[{"data":1,"prerenderedAt":6133},["ShallowReactive",2],{"company-overview-FSLR":3},{"company_profile":4,"ohlc":24,"spy":4176,"trading_signals":5452,"company_actions":5572,"filings_8k":5880,"report_history":6132,"insider_summary":6132,"filings_summary":6132,"financials_summary":6132,"institutional_summary":6132,"seo_links":6132},{"symbol":5,"name":6,"exchange":7,"mic_code":8,"sector":9,"industry":10,"employees":11,"website":12,"description":13,"type":14,"ceo":15,"address":16,"city":17,"zip":18,"state":19,"country":20,"phone":21,"record_date":22,"is_active":23},"FSLR","First Solar Inc.","NASDAQ","XNGS","Technology","Solar",8100,"https://www.firstsolar.com","First Solar Inc. is a leading manufacturer and provider of solar energy solutions, specializing in the design and production of photovoltaic (PV) modules. The company's primary purpose is to deliver sustainable, environmentally friendly energy solutions by harnessing the power of solar technology. First Solar focuses on producing thin-film solar panels, which are known for their high efficiency and lower cost of production compared to traditional silicon-based panels. This technology enables First Solar to make significant contributions to renewable energy industries, particularly in utility-scale solar energy projects. The company serves a variety of sectors including commercial, industrial, and utility-scale power generation. First Solar is distinguished by its commitment to sustainability and innovation, continually investing in research and development to enhance the performance and longevity of its solar products. As a notable player in the renewable energy market, First Solar plays a crucial role in promoting the global transition to more sustainable energy sources, thereby impacting energy policies and contributing to efforts to reduce carbon emissions worldwide.","Common Stock","Mr. Mark R. Widmar","350 West Washington Street","Tempe",85288,"AZ","United States","602 414 9300","2025-03-08 00:00:00","True",[25,31,37,43,49,54,60,66,72,78,84,90,96,102,108,114,120,125,131,137,143,149,155,161,167,173,179,185,191,197,203,209,215,221,227,233,239,245,251,257,263,268,274,279,285,290,296,301,307,313,319,325,331,337,343,349,354,360,366,372,378,384,390,396,402,408,414,420,426,432,438,443,449,455,461,467,472,478,484,490,496,502,507,513,518,524,530,536,542,548,553,557,563,569,575,581,587,593,599,605,611,617,623,628,634,640,646,652,658,663,669,674,680,686,692,698,704,710,716,721,727,733,739,744,750,756,762,767,771,776,781,786,791,796,802,808,814,819,825,829,835,840,845,851,857,863,869,874,880,886,892,898,903,909,915,921,927,933,939,945,950,956,962,968,974,979,985,990,996,1002,1007,1013,1018,1022,1028,1034,1040,1046,1052,1057,1063,1068,1073,1079,1085,1090,1096,1102,1107,1113,1119,1124,1128,1134,1140,1146,1152,1157,1162,1167,1172,1177,1183,1187,1193,1197,1201,1206,1212,1216,1221,1226,1232,1237,1242,1248,1254,1260,1266,1272,1278,1284,1288,1294,1299,1305,1308,1313,1319,1325,1330,1336,1342,1347,1352,1357,1362,1366,1371,1376,1381,1386,1392,1398,1403,1409,1414,1420,1425,1431,1437,1442,1447,1452,1458,1462,1468,1474,1479,1484,1490,1495,1500,1506,1511,1515,1521,1527,1533,1539,1544,1549,1555,1561,1565,1571,1577,1583,1589,1594,1600,1606,1612,1618,1624,1630,1635,1641,1647,1652,1657,1662,1668,1674,1680,1686,1691,1697,1703,1709,1715,1721,1727,1732,1736,1741,1747,1753,1759,1765,1771,1777,1783,1789,1795,1801,1807,1812,1817,1823,1829,1834,1840,1845,1851,1857,1863,1869,1875,1881,1887,1893,1899,1905,1911,1917,1923,1928,1934,1940,1945,1951,1957,1963,1969,1975,1981,1987,1993,1999,2004,2010,2016,2022,2028,2034,2040,2046,2052,2058,2064,2070,2076,2082,2088,2093,2099,2105,2110,2116