2026-07-02 00:00:00",{"time":318,"symbol":5,"current_signal":4745,"signal_change":4745,"signal_type":4756,"trading_system":4765,"datetime":4770},{"time":369,"symbol":5,"current_signal":4744,"signal_change":4745,"signal_type":4746,"trading_system":4757,"datetime":4773},"2026-06-18 00:00:00",{"time":381,"symbol":5,"current_signal":4744,"signal_change":4745,"signal_type":4746,"trading_system":4750,"datetime":4775},"2026-06-16 00:00:00",{"time":387,"symbol":5,"current_signal":4744,"signal_change":4745,"signal_type":4746,"trading_system":4760,"datetime":4777},"2026-06-15 00:00:00",{"time":387,"symbol":5,"current_signal":4744,"signal_change":4745,"signal_type":4746,"trading_system":4747,"datetime":4777},{"time":387,"symbol":5,"current_signal":4744,"signal_change":4745,"signal_type":4746,"trading_system":4753,"datetime":4777},{"time":418,"symbol":5,"current_signal":4745,"signal_change":4745,"signal_type":4756,"trading_system":4753,"datetime":4781},"2026-06-05 00:00:00",{"time":423,"symbol":5,"current_signal":4745,"signal_change":4745,"signal_type":4756,"trading_system":4750,"datetime":4783},"2026-06-04 00:00:00",{"time":428,"symbol":5,"current_signal":4744,"signal_change":4745,"signal_type":4746,"trading_system":4750,"datetime":4785},"2026-06-03 00:00:00",{"time":473,"symbol":5,"current_signal":4744,"signal_change":4745,"signal_type":4746,"trading_system":4753,"datetime":4787},"2026-05-20 00:00:00",{"time":507,"symbol":5,"current_signal":4745,"signal_change":4745,"signal_type":4756,"trading_system":4750,"datetime":4789},"2026-05-11 00:00:00",{"time":507,"symbol":5,"current_signal":4745,"signal_change":4745,"signal_type":4756,"trading_system":4753,"datetime":4789},{"time":529,"symbol":5,"current_signal":4744,"signal_change":4745,"signal_type":4746,"trading_system":4750,"datetime":4792},"2026-05-05 00:00:00",{"time":556,"symbol":5,"current_signal":4744,"signal_change":4745,"signal_type":4746,"trading_system":4753,"datetime":4794},"2026-04-28 00:00:00",{"time":595,"symbol":5,"current_signal":4745,"signal_change":4745,"signal_type":4756,"trading_system":4757,"datetime":4796},"2026-04-15 00:00:00",{"time":621,"symbol":5,"current_signal":4745,"signal_change":4745,"signal_type":4756,"trading_system":4750,"datetime":4798},"2026-04-08 00:00:00",{"time":621,"symbol":5,"current_signal":4745,"signal_change":4745,"signal_type":4756,"trading_system":4760,"datetime":4798},{"time":627,"symbol":5,"current_signal":4744,"signal_change":4745,"signal_type":4746,"trading_system":4750,"datetime":4801},"2026-04-07 00:00:00",{"time":633,"symbol":5,"current_signal":4745,"signal_change":4745,"signal_type":4756,"trading_system":4750,"datetime":4803},"2026-04-06 00:00:00",{"time":639,"symbol":5,"current_signal":4744,"signal_change":4745,"signal_type":4746,"trading_system":4750,"datetime":4805},"2026-04-02 00:00:00",{"time":653,"symbol":5,"current_signal":4745,"signal_change":4745,"signal_type":4756,"trading_system":4747,"datetime":4807},"2026-03-30 00:00:00",{"time":694,"symbol":5,"current_signal":4744,"signal_change":4745,"signal_type":4746,"trading_system":4765,"datetime":4809},"2026-03-18 00:00:00",{"time":740,"symbol":5,"current_signal":4745,"signal_change":4745,"signal_type":4756,"trading_system":4750,"datetime":4811},"2026-03-05 00:00:00",{"time":754,"symbol":5,"current_signal":4745,"signal_change":4745,"signal_type":4756,"trading_system":4753,"datetime":4813},"2026-03-02 00:00:00",{"time":822,"symbol":5,"current_signal":4744,"signal_change":4745,"signal_type":4746,"trading_system":4757,"datetime":4815},"2026-02-09 00:00:00",{"time":838,"symbol":5,"current_signal":4744,"signal_change":4745,"signal_type":4746,"trading_system":4760,"datetime":4817},"2026-02-04 00:00:00",{"time":856,"symbol":5,"current_signal":4745,"signal_change":4745,"signal_type":4756,"trading_system":4765,"datetime":4819},"2026-01-30 00:00:00",{"time":908,"symbol":5,"current_signal":4744,"signal_change":4745,"signal_type":4746,"trading_system":4747,"datetime":4821},"2026-01-16 00:00:00",{"time":925,"symbol":5,"current_signal":4744,"signal_change":4745,"signal_type":4746,"trading_system":4750,"datetime":4823},"2026-01-13 00:00:00",{"time":943,"symbol":5,"current_signal":4744,"signal_change":4745,"signal_type":4746,"trading_system":4753,"datetime":4825},"2026-01-08 00:00:00",{"time":961,"symbol":5,"current_signal":4745,"signal_change":4745,"signal_type":4756,"trading_system":4753,"datetime":4827},"2026-01-05 00:00:00",{"time":971,"symbol":5,"current_signal":4744,"signal_change":4745,"signal_type":4746,"trading_system":4753,"datetime":4829},"2025-12-31 00:00:00",{"time":1042,"symbol":5,"current_signal":4745,"signal_change":4745,"signal_type":4756,"trading_system":4750,"datetime":4831},"2025-12-11 00:00:00",{"time":1065,"symbol":5,"current_signal":4745,"signal_change":4745,"signal_type":4756,"trading_system":4753,"datetime":4833},"2025-12-04 00:00:00",{"time":1099,"symbol":5,"current_signal":4744,"signal_change":4745,"signal_type":4746,"trading_system":4750,"datetime":4835},"2025-11-24 00:00:00",{"time":1102,"symbol":5,"current_signal":4745,"signal_change":4745,"signal_type":4756,"trading_system":4750,"datetime":4837},"2025-11-21 00:00:00",{"time":1110,"symbol":5,"current_signal":4744,"signal_change":4745,"signal_type":4746,"trading_system":4750,"datetime":4839},"2025-11-19 00:00:00",{"time":1114,"symbol":5,"current_signal":4744,"signal_change":4745,"signal_type":4746,"trading_system":4753,"datetime":4841},"2025-11-18 00:00:00",{"time":1120,"symbol":5,"current_signal":4744,"signal_change":4745,"signal_type":4746,"trading_system":4765,"datetime":4843},"2025-11-14 