,2122,2128,2133,2139,2145,2151,2157,2161,2166,2172,2178,2183,2189,2195,2200,2206,2211,2215,2221,2227,2233,2239,2245,2250,2256,2262,2268,2274,2279,2285,2291,2297,2303,2309,2315,2321,2325,2331,2336,2342,2347,2352,2358,2362,2368,2374,2380,2386,2392,2397,2402,2408,2414,2420,2426,2432,2435,2441,2446,2452,2458,2464,2470,2475,2480,2485,2491,2497,2503,2509,2515,2521,2526,2530,2536,2541,2547,2552,2558,2564,2569,2575,2580,2585,2590,2596,2602,2607,2612,2618,2623,2629,2633,2637,2642,2646,2650,2655,2661,2666,2671,2675,2680,2684,2688,2692,2697,2702,2707,2712,2717,2722,2728,2732,2737,2743,2746,2751,2757,2762,2767,2772,2778,2782,2787,2793,2799,2805,2810,2815,2821,2827,2832,2837,2843,2848,2853,2858,2863,2869,2874,2880,2886,2892,2898,2902,2908,2914,2920,2925,2929,2933,2938,2943,2948,2953,2958,2963,2969,2974,2980,2986,2992,2997,3002,3006,3011,3014,3019,3025,3030,3036,3041,3047,3052,3057,3063,3066,3072,3078,3083,3088,3094,3099,3104,3110,3115,3120,3125,3130,3135,3140,3145,3151,3156,3162,3167,3173,3179,3185,3191,3197,3203,3208,3214,3219,3225,3231,3235,3241,3247,3252,3257,3263,3268,3273,3279,3285,3290,3294,3300,3304,3310,3315,3321,3327,3330,3336,3342,3348,3354,3358,3364,3369,3374,3380,3386,3392,3396,3401,3406,3412,3416,3421,3426,3432,3438,3444,3449,3454,3460,3466,3472,3478,3484,3490,3495,3501,3507,3513,3519,3524,3530,3535,3540,3546,3552,3558,3564,3568,3573,3579,3585,3590,3596,3602,3608,3613,3618,3624,3628,3634,3640,3645,3650,3656,3662,3668,3674,3680,3686,3692,3696,3702,3706,3712,3718,3723,3729,3735,3740,3745,3750,3755,3760,3766,3772,3778,3784,3790,3796,3802,3808,3814,3820,3826,3831,3837,3842,3848,3853,3859,3865,3871,3877,3883,3889,3895,3901,3907,3913,3917,3923,3928,3933,3938,3944,3949,3955,3960,3964,3970,3974,3980,3986,3990,3996,4001,4006,4011,4016,4020,4024,4030,4036,4042,4047,4053,4058,4063,4069,4074,4079,4083,4087,4092,4097,4101,4107,4112,4118,4124,4129,4134,4139,4144,4150,4154,4159,4164,4170],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",202,202.41,192.42,195.96,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-09-17",193.15,203.52,192.72,201.16,{"symbol":5,"time":38,"open":39,"high":40,"low":41,"close":42},"2026-09-16",205.52,205.73,189.4,191.07,{"symbol":5,"time":44,"open":45,"high":46,"low":47,"close":48},"2026-09-15",209.48,210.3,202.19,202.34,{"symbol":5,"time":50,"open":51,"high":52,"low":51,"close":53},"2026-09-14",203.71,211.67,207.04,{"symbol":5,"time":55,"open":56,"high":57,"low":58,"close":59},"2026-09-11",209.84,214.18,207.08,209.03,{"symbol":5,"time":61,"open":62,"high":63,"low":64,"close":65},"2026-09-10",197.56,208.75,197.1,207.17,{"symbol":5,"time":67,"open":68,"high":69,"low":70,"close":71},"2026-09-09",214.82,220.98,202.49,203.1,{"symbol":5,"time":73,"open":74,"high":75,"low":76,"close":77},"2026-09-08",206.45,215.5,205.95,213.25,{"symbol":5,"time":79,"open":80,"high":81,"low":82,"close":83},"2026-09-04",208.24,209.68,203.48,204.45,{"symbol":5,"time":85,"open":86,"high":87,"low":88,"close":89},"2026-09-03",202.17,207.7,201.75,207.42,{"symbol":5,"time":91,"open":92,"high":93,"low":94,"close":95},"2026-09-02",199.35,204.35,197.81,202.6,{"symbol":5,"time":97,"open":98,"high":99,"low":100,"close":101},"2026-09-01",199,202.61,198.2,199.65,{"symbol":5,"time":103,"open":104,"high":105,"low":106,"close":107},"2026-08-31",203.41,205.24,200.35,201.9,{"symbol":5,"time":109,"open":110,"high":111,"low":112,"close":113},"2026-08-28",209.62,211.15,202.1,204.46,{"symbol":5,"time":115,"open":116,"high":117,"low":118,"close":119},"2026-08-27",212.93,213.2,207.01,210.1,{"symbol":5,"time":121,"open":89,"high":122,"low":123,"close":124},"2026-08-26",209.9,204.21,205.93,{"symbol":5,"time":126,"open":127,"high