00:00:00",{"time":1143,"symbol":5,"current_signal":4745,"signal_change":4745,"signal_type":4756,"trading_system":4757,"datetime":4845},"2025-11-06 00:00:00",{"time":1164,"symbol":5,"current_signal":4745,"signal_change":4745,"signal_type":4756,"trading_system":4760,"datetime":4847},"2025-10-30 00:00:00",{"time":1164,"symbol":5,"current_signal":4745,"signal_change":4745,"signal_type":4756,"trading_system":4747,"datetime":4847},{"time":1174,"symbol":5,"current_signal":4745,"signal_change":4745,"signal_type":4756,"trading_system":4750,"datetime":4850},"2025-10-28 00:00:00",{"time":1178,"symbol":5,"current_signal":4744,"signal_change":4745,"signal_type":4746,"trading_system":4757,"datetime":4852},"2025-10-27 00:00:00",{"time":1178,"symbol":5,"current_signal":4745,"signal_change":4745,"signal_type":4756,"trading_system":4753,"datetime":4852},{"time":1224,"symbol":5,"current_signal":4744,"signal_change":4745,"signal_type":4746,"trading_system":4750,"datetime":4855},"2025-10-13 00:00:00",{"time":1224,"symbol":5,"current_signal":4745,"signal_change":4745,"signal_type":4756,"trading_system":4765,"datetime":4855},{"time":1228,"symbol":5,"current_signal":4744,"signal_change":4745,"signal_type":4746,"trading_system":4760,"datetime":4858},"2025-10-10 00:00:00",{"time":1228,"symbol":5,"current_signal":4744,"signal_change":4745,"signal_type":4746,"trading_system":4747,"datetime":4858},{"time":1239,"symbol":5,"current_signal":4744,"signal_change":4745,"signal_type":4746,"trading_system":4753,"datetime":4861},"2025-10-07 00:00:00",{"time":1287,"symbol":5,"current_signal":4745,"signal_change":4745,"signal_type":4756,"trading_system":4747,"datetime":4863},"2025-09-22 00:00:00",{"time":1287,"symbol":5,"current_signal":4745,"signal_change":4745,"signal_type":4756,"trading_system":4753,"datetime":4863},[4866,4872,4878,4883,4888,4893,4898,4903,4909,4914,4919,4924,4929,4934,4939,4944,4949,4954,4959,4964,4969,4974,4979,4984,4989,4994,4999,5004,5009,5014,5020,5025,5031,5037,5043,5048,5054,5060,5066,5071,5077,5083,5089,5095,5101,5106,5112,5118,5124,5130,5135,5141,5146,5152,5158],{"symbol":5,"form":4867,"filingdate":838,"primarydocument":4868,"accessionnumber":4869,"filing_url":4870,"sec_url":4871},"10-Q","fox-20251231.htm","0001628280-26-005285","https://www.sec.gov/Archives/edgar/data/1754301/000162828026005285/fox-20251231.htm","https://www.sec.gov/Archives/edgar/data/1754301/000162828026005285/0001628280-26-005285-index.htm",{"symbol":5,"form":4873,"filingdate":838,"primarydocument":4874,"accessionnumber":4875,"filing_url":4876,"sec_url":4877},"8-K","fox-20260204.htm","0001628280-26-005277","https://www.sec.gov/Archives/edgar/data/1754301/000162828026005277/fox-20260204.htm","https://www.sec.gov/Archives/edgar/data/1754301/000162828026005277/0001628280-26-005277-index.htm",{"symbol":5,"form":4873,"filingdate":1117,"primarydocument":4879,"accessionnumber":4880,"filing_url":4881,"sec_url":4882},"fox-20251114.htm","0001628280-25-052588","https://www.sec.gov/Archives/edgar/data/1754301/000162828025052588/fox-20251114.htm","https://www.sec.gov/Archives/edgar/data/1754301/000162828025052588/0001628280-25-052588-index.htm",{"symbol":5,"form":4867,"filingdate":1164,"primarydocument":4884,"accessionnumber":4885,"filing_url":4886,"sec_url":4887},"fox-20250930.htm","0001628280-25-047354","https://www.sec.gov/Archives/edgar/data/1754301/000162828025047354/fox-20250930.htm","https://www.sec.gov/Archives/edgar/data/1754301/000162828025047354/0001628280-25-047354-index.htm",{"symbol":5,"form":4873,"filingdate":1164,"primarydocument":4889,"accessionnumber":4890,"filing_url":4891,"sec_url":4892},"fox-20251030.htm","0001628280-25-047323","https://www.sec.gov/Archives/edgar/data/1754301/000162828025047323/fox-20251030.htm","https://www.sec.gov/Archives/edgar/data/1754301/000162828025047323/0001628280-25-047323-index.htm",{"symbol":5,"form":4873,"filingdate":1318,"primarydocument":4894,"accessionnumber":4895,"filing_url":4896,"sec_url":4897},"d91736d8k.htm","0001193125-25-200134","https://www.sec.gov/Archives/edgar/data/1754301/000119312525200134/d91736d8k.htm","https://www.sec.gov/Archives/edgar/data/1754301/000119312525200134/0001193125-25-200134-index.htm",{"symbol":5,"form":4873,"filingdate":1324,"primarydocument":4899,"accessionnumber":4900,"filing_url":4901,"sec_url":4902},"d90919d8k.htm","0001193125-25-198394","https://www.sec.gov/Archives/edgar/data/1754301/000119312525198394/d90919d8k.htm","https://www.sec.gov/Archives/edgar/data/1754301/000119312525198394/0001193125-25-198394-index.htm",{"symbol":5,"form":4904,"filingdate":1423,"primarydocument":4905,"accessionnumber":4906,"filing_url":4907,"sec_url":4908},"10-K","fox-20250630.htm","0001628280-25-038077","https://www.sec.gov/Archives/edgar/data/1754301/000162828025038077/fox-20250630.htm","https://www.sec.gov/Archives/edgar/data/1754301/000162828025038077/0001628280-25-038077-index.htm",{"symbol":5,"form":4873,"filingdate":1429,"primarydocument":4910,"accessionnumber":4911,"filing_url":4912,"sec_url":4913},"fox-20250805.htm","0001628280-25-037611","https://www.sec.gov/Archives/edgar/data/1754301/000162828025037611/fox-20250805.htm","https://www.sec.gov/Archives/edgar/data/1754301/000162828025037611/0001628280-25-037611-index.htm",{"symbol":5,"form":4873,"filingdate":1655,"primarydocument":4915,"accessionnumber":4916,"filing_url":4917,"sec_url":4918},"fox-20250512.htm","0001628280-25-024454","https://www.sec.gov/Archives/edgar/data/1754301/000162828025024454