":128,"low":129,"close":130},"2026-08-25",211.6,211.99,205.4,206.82,{"symbol":5,"time":132,"open":133,"high":134,"low":135,"close":136},"2026-08-24",212.82,212.88,208.12,208.31,{"symbol":5,"time":138,"open":139,"high":140,"low":141,"close":142},"2026-08-21",214.99,221.4,211.53,214.28,{"symbol":5,"time":144,"open":145,"high":146,"low":147,"close":148},"2026-08-20",220.25,225,213.02,214.06,{"symbol":5,"time":150,"open":151,"high":152,"low":153,"close":154},"2026-08-19",222,224,218.66,222.4,{"symbol":5,"time":156,"open":157,"high":158,"low":159,"close":160},"2026-08-18",219.5,221.5,217,220.01,{"symbol":5,"time":162,"open":163,"high":164,"low":165,"close":166},"2026-08-17",225.36,226.39,216.9,217.85,{"symbol":5,"time":168,"open":169,"high":170,"low":171,"close":172},"2026-08-14",224.78,230.96,223.75,225.56,{"symbol":5,"time":174,"open":175,"high":176,"low":177,"close":178},"2026-08-13",223.51,227.99,221.26,223.69,{"symbol":5,"time":180,"open":181,"high":182,"low":183,"close":184},"2026-08-12",242.75,244,224.86,226.77,{"symbol":5,"time":186,"open":187,"high":188,"low":189,"close":190},"2026-08-11",249.44,249.76,238.51,240.91,{"symbol":5,"time":192,"open":193,"high":194,"low":195,"close":196},"2026-08-10",247.65,251.39,233.51,239.33,{"symbol":5,"time":198,"open":199,"high":200,"low":201,"close":202},"2026-08-07",259.11,269.7,247.9,250.05,{"symbol":5,"time":204,"open":205,"high":206,"low":207,"close":208},"2026-08-06",236.55,253,233.46,244.14,{"symbol":5,"time":210,"open":211,"high":212,"low":213,"close":214},"2026-08-05",236.25,243.86,225.76,236.8,{"symbol":5,"time":216,"open":217,"high":218,"low":219,"close":220},"2026-08-04",233.58,252.17,230.05,243.63,{"symbol":5,"time":222,"open":223,"high":224,"low":225,"close":226},"2026-08-03",217.99,242.18,213.55,232.73,{"symbol":5,"time":228,"open":229,"high":230,"low":231,"close":232},"2026-07-31",212.78,217.13,206.39,211.03,{"symbol":5,"time":234,"open":235,"high":236,"low":237,"close":238},"2026-07-30",205.3,206.74,201.81,206.01,{"symbol":5,"time":240,"open":241,"high":242,"low":243,"close":244},"2026-07-29",203,205.8,197.35,199.24,{"symbol":5,"time":246,"open":247,"high":248,"low":249,"close":250},"2026-07-28",202.11,203.75,195.84,202.59,{"symbol":5,"time":252,"open":253,"high":254,"low":255,"close":256},"2026-07-27",203.11,206.7,199.13,205.83,{"symbol":5,"time":258,"open":259,"high":260,"low":261,"close":262},"2026-07-24",205.92,206.86,200.95,202.82,{"symbol":5,"time":264,"open":265,"high":266,"low":267,"close":259},"2026-07-23",207.55,209.53,203.9,{"symbol":5,"time":269,"open":270,"high":271,"low":272,"close":273},"2026-07-22",206.42,212.69,204.94,208.86,{"symbol":5,"time":275,"open":276,"high":276,"low":277,"close":278},"2026-07-21",209.76,203.8,206.05,{"symbol":5,"time":280,"open":281,"high":282,"low":283,"close":284},"2026-07-20",215.14,215.25,204.23,205.31,{"symbol":5,"time":286,"open":287,"high":288,"low":289,"close":128},"2026-07-17",207.15,215.94,203.77,{"symbol":5,"time":291,"open":292,"high":293,"low":294,"close":295},"2026-07-16",219.81,220.97,210.92,211.93,{"symbol":5,"time":297,"open":298,"high":299,"low":157,"close":300},"2026-07-15",223.99,230.84,223.82,{"symbol":5,"time":302,"open":303,"high":304,"low":305,"close":306},"2026-07-14",227.55,229.2,219.94,220.58,{"symbol":5,"time":308,"open":309,"high":310,"low":311,"close":312},"2026-07-13",224.07,226.27,217.19,221.03,{"symbol":5,"time":314,"open":315,"high":316,"low":317,"close":318},"2026-07-10",229.82,233,225.82,227.83,{"symbol":5,"time":320,"open":321,"high":322,"low":323,"close":324},"2026-07-09",231.68,234.45,227.33,228.5,{"symbol":5,"time":326,"open":327,"high":328,"low":329,"close":330},"2026-07-08",224.1,227.16,219.13,224.3,{"symbol":5,"time":332,"open":333,"high":334,"low":335,"close":336},"2026-07-07",235.9,237.86,225.96,227.72,{"symbol":5,"time":338,"open":339,"high":340,"low":341,"close":342},"2026-07-06",229.7,238.24,227.26,233.06,{"symbol":5,"time":344,"open":345,"high":346,"low":347,"close":348},"2026-07-02",232.08,237.57,219.02,224.57,{"symbol":5,"time":350,"open":351,"high":352,"low":353,"close":345},"2026-07-01",231.99,241,231.13,{"symbol":5,"time":355,"open":356,"high":357,"low":358,"close":359},"2026-06-30",238.7,240.61,231.9,235.96,{"symbol":5,"time":361,"open":362,"high":363,"low":364,"close":365},"2026-06-29",239.19,242.53,227.41,232.8,{"symbol":5,"time":367,"open":368,"high":369,"low":370,"close":371},"2026-06-26",241.36,249.26,237,239.07,{"symbol":5,"time":373,"open":374,"high":375,"low":376,"close":377},"2026-06-25",253.65,255,242.5,248.64,{"symbol":5,"time":379,"open":380,"high":381,"low":382,"close":383},"2026-06-24",249.72,257.99,244.3,248.36,{"symbol":5,"time":385,"open":386,"high":387,"low":388,"close":389},"2026-06-23",254,264.45,248.86,249.24,{"symbol":5,"time":391,"open":392,"high":393,"low":394,"close":395},"2026-06-22",260.39,266.77,259.03,263.11,{"symbol":5,"time":397,"open":398,"high":399,"low":400,"close":401},"2026-06-18",262,263.82,248.57,257.7,{"symbol":5,"time":403,"open":404,"high":405,"low":406,"close":407},"2026-06-17",262.53,266.17,253.29,254.8,{"symbol":5,"time":409,"open":410,"high":411,"low":412,"close":413},"2026-06-16",270.46,279,263.63,264.36,{"symbol":5,"time":415,"open":416,"high":417,"low":418,"close":419},"2026-06-15",272.67,275.94,264.04,273.51,{"symbol":5,"time":421,"open":422,"high":423,"low":424,"close":425},"2026-06-12",276.74,279.18,266.33,267.31,{"symbol":5,"time":427,"open":428,"high":429,"low":430,"close":431},"2026-06-11",255.81,272.76,250.43,271.17,{"symbol":5,"time":433,"open":434,"high":435,"low":436,"close":437},"2026-06-10",258.83,259.85,248.66,249.27,{"symbol":5,"time":439,"open":440,"high":440,"low":441,"close":442},"2026-06-09",278,250.01,262.19,{"symbol":5,"time":444,"open":445,"high":446,"low":447,"close":448},"2026-06-08",286.69,289.99,274.41,275.39,{"symbol":5,"time":450,"open":451,"high":452,"low":453,"close":454},"2026-06-05",305.5,306.55,276.06,279.01,{"symbol":5,"time":456,"open":457,"high":458,"low":459,"close":460},"2026-06-04",309,320.64,303.1,314.95,{"symbol":5,"time":462,"open":463,"high":464,"low":465,"close":466},"2026-06-03",305.44,320.95,302,318.25,{"symbol":5,"time":468,"open":465,"high":469,"low":470,"close":471},"2026-06-02",313,296.89,311.01,{"symbol":5,"time":473,"open":474,"high":475,"low":476,"close":477},"2026-06-01",302.09,306.78,292.34,303,{"symbol":5,"time":479,"open":480,"high":481,"low":482,"close":483},"2026-05-29",302.65,313.75,297.25,306.79,{"symbol":5,"time":485,"open":486,"high":487,"low":488,"close":489},"2026-05-28",275.6,310.42,274.64,303.38,{"symbol":5,"time":491,"open":492,"high":493,"low":494,"close":495},"2026-05-27",270,274.82,265.5,273.67,{"symbol":5,"time":497,"open":498,"high":499,"low":500,"close":501},"2026-05-26",266.13,276.4,264.13,269.95,{"symbol":5,"time":503,"open":504,"high":505,"low":376,"close":506},"2026-05-22",248.45,259.12,257.85,{"symbol":5,"time":508,"open":509,"high":510,"low":511,"close":512},"2026-05-21",237.2,257,236.75,248.88,{"symbol":5,"time":514,"open":515,"high":516,"low":517,"close":334},"2026-05-20",226.09,238.13,222.23,{"symbol":5,"time":519,"open":520,"high":521,"low":522,"close":523},"2026-05-19",228.15,229.04,221.62,221.71,{"symbol":5,"time":525,"open":526,"high":527,"low":528,"close":529},"2026-05-18",234.57,234.9,227.68,233.64,{"symbol":5