/fox-20250512.htm","https://www.sec.gov/Archives/edgar/data/1754301/000162828025024454/0001628280-25-024454-index.htm",{"symbol":5,"form":4867,"filingdate":1655,"primarydocument":4920,"accessionnumber":4921,"filing_url":4922,"sec_url":4923},"fox-20250331.htm","0001628280-25-024466","https://www.sec.gov/Archives/edgar/data/1754301/000162828025024466/fox-20250331.htm","https://www.sec.gov/Archives/edgar/data/1754301/000162828025024466/0001628280-25-024466-index.htm",{"symbol":5,"form":4873,"filingdate":1930,"primarydocument":4925,"accessionnumber":4926,"filing_url":4927,"sec_url":4928},"d925169d8k.htm","0001193125-25-023219","https://www.sec.gov/Archives/edgar/data/1754301/000119312525023219/d925169d8k.htm","https://www.sec.gov/Archives/edgar/data/1754301/000119312525023219/0001193125-25-023219-index.htm",{"symbol":5,"form":4867,"filingdate":1944,"primarydocument":4930,"accessionnumber":4931,"filing_url":4932,"sec_url":4933},"fox-20241231.htm","0001628280-25-003592","https://www.sec.gov/Archives/edgar/data/1754301/000162828025003592/fox-20241231.htm","https://www.sec.gov/Archives/edgar/data/1754301/000162828025003592/0001628280-25-003592-index.htm",{"symbol":5,"form":4873,"filingdate":1944,"primarydocument":4935,"accessionnumber":4936,"filing_url":4937,"sec_url":4938},"fox-20250204.htm","0001628280-25-003584","https://www.sec.gov/Archives/edgar/data/1754301/000162828025003584/fox-20250204.htm","https://www.sec.gov/Archives/edgar/data/1754301/000162828025003584/0001628280-25-003584-index.htm",{"symbol":5,"form":4873,"filingdate":2179,"primarydocument":4940,"accessionnumber":4941,"filing_url":4942,"sec_url":4943},"fox-20241119.htm","0001628280-24-048415","https://www.sec.gov/Archives/edgar/data/1754301/000162828024048415/fox-20241119.htm","https://www.sec.gov/Archives/edgar/data/1754301/000162828024048415/0001628280-24-048415-index.htm",{"symbol":5,"form":4867,"filingdate":2236,"primarydocument":4945,"accessionnumber":4946,"filing_url":4947,"sec_url":4948},"fox-20240930.htm","0001628280-24-044851","https://www.sec.gov/Archives/edgar/data/1754301/000162828024044851/fox-20240930.htm","https://www.sec.gov/Archives/edgar/data/1754301/000162828024044851/0001628280-24-044851-index.htm",{"symbol":5,"form":4873,"filingdate":2236,"primarydocument":4950,"accessionnumber":4951,"filing_url":4952,"sec_url":4953},"fox-20241104.htm","0001628280-24-044839","https://www.sec.gov/Archives/edgar/data/1754301/000162828024044839/fox-20241104.htm","https://www.sec.gov/Archives/edgar/data/1754301/000162828024044839/0001628280-24-044839-index.htm",{"symbol":5,"form":4904,"filingdate":2540,"primarydocument":4955,"accessionnumber":4956,"filing_url":4957,"sec_url":4958},"fox-20240630.htm","0001628280-24-036123","https://www.sec.gov/Archives/edgar/data/1754301/000162828024036123/fox-20240630.htm","https://www.sec.gov/Archives/edgar/data/1754301/000162828024036123/0001628280-24-036123-index.htm",{"symbol":5,"form":4873,"filingdate":2551,"primarydocument":4960,"accessionnumber":4961,"filing_url":4962,"sec_url":4963},"fox-20240806.htm","0001628280-24-034974","https://www.sec.gov/Archives/edgar/data/1754301/000162828024034974/fox-20240806.htm","https://www.sec.gov/Archives/edgar/data/1754301/000162828024034974/0001628280-24-034974-index.htm",{"symbol":5,"form":4867,"filingdate":2865,"primarydocument":4965,"accessionnumber":4966,"filing_url":4967,"sec_url":4968},"fox-20240331.htm","0001628280-24-021664","https://www.sec.gov/Archives/edgar/data/1754301/000162828024021664/fox-20240331.htm","https://www.sec.gov/Archives/edgar/data/1754301/000162828024021664/0001628280-24-021664-index.htm",{"symbol":5,"form":4873,"filingdate":2865,"primarydocument":4970,"accessionnumber":4971,"filing_url":4972,"sec_url":4973},"fox-20240508.htm","0001628280-24-021380","https://www.sec.gov/Archives/edgar/data/1754301/000162828024021380/fox-20240508.htm","https://www.sec.gov/Archives/edgar/data/1754301/000162828024021380/0001628280-24-021380-index.htm",{"symbol":5,"form":4867,"filingdate":3170,"primarydocument":4975,"accessionnumber":4976,"filing_url":4977,"sec_url":4978},"fox-20231231.htm","0001628280-24-003624","https://www.sec.gov/Archives/edgar/data/1754301/000162828024003624/fox-20231231.htm","https://www.sec.gov/Archives/edgar/data/1754301/000162828024003624/0001628280-24-003624-index.htm",{"symbol":5,"form":4873,"filingdate":3170,"primarydocument":4980,"accessionnumber":4981,"filing_url":4982,"sec_url":4983},"fox-20240206.htm","0001628280-24-003617","https://www.sec.gov/Archives/edgar/data/1754301/000162828024003617/fox-20240206.htm","https://www.sec.gov/Archives/edgar/data/1754301/000162828024003617/0001628280-24-003617-index.htm",{"symbol":5,"form":4873,"filingdate":3351,"primarydocument":4985,"accessionnumber":4986,"filing_url":4987,"sec_url":4988},"d850625d8k.htm","0001193125-23-279912","https://www.sec.gov/Archives/edgar/data/1754301/000119312523279912/d850625d8k.htm","https://www.sec.gov/Archives/edgar/data/1754301/000119312523279912/0001193125-23-279912-index.htm",{"symbol":5,"form":4873,"filingdate":3369,"primarydocument":4990,"accessionnumber":4991,"filing_url":4992,"sec_url":4993},"d579706d8k.htm","0001193125-23-273574","https://www.sec.gov/Archives/edgar/data/1754301/000119312523273574/d579706d8k.htm","https://www.sec.gov/Archives/edgar/data/1754301/000119312523273574/0001193125-23-273574-index.htm",{"symbol":5,"form":4867,"filingdate":3382,"primarydocument":4995,"accessionnumber":4996,"filing_url":4997,"sec_url":4998},"fox-20230930.htm","0001628280-23-036233","https://www.sec.