,"time":531,"open":532,"high":533,"low":534,"close":535},"2026-05-15",226.25,237.5,222.5,233.37,{"symbol":5,"time":537,"open":538,"high":539,"low":540,"close":541},"2026-05-14",232.51,236.13,226.18,231.62,{"symbol":5,"time":543,"open":544,"high":545,"low":546,"close":547},"2026-05-13",234.33,240.84,231.17,234.6,{"symbol":5,"time":549,"open":550,"high":370,"low":551,"close":552},"2026-05-12",234.95,224.03,228.06,{"symbol":5,"time":554,"open":555,"high":346,"low":555,"close":556},"2026-05-11",221.12,233.27,{"symbol":5,"time":558,"open":559,"high":560,"low":561,"close":562},"2026-05-08",216.92,221.21,212.01,219.95,{"symbol":5,"time":564,"open":565,"high":566,"low":567,"close":568},"2026-05-07",218.9,223.89,212.29,214.57,{"symbol":5,"time":570,"open":571,"high":572,"low":573,"close":574},"2026-05-06",218.16,219.54,214.6,218,{"symbol":5,"time":576,"open":577,"high":578,"low":579,"close":580},"2026-05-05",213.93,221.58,212.81,219.38,{"symbol":5,"time":582,"open":583,"high":584,"low":585,"close":586},"2026-05-04",213,215.75,205.19,211.39,{"symbol":5,"time":588,"open":589,"high":590,"low":591,"close":592},"2026-05-01",200.08,217.88,199.9,211.71,{"symbol":5,"time":594,"open":595,"high":596,"low":597,"close":598},"2026-04-30",192.41,203.94,189.5,201.89,{"symbol":5,"time":600,"open":601,"high":602,"low":603,"close":604},"2026-04-29",197,197.98,187.2,190.61,{"symbol":5,"time":606,"open":607,"high":608,"low":609,"close":610},"2026-04-28",196.41,197.73,194.13,195.86,{"symbol":5,"time":612,"open":613,"high":614,"low":615,"close":616},"2026-04-27",195.04,198.66,191.87,197.48,{"symbol":5,"time":618,"open":619,"high":620,"low":621,"close":622},"2026-04-24",197.24,197.69,190.01,193.76,{"symbol":5,"time":624,"open":625,"high":626,"low":597,"close":627},"2026-04-23",189.57,197.63,196.19,{"symbol":5,"time":629,"open":630,"high":631,"low":632,"close":633},"2026-04-22",189.35,194.76,188,188.71,{"symbol":5,"time":635,"open":636,"high":637,"low":638,"close":639},"2026-04-21",193.19,195.37,185.13,186.61,{"symbol":5,"time":641,"open":642,"high":643,"low":644,"close":645},"2026-04-20",190.15,193.41,187.33,192.49,{"symbol":5,"time":647,"open":648,"high":649,"low":650,"close":651},"2026-04-17",192.03,194.97,189.47,190.44,{"symbol":5,"time":653,"open":654,"high":655,"low":656,"close":657},"2026-04-16",195.4,197.6,188.64,191.65,{"symbol":5,"time":659,"open":660,"high":660,"low":661,"close":662},"2026-04-15",211,194,195.2,{"symbol":5,"time":664,"open":665,"high":666,"low":667,"close":668},"2026-04-14",202.12,203.51,195.19,200.61,{"symbol":5,"time":670,"open":671,"high":672,"low":673,"close":106},"2026-04-13",203.58,206,198.86,{"symbol":5,"time":675,"open":676,"high":677,"low":678,"close":679},"2026-04-10",198.16,207,197.28,203.47,{"symbol":5,"time":681,"open":682,"high":683,"low":684,"close":685},"2026-04-09",200.51,204.13,196.81,197.25,{"symbol":5,"time":687,"open":688,"high":689,"low":690,"close":691},"2026-04-08",198.99,202.14,197.2,200.78,{"symbol":5,"time":693,"open":694,"high":695,"low":696,"close":697},"2026-04-07",193.01,193.5,188.99,192.31,{"symbol":5,"time":699,"open":700,"high":701,"low":702,"close":703},"2026-04-06",195.5,198.76,194.05,195.57,{"symbol":5,"time":705,"open":706,"high":707,"low":708,"close":709},"2026-04-02",196.76,200.94,194.64,195.32,{"symbol":5,"time":711,"open":712,"high":713,"low":714,"close":715},"2026-04-01",198.02,200.73,196.38,199.42,{"symbol":5,"time":717,"open":718,"high":719,"low":718,"close":720},"2026-03-31",186.48,197.85,197.26,{"symbol":5,"time":722,"open":723,"high":724,"low":725,"close":726},"2026-03-30",192.89,193.74,182.99,184.7,{"symbol":5,"time":728,"open":729,"high":730,"low":731,"close