gov/Archives/edgar/data/1754301/000162828023036233/fox-20230930.htm","https://www.sec.gov/Archives/edgar/data/1754301/000162828023036233/0001628280-23-036233-index.htm",{"symbol":5,"form":4873,"filingdate":3382,"primarydocument":5000,"accessionnumber":5001,"filing_url":5002,"sec_url":5003},"fox-20231102.htm","0001628280-23-036203","https://www.sec.gov/Archives/edgar/data/1754301/000162828023036203/fox-20231102.htm","https://www.sec.gov/Archives/edgar/data/1754301/000162828023036203/0001628280-23-036203-index.htm",{"symbol":5,"form":4873,"filingdate":3421,"primarydocument":5005,"accessionnumber":5006,"filing_url":5007,"sec_url":5008},"d501906d8k.htm","0001193125-23-256073","https://www.sec.gov/Archives/edgar/data/1754301/000119312523256073/d501906d8k.htm","https://www.sec.gov/Archives/edgar/data/1754301/000119312523256073/0001193125-23-256073-index.htm",{"symbol":5,"form":4873,"filingdate":3460,"primarydocument":5010,"accessionnumber":5011,"filing_url":5012,"sec_url":5013},"d492569d8k.htm","0001193125-23-240548","https://www.sec.gov/Archives/edgar/data/1754301/000119312523240548/d492569d8k.htm","https://www.sec.gov/Archives/edgar/data/1754301/000119312523240548/0001193125-23-240548-index.htm",{"symbol":5,"form":4873,"filingdate":5015,"primarydocument":5016,"accessionnumber":5017,"filing_url":5018,"sec_url":5019},"2023-08-11","d483179d8k.htm","0001193125-23-210780","https://www.sec.gov/Archives/edgar/data/1754301/000119312523210780/d483179d8k.htm","https://www.sec.gov/Archives/edgar/data/1754301/000119312523210780/0001193125-23-210780-index.htm",{"symbol":5,"form":4904,"filingdate":5015,"primarydocument":5021,"accessionnumber":5022,"filing_url":5023,"sec_url":5024},"fox-20230630.htm","0001628280-23-029065","https://www.sec.gov/Archives/edgar/data/1754301/000162828023029065/fox-20230630.htm","https://www.sec.gov/Archives/edgar/data/1754301/000162828023029065/0001628280-23-029065-index.htm",{"symbol":5,"form":4873,"filingdate":5026,"primarydocument":5027,"accessionnumber":5028,"filing_url":5029,"sec_url":5030},"2023-08-08","d497361d8k.htm","0001193125-23-205604","https://www.sec.gov/Archives/edgar/data/1754301/000119312523205604/d497361d8k.htm","https://www.sec.gov/Archives/edgar/data/1754301/000119312523205604/0001193125-23-205604-index.htm",{"symbol":5,"form":4873,"filingdate":5032,"primarydocument":5033,"accessionnumber":5034,"filing_url":5035,"sec_url":5036},"2023-06-15","d630896d8k.htm","0001193125-23-167872","https://www.sec.gov/Archives/edgar/data/1754301/000119312523167872/d630896d8k.htm","https://www.sec.gov/Archives/edgar/data/1754301/000119312523167872/0001193125-23-167872-index.htm",{"symbol":5,"form":4873,"filingdate":5038,"primarydocument":5039,"accessionnumber":5040,"filing_url":5041,"sec_url":5042},"2023-05-09","d370789d8k.htm","0001193125-23-138936","https://www.sec.gov/Archives/edgar/data/1754301/000119312523138936/d370789d8k.htm","https://www.sec.gov/Archives/edgar/data/1754301/000119312523138936/0001193125-23-138936-index.htm",{"symbol":5,"form":4867,"filingdate":5038,"primarydocument":5044,"accessionnumber":5045,"filing_url":5046,"sec_url":5047},"fox-20230331.htm","0001628280-23-016651","https://www.sec.gov/Archives/edgar/data/1754301/000162828023016651/fox-20230331.htm","https://www.sec.gov/Archives/edgar/data/1754301/000162828023016651/0001628280-23-016651-index.htm",{"symbol":5,"form":4873,"filingdate":5049,"primarydocument":5050,"accessionnumber":5051,"filing_url":5052,"sec_url":5053},"2023-04-19","d454159d8k.htm","0001193125-23-106432","https://www.sec.gov/Archives/edgar/data/1754301/000119312523106432/d454159d8k.htm","https://www.sec.gov/Archives/edgar/data/1754301/000119312523106432/0001193125-23-106432-index.htm",{"symbol":5,"form":4873,"filingdate":5055,"primarydocument":5056,"accessionnumber":5057,"filing_url":5058,"sec_url":5059},"2023-02-13","d429047d8k.htm","0001193125-23-036119","https://www.sec.gov/Archives/edgar/data/1754301/000119312523036119/d429047d8k.htm","https://www.sec.gov/Archives/edgar/data/1754301/000119312523036119/0001193125-23-036119-index.htm",{"symbol":5,"form":4873,"filingdate":5061,"primarydocument":5062,"accessionnumber":5063,"filing_url":5064,"sec_url":5065},"2023-02-08","d408745d8k.htm","0001193125-23-027696","https://www.sec.gov/Archives/edgar/data/1754301/000119312523027696/d408745d8k.htm","https://www.sec.gov/Archives/edgar/data/1754301/000119312523027696/0001193125-23-027696-index.htm",{"symbol":5,"form":4867,"filingdate":5061,"primarydocument":5067,"accessionnumber":5068,"filing_url":5069,"sec_url":5070},"fox-20221231.htm","0001628280-23-002786","https://www.sec.gov/Archives/edgar/data/1754301/000162828023002786/fox-20221231.htm","https://www.sec.gov/Archives/edgar/data/1754301/000162828023002786/0001628280-23-002786-index.htm",{"symbol":5,"form":4873,"filingdate":5072,"primarydocument":5073,"accessionnumber":5074,"filing_url":5075,"sec_url":5076},"2023-01-24","d330813d8k.htm","0001193125-23-014288","https://www.sec.gov/Archives/edgar/data/1754301/000119312523014288/d330813d8k.htm","https://www.sec.gov/Archives/edgar/data/1754301/000119312523014288/0001193125-23-014288-index.htm",{"symbol":5,"form":4873,"filingdate":5078,"primarydocument":5079,"accessionnumber":5080,"filing_url":5081,"sec_url":5082},"2022-12-06","d366357d8k.htm","0001193125-22-298947","https://www.sec.gov/Archives/edgar/data/1754301/000119312522298947/d366357d8k.htm","https://www.sec.gov/Archives/edgar/data/1754301/000119312522298947/0001193125-22-298947-index.htm",{"symbol":5,"form":4873,"filingdate":5084,"primarydocument":5085,"accessionnumber":5086,"filing_url":5087,"sec_url":5088},"2022-11-07","d407813d8k.htm","0001193125-22-279067","https://www.sec.gov/Archives/edgar/data/1754301/000119312522279067/d407813d8k.htm","https://www.sec.gov/Archives/edgar/data/1754301/000119312522279067/0001193125-22-279067-index.htm",{"symbol":5,"form":4873,"filingdate":5090,"primarydocument":5091,"accessionnumber":5092,"filing_url":5093,"sec_url":5094},"2022-11-03","d408693d8k.htm","0001193125-22-277013","https://www.sec.gov/Archives/edgar/data/1754301/000119312522277013/d408693d8k.htm","https://www.sec.gov/Archives/edgar/data/1754301/000119312522277013/0001193125-22-277013-index.htm",{"symbol":5,"form":4867,"filingdate":5096,"primarydocument":5097,"accessionnumber":5098,"filing_url":5099,"sec_url":5100},"2022-11-01","fox-20220930.htm","0001628280-22-027482","https://www.sec.gov/Archives/edgar/data/1754301/000162828022027482/fox-20220930.htm","https://www.sec.gov/Archives/edgar/data/1754301/000162828022027482/0001628280-22-027482-index.htm",{"symbol":5,"form":4873,"filingdate":5096,"primarydocument":5102,"accessionnumber":5103,"filing_url":5104,"sec_url":5105},"d392507d8k.htm","0001193125-22-274515","https://www.sec.gov/Archives/edgar/data/1754301/000119312522274515/d392507d8k.htm","https://www.sec.gov/Archives/edgar/data/1754301/000119312522274515/0001193125-22-274515-index.htm",{"symbol":5,"form":4873,"filingdate":5107,"primarydocument":5108,"accessionnumber":5109,"filing_url":5110,"sec_url":5111},"2022-10-17","d352959d8k.htm","0001193125-22-263379","https://www.sec.gov/Archives/edgar/data/1754301/000119312522263379/d352959d8k.htm","https://www.sec.gov/Archives/edgar/data/1754301/000119312522263379/0001193125-22-263379-index.htm",{"symbol":5,"form":4904,"filingdate":5113,"primarydocument":5114,"accessionnumber":5115,"filing_url":5116,"sec_url":5117},"2022-08-12","fox-20220630.htm","0001628280-22-022584","https://www.sec.gov/Archives/edgar/data/1754301/000162828022022584/fox-20220630.htm","https://www.sec.gov/Archives/edgar/data/1754301/000162828022022584/0001628280-22-022584-index.htm",{"symbol":5,"form":4873,"filingdate":5119,"primarydocument":5120,"accessionnumber":5121,"filing_url":5122,"sec_url":5123},"2022-08-10","d388419d8k.htm","0001193125-22-216839","https://www.sec.gov/Archives/edgar/data/1754301/000119312522216839/d388419d8k.htm","https://www.sec.gov/Archives/edgar/data/1754301/000119312522216839/0001193125-22-216839-index.htm",{"symbol":5,"form":4867,"filingdate":5125,"primarydocument":5126,"accessionnumber":5127,"filing_url":5128,"sec_url":5129},"2022-05-10","fox-20220331.htm","0001628280-22-013621","https://www.sec.gov/Archives/edgar/data/1754301/000162828022013621/fox-20220331.htm","https://www.sec.gov/Archives/edgar/data/1754301/000162828022013621/0001628280-22-013621-index.htm",{"symbol":5,"form":4873,"filingdate":5125,"primarydocument":5131,"accessionnumber":5132,"filing_url":5133,"sec_url":5134},"d323335d8k.htm","0001193125-22-145744","https://www.sec.gov/Archives/edgar/data/1754301/000119312522145744/d323335d8k.htm","https://www.sec.gov/Archives/edgar/data/1754301/000119312522145744/0001193125-22-145744-index.htm",{"symbol":5,"form":4867,"filingdate":5136,"primarydocument":5137,"accessionnumber":5138,"filing_url":5139,"sec_url":5140},"2022-02-09","fox-20211231.htm","0001628280-22-002107","https://www.sec.gov/Archives/edgar/data/1754301/000162828022002107/fox-20211231.htm","https://www.sec.gov/Archives/edgar/data/1754301/000162828022002107/0001628280-22-002107-index.htm",{"symbol":5,"form":4873,"filingdate":5136,"primarydocument":5142,"accessionnumber":5143,"filing_url":5144,"sec_url":5145},"d279934d8k.htm","0001193125-22-031901","https://www.sec.gov/Archives/edgar/data/1754301/000119312522031901/d279934d8k.htm","https://www.sec.gov/Archives/edgar/data/1754301/000119312522031901/0001193125-22-031901-index.htm",{"symbol":5,"form":4873,"filingdate":5147,"primarydocument":5148,"accessionnumber":5149,"filing_url":5150,"sec_url":5151},"2021-11-10","d928129d8k.htm","0001193125-21-326138","https://www.sec.gov/Archives/edgar/data/1754301/000119312521326138/d928129d8k.htm","https://www.sec.gov/Archives/edgar/data/1754301/000119312521326138/0001193125-21-326138-index.htm",{"symbol":5,"form":4867,"filingdate":5153,"primarydocument":5154,"accessionnumber":5155,"filing_url":5156,"sec_url":5157},"2021-11-04","fox-20210930.htm","0001628280-21-021531","https://www.sec.gov/Archives/edgar/data/1754301/000162828021021531/fox-20210930.htm","https://www.sec.gov/Archives/edgar/data/1754301/000162828021021531/0001628280-21-021531-index.htm",{"symbol":5,"form":4873,"filingdate":5159,"primarydocument":5160,"accessionnumber":5161,"filing_url":5162,"sec_url":5163},"2021-11-03","d509751d8k.htm","0001193125-21-318427","https://www.sec.gov/Archives/edgar/data/1754301/000119312521318427/d509751d8k.htm","https://www.sec.gov/Archives/edgar/data/1754301/000119312521318427/0001193125-21-318427-index.htm",[5165,5180,5200,5211,5226,5253,5269,5281,5292,5304,5315,5321,5329,5337,5348],{"symbol":5,"accessionnumber":5166,"filingdate":58,"sec_url":5167,"tags":5168,"headline":5172,"summary":5173,"sector":5174,"industry":5175,"date_processed":5176,"impact_score":5177,"exhibits":5178,"isLocked":5179},"0001193125-26-385979","https://www.sec.gov/Archives/edgar/data/1754301/000119312526385979/0001193125-26-385979-index.htm",{"events":5169},[5170,5171],"M&A Agreement","Regulatory Investigation","Fox Corporation Announces Merger with Roku, Awaiting DOJ Review","Fox Corporation has entered