":732},"2026-03-27",185.55,195,185,190.29,{"symbol":5,"time":734,"open":735,"high":736,"low":737,"close":738},"2026-03-26",190.59,193,185.23,185.83,{"symbol":5,"time":740,"open":741,"high":243,"low":742,"close":743},"2026-03-25",195.44,193.31,193.51,{"symbol":5,"time":745,"open":746,"high":747,"low":748,"close":749},"2026-03-24",189.69,194.86,186.17,192.85,{"symbol":5,"time":751,"open":752,"high":753,"low":754,"close":755},"2026-03-23",193.26,196.93,188.1,189.92,{"symbol":5,"time":757,"open":758,"high":759,"low":760,"close":761},"2026-03-20",194.74,197.82,189.78,192.82,{"symbol":5,"time":763,"open":764,"high":765,"low":766,"close":101},"2026-03-19",196.7,200.04,194.15,{"symbol":5,"time":768,"open":769,"high":27,"low":770,"close":94},"2026-03-18",198.8,197.5,{"symbol":5,"time":772,"open":773,"high":774,"low":719,"close":775},"2026-03-17",199.53,202.72,200.42,{"symbol":5,"time":777,"open":778,"high":27,"low":779,"close":780},"2026-03-16",200.48,197.65,199.48,{"symbol":5,"time":782,"open":783,"high":784,"low":622,"close":785},"2026-03-13",199.43,201.99,196.07,{"symbol":5,"time":787,"open":788,"high":789,"low":790,"close":62},"2026-03-12",199.74,200.9,196.49,{"symbol":5,"time":792,"open":601,"high":793,"low":794,"close":795},"2026-03-11",203.18,195.31,200.25,{"symbol":5,"time":797,"open":798,"high":799,"low":800,"close":801},"2026-03-10",195.7,201.18,195.24,197.8,{"symbol":5,"time":803,"open":804,"high":805,"low":806,"close":807},"2026-03-09",187.35,196.6,187.1,195.38,{"symbol":5,"time":809,"open":810,"high":811,"low":812,"close":813},"2026-03-06",188.9,192.3,187.24,189.21,{"symbol":5,"time":815,"open":601,"high":816,"low":817,"close":818},"2026-03-05",199.16,190.23,191.8,{"symbol":5,"time":820,"open":821,"high":822,"low":823,"close":824},"2026-03-04",196.83,203.46,196.26,197.27,{"symbol":5,"time":826,"open":811,"high":773,"low":827,"close":828},"2026-03-03",191.77,197.53,{"symbol":5,"time":830,"open":831,"high":832,"low":833,"close":834},"2026-03-02",193.1,200.79,191.79,199.86,{"symbol":5,"time":836,"open":837,"high":838,"low":839,"close":690},"2026-02-27",195.97,197.92,191.86,{"symbol":5,"time":841,"open":842,"high":843,"low":94,"close":844},"2026-02-26",208.01,211.55,200.1,{"symbol":5,"time":846,"open":847,"high":848,"low":849,"close":850},"2026-02-25",197.54,215.09,196.45,210.12,{"symbol":5,"time":852,"open":853,"high":854,"low":855,"close":856},"2026-02-24",242.47,250.99,238.55,243.21,{"symbol":5,"time":858,"open":859,"high":860,"low":861,"close":862},"2026-02-23",242.51,247,239.67,242.15,{"symbol":5,"time":864,"open":865,"high":866,"low":867,"close":868},"2026-02-20",232.48,248.83,230,241.88,{"symbol":5,"time":870,"open":871,"high":224,"low":872,"close":873},"2026-02-19",238.56,231.15,233.3,{"symbol":5,"time":875,"open":876,"high":877,"low":878,"close":879},"2026-02-18",227.34,239.12,224.2,238.57,{"symbol":5,"time":881,"open":882,"high":883,"low":884,"close":885},"2026-02-17",225.13,228.02,220.46,226.05,{"symbol":5,"time":887,"open":888,"high":889,"low":890,"close":891},"2026-02-13",218.7,228.91,216.73,225.65,{"symbol":5,"time":893,"open":894,"high":895,"low":896,"close":897},"2026-02-12",230.13,230.14,217.55,220.45,{"symbol":5,"time":899,"open":900,"high":546,"low":901,"close":902},"2026-02-11",229.81,222.6,227.74,{"symbol":5,"time":904,"open":905,"high":906,"low":907,"close":908},"2026-02-10",219,229.24,218.06,226.24,{"symbol":5,"time":910,"open":911,"high":912,"low":913,"close":914},"2026-02-09",221.3,224.46,217.32,222.13,{"symbol":5,"time":916,"open":917,"high":918,"low":919,"close":920},"2026-02-06",233.99,236.76,214.74,218.73,{"symbol":5,"time":922,"open":923,"high":924,"low":925,"close":926