into an Agreement and Plan of Merger with Roku, Inc., subject to customary closing conditions and regulatory approvals. The U.S. Department of Justice has issued a Second Request for additional information and documentary material in connection with its review of the Mergers. The transaction is expected to be completed by the first half of calendar year 2027. Investors and security holders are urged to read the registration statement, the definitive joint proxy statement/prospectus, and other relevant documents filed with the SEC.","Technology","Television Broadcasting Stations","2026-09-09 13:17:41","HIGH",[],false,{"symbol":5,"accessionnumber":5181,"filingdate":173,"sec_url":5182,"tags":5183,"headline":5188,"summary":5189,"sector":5174,"industry":5175,"date_processed":5190,"impact_score":5177,"exhibits":5191,"isLocked":5179},"0001193125-26-341200","https://www.sec.gov/Archives/edgar/data/1754301/000119312526341200/0001193125-26-341200-index.htm",{"events":5184},[5185,5186,5187],"M&A Transaction","Financial Instrument Agreement","Pro Forma Financial Information","Fox Corporation Announces Proposed Acquisition of Roku, Inc.","Fox Corporation has announced its proposed acquisition of Roku, Inc., a Delaware corporation, pursuant to the Agreement and Plan of Merger dated June 14, 2026. The filing includes Roku's audited consolidated financial statements as of December 31, 2025 and 2024, and for each of the three years in the period ended December 31, 2025, as well as Roku's unaudited condensed consolidated financial statements as of June 30, 2026, and for the three and six months ended June 30, 2026 and 2025. Additionally, the filing provides unaudited pro forma condensed combined financial information of the Company, giving effect to the Acquisition, as of and for the year ended June 30, 2026. This Amendment No. 1 to the Original Report filed on June 15, 2026, supplements the Original Report with the required historical financial statements and pro forma financial information.","2026-08-15 19:48:23",[5192,5196],{"exhibit_number":5193,"htm_reference":5194,"full_url":5195},"EX-23.1","d133486dex231.htm","https://www.sec.gov/Archives/edgar/data/1754301/000119312526341200/d133486dex231.htm",{"exhibit_number":5197,"htm_reference":5198,"full_url":5199},"EX-99.3","d133486dex993.htm","https://www.sec.gov/Archives/edgar/data/1754301/000119312526341200/d133486dex993.htm",{"symbol":5,"accessionnumber":4880,"filingdate":1117,"sec_url":4882,"tags":5201,"headline":5206,"summary":5207,"sector":5174,"industry":5175,"date_processed":5208,"impact_score":5209,"exhibits":5210,"isLocked":5179},{"5.07":5202},[5203,5204,5205],"Director Elections Results","Equity Plan Approved","Say-on-Pay Approved","Fox Corporation Announces Results of Annual Meeting of Stockholders","Fox Corporation announced the results of its Annual Meeting of Stockholders held on November 14, 2025. All nominated directors were elected, the selection of Ernst & Young LLP as the independent auditor was ratified, and several shareholder proposals, including the advisory vote on executive compensation and its frequency, were approved by the stockholders. Notably, the proposal to improve the executive compensation program and the stockholder proposal regarding a simple majority vote did not pass.","2025-11-17 21:04:40","MEDIUM",[],{"symbol":5,"accessionnumber":4890,"filingdate":1164,"sec_url":4892,"tags":5212,"headline":5218,"summary":5219,"sector":5174,"industry":5175,"date_processed":5220,"impact_score":5209,"exhibits":5221,"isLocked":5179},{"2.02":5213,"9.01":5216},[5214,5215],"Earnings Beat","General Statement",[5217],"Exhibits Furnished","Fox Corporation Announces Q1 FY2026 Financial Results and Share Repurchase","Fox Corporation reported total quarterly revenues of $3.74 billion, up 5% from the prior year, driven by growth in distribution and advertising revenues. Net income was $609 million, down from $832 million in the prior year quarter, while Adjusted EBITDA increased by 2% to $1.07 billion. The company also announced a $1.5 billion accelerated share repurchase transaction. Lachlan Murdoch, Executive Chair and CEO, commented on the strong operating momentum and the company's financial outlook.","2025-10-30 11:35:41",[5222],{"exhibit_number":5223,"htm_reference":5224,"full_url":5225},"EX-99.1","foxearningsreleaseq126.htm","https://www.sec.gov/Archives/edgar/data/1754301/000162828025047323/foxearningsreleaseq126.htm",{"symbol":5,"accessionnumber":4895,"filingdate":1318,"sec_url":4897,"tags":5227,"headline":5233,"summary":5234,"sector":5174,"industry":5175,"date_processed":5235,"impact_score":5209,"exhibits":5236,"isLocked":5179},{"1.01":5228,"1.02":5230,"9.01":5232},[5229],"New Major Contract",[5231],"Contract Termination",[5217],"Fox Corporation Terminates Old Stockholders Agreement and Enters New Agreement with Murdoch Family Trusts","Fox Corporation terminated its previous stockholders agreement dated November 6, 2019, with the Murdoch Family Trust, and entered into a new stockholders agreement on September 8, 2025, with LGC Holdco, LLC, and three trusts for the benefit of Lachlan K. Murdoch, Grace Murdoch, and Chloe Murdoch and their respective descendants and charitable organizations. The new agreement limits the Murdoch Family Trusts and LGC Holdco, LLC from owning more than 44% of the outstanding voting power of the company's Class B common stock and provides certain registration rights. Additionally, Fox Corporation entered into an underwriting agreement for the sale of 16,835,016 shares of Class B common stock by the Selling Stockholders through Morgan Stanley & Co. LLC.","2025-09-10 20:37:43",[5237,5241,5245,5249],{"exhibit_number":5238,"htm_reference":5239,"full_url":5240},"EX-1.1","d91736dex11.htm","https://www.sec.gov/Archives/edgar/data/1754301/000119312525200134/d91736dex11.htm",{"exhibit_number":5242,"htm_reference":5243,"full_url":5244},"EX-5.1","d91736dex51.htm","https://www.sec.gov/Archives/edgar/data/1754301/000119312525200134/d91736dex51.htm",{"exhibit_number":5246,"htm_reference":5247,"full_url":5248},"EX-10.1","d91736dex101.htm","https://www.sec.gov/Archives/edgar/data/1754301/000119312525200134/d91736dex101.htm",{"exhibit_number":5250,"htm_reference":5251,"full_url":5252},"EX-10.2","d91736dex102.htm","https://www.sec.gov/Archives/edgar/data/1754301/000119312525200134/d91736dex102.htm",{"symbol":5,"accessionnumber":4900,"filingdate":1324,"sec_url":4902,"tags":5254,"headline":5258,"summary":5259,"sector":5174,"industry":5175,"date_processed":5260,"impact_score":5177,"exhibits":5261,"isLocked":5179},{"8.01":5255,"9.01":5257},[5256],"Major Legal Settlement",[5217],"Fox Corporation Resolves Murdoch Family Trust Legal Proceedings and Announces Stock Offering","On September 8, 2025, Fox Corporation announced the resolution of legal proceedings in Nevada related to the Murdoch Family Trust (MFT), resulting in the establishment of new trusts for certain beneficiaries and the cessation of others. Additionally, the Departing Beneficiaries plan to offer approximately 16.9 million shares of Class B common stock in an underwritten public offering. Fox Corporation will not sell any shares in this offering and will not receive any proceeds.","2025-09-08 20:27:56",[5262,5265],{"exhibit_number":5223,"htm_reference":5263,"full_url":5264},"d90919dex991.htm","https://www.sec.gov/Archives/edgar/data/1754301/000119312525198394/d90919dex991.htm",{"exhibit_number":5266,"htm_reference":5267,"full_url":5268},"EX-99.2","d90919dex992.htm","https://www.sec.gov/Archives/edgar/data/1754301/000119312525198394/d90919dex992.htm",{"symbol":5,"accessionnumber":4911,"filingdate":1429,"sec_url":4913,"tags":5270,"headline":5273,"summary":5274,"sector":5174,"industry":5175,"date_processed":5275,"impact_score":5276,"exhibits":5277,"isLocked":5179},{"2.02":5271,"9.01":5272},[5215],[5217],"Fox Corporation Reports Strong Fiscal 2025 Results and Announces Dividend and Repurchase Program","Fox Corporation reported a robust fiscal 2025 with quarterly revenues of $3.29 billion, a 6% increase year-over-year, and full-year revenues of $16.30 billion, a 17% increase. Net income for the quarter was $719 million, and full-year net income was $2.29 billion. Adjusted EBITDA for the quarter was $939 million, and full-year Adjusted EBITDA was $3.62 billion. The company also announced a $5 billion increase in its share repurchase program, bringing the total authorization to $12 billion, and a higher semi-annual dividend of $0.28 per share.","2025-08-22 00:52:47","LOW",[5278],{"exhibit_number":5223,"htm_reference":5279,"full_url":5280},"foxq42025earningsrelease.htm","https://www.sec.gov/Archives/edgar/data/1754301/000162828025037611/foxq42025earningsrelease.htm",{"symbol":5,"accessionnumber":4916,"filingdate":1655,"sec_url":4918,"tags":5282,"headline":5285,"summary":5286,"sector":5174,"industry":5175,"date_processed":5287,"impact_score":5276,"exhibits":5288,"isLocked":5179},{"2.02":5283,"9.01":5284},[5215],[5217],"Fox Corporation Reports Strong Q3 2025 Financial Results","Fox Corporation reported total quarterly revenues of $4.37 billion, a 27% increase from the prior year, driven by significant growth in advertising and affiliate fee revenues. Net income was $354 million, down from $704 million in the prior year quarter, primarily due to higher expenses. Adjusted EBITDA was $856 million, a slight decrease from the prior year's $891 million. The company also announced a share repurchase program with $650 million remaining authorization.","2025-08-22 21:46:13",[5289],{"exhibit_number":5223,"htm_reference":5290,"full_url":5291},"foxearningsreleaseq325.htm","https://www.sec.gov/Archives/edgar/data/1754301/000162828025024454/foxearningsreleaseq325.htm",{"symbol":5,"accessionnumber":4926,"filingdate":1930,"sec_url":4928,"tags":5293,"headline":5297,"summary":5298,"sector":5174,"industry":5175,"date_processed":5299,"impact_score":5276,"exhibits":5300,"isLocked":5179},{"5.02":5294,"9.01":5296},[5295],"Executive Employment Agreement",[5217],"John Nallen Granted Extended Employment Agreement and New Title at Fox Corporation","Fox Corporation announced on February 7, 2025, that its Board of Directors and Compensation Committee have approved an extension of John P. Nallen's employment agreement through June 30, 2028. Additionally, Mr. Nallen's title has been updated to President and Chief Operating Officer, with a corresponding increase in his compensation package. The full terms of the agreement will be detailed in the Company's Form 10-Q for the quarter ending March 31, 2025.","2025-11-13 23:55:29",[5301],{"exhibit_number":5223,"htm_reference":5302,"full_url":5303},"d925169dex991.htm","https://www.sec.gov/Archives/edgar/data/1754301/000119312525023219/d925169dex991.htm",{"symbol":5,"accessionnumber":4936,"filingdate":1944,"sec_url":4938,"tags":5305,"headline":5308,"summary":5309,"sector":5174,"industry":5175,"date_processed":5310,"impact_score":5209,"exhibits":5311,"isLocked":5179},{"2.02":5306,"9.01":5307},[5214,5215],[5217],"Fox Corporation Reports Strong