},"2026-02-05",231.21,238.86,228.52,234.36,{"symbol":5,"time":928,"open":929,"high":930,"low":931,"close":932},"2026-02-04",242.85,246.71,231.03,238.06,{"symbol":5,"time":934,"open":935,"high":936,"low":937,"close":938},"2026-02-03",228.78,242.88,227.67,239.04,{"symbol":5,"time":940,"open":941,"high":942,"low":943,"close":944},"2026-02-02",225.25,231.05,224.54,230.55,{"symbol":5,"time":946,"open":947,"high":316,"low":948,"close":949},"2026-01-30",221,220.85,225.52,{"symbol":5,"time":951,"open":952,"high":953,"low":954,"close":955},"2026-01-29",230.22,232.2,214,224.01,{"symbol":5,"time":957,"open":958,"high":959,"low":960,"close":961},"2026-01-28",240.36,251.36,238.64,249.41,{"symbol":5,"time":963,"open":964,"high":965,"low":966,"close":967},"2026-01-27",242.52,245.9,234.39,235.05,{"symbol":5,"time":969,"open":970,"high":971,"low":972,"close":973},"2026-01-26",241.59,249.5,238.12,242.97,{"symbol":5,"time":975,"open":976,"high":977,"low":978,"close":862},"2026-01-23",240.92,246.4,237.92,{"symbol":5,"time":980,"open":981,"high":982,"low":983,"close":984},"2026-01-22",244.35,247.45,239.49,239.68,{"symbol":5,"time":986,"open":987,"high":193,"low":988,"close":989},"2026-01-21",244.5,238.22,243.72,{"symbol":5,"time":991,"open":992,"high":993,"low":994,"close":995},"2026-01-20",239,245,234.63,242.11,{"symbol":5,"time":997,"open":998,"high":999,"low":1000,"close":1001},"2026-01-16",243.64,248.67,243,243.73,{"symbol":5,"time":1003,"open":1004,"high":1005,"low":1006,"close":998},"2026-01-15",235,252.52,234.81,{"symbol":5,"time":1008,"open":1009,"high":1010,"low":1011,"close":1012},"2026-01-14",239.61,244.87,235.25,236.45,{"symbol":5,"time":1014,"open":1015,"high":1016,"low":1017,"close":368},"2026-01-13",238.5,244.22,237.06,{"symbol":5,"time":1019,"open":1020,"high":981,"low":316,"close":1021},"2026-01-12",235.53,237.83,{"symbol":5,"time":1023,"open":1024,"high":1025,"low":1026,"close":1027},"2026-01-09",248.02,248.04,235.12,238.66,{"symbol":5,"time":1029,"open":1030,"high":1031,"low":1032,"close":1033},"2026-01-08",239.66,247.25,238.52,246.26,{"symbol":5,"time":1035,"open":1036,"high":1037,"low":1038,"close":1039},"2026-01-07",254.02,255.92,239.98,241.11,{"symbol":5,"time":1041,"open":1042,"high":1043,"low":1044,"close":1045},"2026-01-06",273,277.68,266.28,268.78,{"symbol":5,"time":1047,"open":1048,"high":1049,"low":1050,"close":1051},"2026-01-05",278.39,280.5,263.23,272,{"symbol":5,"time":1053,"open":1054,"high":1055,"low":1054,"close":1056},"2026-01-02",265.86,277.57,274.34,{"symbol":5,"time":1058,"open":1059,"high":1060,"low":1061,"close":1062},"2025-12-31",264.3,266.3,260.5,261.23,{"symbol":5,"time":1064,"open":1065,"high":1066,"low":1067,"close":1059},"2025-12-30",268.25,269.43,263.75,{"symbol":5,"time":1069,"open":1070,"high":1071,"low":1072,"close":1065},"2025-12-29",267.99,275,266.05,{"symbol":5,"time":1074,"open":1075,"high":1076,"low":1077,"close":1078},"2025-12-26",271.59,271.74,267,269.69,{"symbol":5,"time":1080,"open":1081,"high":1082,"low":1083,"close":1084},"2025-12-24",270.03,273.5,267.27,272.21,{"symbol":5,"time":1086,"open":1087,"high":1088,"low":398,"close":1089},"2025-12-23",282,283.37,269.39,{"symbol":5,"time":1091,"open":1092,"high":1093,"low":1094,"close":1095},"2025-12-22",269.19,285.99,265.65,284.59,{"symbol":5,"time":1097,"open":1098,"high":1099,"low":1100,"close":1101},"2025-12-19",263.47,268.9,261.79,266.98,{"symbol":5,"time":1103,"open":1104,"high":1105,"low":1106,"close":1100},"2025-12-18",258.89,266.72,255.5,{"symbol":5,"time":1108,"open":1109,"high":1110,"low":1111,"close":1112},"2025-12-17",260,264,251.7,254.03,{"symbol":5,"time":1114,"open":1115,"high":1116,"low":1117,"close