Second Quarter Fiscal 2025 Results","Fox Corporation reported total quarterly revenues of $5.08 billion, a 20% increase from the prior year, driven by growth in affiliate fees and advertising revenues. The company posted net income of $388 million, a significant jump from $115 million in the prior year quarter. Adjusted EBITDA also saw a substantial increase to $781 million. The company has repurchased $6.1 billion of its common stock as of December 31, 2024, with a remaining authorization of $900 million. A press release with further details is attached as Exhibit 99.1.","2025-11-17 23:05:04",[5312],{"exhibit_number":5223,"htm_reference":5313,"full_url":5314},"foxearningsreleaseq225.htm","https://www.sec.gov/Archives/edgar/data/1754301/000162828025003584/foxearningsreleaseq225.htm",{"symbol":5,"accessionnumber":4941,"filingdate":2179,"sec_url":4943,"tags":5316,"headline":5206,"summary":5318,"sector":5174,"industry":5175,"date_processed":5319,"impact_score":5276,"exhibits":5320,"isLocked":5179},{"5.07":5317},[5203,5205],"Fox Corporation held its Annual Meeting of Stockholders on November 19, 2024. All proposals, including the election of directors, the ratification of Ernst & Young LLP as the independent public accounting firm, and the advisory vote on named executive officer compensation, were approved with a significant majority of votes.","2025-11-28 23:12:55",[],{"symbol":5,"accessionnumber":4951,"filingdate":2236,"sec_url":4953,"tags":5322,"headline":5325,"summary":5326,"sector":5174,"industry":5175,"date_processed":5327,"impact_score":5209,"exhibits":5328,"isLocked":5179},{"2.02":5323,"9.01":5324},[5214,5215],[5217],"Fox Corporation Reports Strong Q1 FY 2025 Financial Results","Fox Corporation reported total quarterly revenues of $3.56 billion, an increase of 11% from the prior year, driven by higher affiliate fee and advertising revenues. Net income was $832 million, up from $415 million a year ago, and Adjusted EBITDA was $1.05 billion, up 21%. The Company also repurchased approximately $250 million of its Class A common stock during the quarter.","2025-08-24 22:39:05",[],{"symbol":5,"accessionnumber":4961,"filingdate":2551,"sec_url":4963,"tags":5330,"headline":5333,"summary":5334,"sector":5174,"industry":5175,"date_processed":5335,"impact_score":5276,"exhibits":5336,"isLocked":5179},{"2.02":5331,"9.01":5332},[5215],[5217],"Fox Corporation Reports Strong Financial Results for Q4 and Fiscal Year 2024","Fox Corporation reported strong financial results for the quarter and fiscal year ended June 30, 2024. Total quarterly revenues were $3.09 billion, net income was $320 million, and Adjusted EBITDA was $773 million. Full-year revenues were $13.98 billion, net income was $1.55 billion, and Adjusted EBITDA was $2.88 billion. The company also announced an increased dividend and a share repurchase program. Detailed financial information and segment performance are provided in the attached exhibit.","2025-08-23 18:17:11",[],{"symbol":5,"accessionnumber":4971,"filingdate":2865,"sec_url":4973,"tags":5338,"headline":5341,"summary":5342,"sector":5174,"industry":5175,"date_processed":5343,"impact_score":5209,"exhibits":5344,"isLocked":5179},{"2.02":5339,"9.01":5340},[5214,5215],[5217],"Fox Corporation Reports Q1 2024 Financial Results","On May 8, 2024, Fox Corporation reported its financial results for the quarter ended March 31, 2024. The company reported total quarterly revenues of $3.45 billion, net income of $704 million, and Adjusted EBITDA of $891 million. Despite a year-over-year decline in revenues primarily due to the absence of the prior year broadcast of Super Bowl LVII and fewer NFL games, the company's net income and Adjusted EBITDA saw improvements. The Television segment's advertising revenues increased by 9%, and the company repurchased approximately $250 million of its Class A common stock during the quarter. Fox Corporation also furnished its financial statements and exhibits as part of this filing.","2025-08-22 18:40:59",[5345],{"exhibit_number":5223,"htm_reference":5346,"full_url":5347},"foxearningsreleaseq324.htm","https://www.sec.gov/Archives/edgar/data/1754301/000162828024021380/foxearningsreleaseq324.htm",{"symbol":5,"accessionnumber":4981,"filingdate":3170,"sec_url":4983,"tags":5349,"headline":5354,"summary":5355,"sector":5174,"industry":5175,"date_processed":5356,"impact_score":5209,"exhibits":5357,"isLocked":5179},{"2.02":5350,"5.03":5351,"9.01":5353},[5215],[5352],"Bylaw Amendment",[5217],"Fox Corporation Reports Q2 Fiscal 2024 Results and Bylaw Amendments","Fox Corporation reported total quarterly revenues of $4.23 billion for Q2 Fiscal 2024, showing a decrease from $4.61 billion in the prior year. The company's net income fell to $115 million from $321 million a year ago, influenced by factors such as the absence of the FIFA Men's World Cup and lower political advertising revenues. Additionally, Fox Corporation's Board of Directors approved amendments to the By-laws, which revise disclosure requirements, alter the forum selection clause, and include other modernizing changes.","2025-08-22 02:31:50",[5358,5362],{"exhibit_number":5359,"htm_reference":5360,"full_url":5361},"EX-3.1","fox-amendedandrestatedbyxl.htm","https://www.sec.gov/Archives/edgar/data/1754301/000162828024003617/fox-amendedandrestatedbyxl.htm",{"exhibit_number":5223,"htm_reference":5363,"full_url":5364},"foxearningsreleaseq224.htm","https://www.sec.gov/Archives/edgar/data/1754301/000162828024003617/foxearningsreleaseq224.htm",null,1789889705852]