":1118},"2025-12-16",255.25,260.34,252,258.51,{"symbol":5,"time":1120,"open":1121,"high":1122,"low":188,"close":1123},"2025-12-15",253.51,257.25,255.89,{"symbol":5,"time":1125,"open":1042,"high":1126,"low":1127,"close":407},"2025-12-12",273.8,249,{"symbol":5,"time":1129,"open":1130,"high":1131,"low":1132,"close":1133},"2025-12-11",261.11,273.46,253.87,272.83,{"symbol":5,"time":1135,"open":1136,"high":1137,"low":1138,"close":1139},"2025-12-10",252.15,266.25,251.3,262.23,{"symbol":5,"time":1141,"open":1142,"high":1143,"low":1144,"close":1145},"2025-12-09",253.81,261.27,252.4,253.42,{"symbol":5,"time":1147,"open":1148,"high":1149,"low":1150,"close":1151},"2025-12-08",257.13,258.71,251.32,255.88,{"symbol":5,"time":1153,"open":1154,"high":1110,"low":1155,"close":1156},"2025-12-05",258,255.12,257.61,{"symbol":5,"time":1158,"open":1159,"high":1061,"low":1160,"close":1161},"2025-12-04",255.44,254.7,257.28,{"symbol":5,"time":1163,"open":1164,"high":1164,"low":1165,"close":1166},"2025-12-03",263,252.31,256.06,{"symbol":5,"time":1168,"open":1169,"high":1170,"low":1109,"close":1171},"2025-12-02",264.39,265.94,262.56,{"symbol":5,"time":1173,"open":1174,"high":1084,"low":1175,"close":1176},"2025-12-01",269.27,262.69,263.54,{"symbol":5,"time":1178,"open":1179,"high":1180,"low":1181,"close":1182},"2025-11-28",274.08,276.14,270.51,272.92,{"symbol":5,"time":1184,"open":1185,"high":1186,"low":1175,"close":1084},"2025-11-26",263.5,274.62,{"symbol":5,"time":1188,"open":1189,"high":1190,"low":1191,"close":1192},"2025-11-25",261.53,261.91,253.53,260.36,{"symbol":5,"time":1194,"open":1195,"high":1196,"low":1127,"close":435},"2025-11-24",250,261.45,{"symbol":5,"time":1198,"open":1199,"high":386,"low":352,"close":1200},"2025-11-21",244.64,249.91,{"symbol":5,"time":1202,"open":1203,"high":1204,"low":1016,"close":1205},"2025-11-20",258.04,264.79,245.84,{"symbol":5,"time":1207,"open":1208,"high":1209,"low":1210,"close":1211},"2025-11-19",252.19,257.83,249.3,251.87,{"symbol":5,"time":1213,"open":860,"high":1214,"low":1215,"close":1208},"2025-11-18",257.38,244.42,{"symbol":5,"time":1217,"open":1218,"high":1154,"low":1219,"close":1220},"2025-11-17",251.35,250.25,253.54,{"symbol":5,"time":1222,"open":1223,"high":401,"low":1224,"close":1225},"2025-11-14",244.41,243.75,253.08,{"symbol":5,"time":1227,"open":1228,"high":1229,"low":1230,"close":1231},"2025-11-13",267.52,269.77,255.84,256.59,{"symbol":5,"time":1233,"open":1234,"high":1235,"low":1236,"close":1228},"2025-11-12",268.11,270.37,261.77,{"symbol":5,"time":1238,"open":1239,"high":1042,"low":1240,"close":1241},"2025-11-11",268.97,261.06,264.15,{"symbol":5,"time":1243,"open":1244,"high":1245,"low":1246,"close":1247},"2025-11-10",273.07,278.81,268.06,272.64,{"symbol":5,"time":1249,"open":1250,"high":1251,"low":1252,"close":1253},"2025-11-07",262.08,268.36,254.51,267.64,{"symbol":5,"time":1255,"open":1256,"high":1257,"low":1258,"close":1259},"2025-11-06",278.4,279.96,270.62,271.98,{"symbol":5,"time":1261,"open":1262,"high":1263,"low":1264,"close":1265},"2025-11-05",262.4,281.55,261.03,277.39,{"symbol":5,"time":1267,"open":1268,"high":1269,"low":1270,"close":1271},"2025-11-04",256.78,269.79,253.78,262.7,{"symbol":5,"time":1273,"open":1274,"high":1275,"low":1276,"close":1277},"2025-11-03",265.93,275.08,261,265.71,{"symbol":5,"time":1279,"open":1280,"high":1281,"low":1282,"close":1283},"2025-10-31",249.13,269.67,246.16,266.94,{"symbol":5,"time":1285,"open":1286,"high":964,"low":1287,"close":217},"2025-10-30",237.14,232.77,{"symbol":5,"time":1289,"open":1290,"high":1291,"low":1292,"close":1293},"2025-10-29",240,246.1,236,241.71,{"symbol":5,"time":1295,"open":1296,"high":437,"low":1297,"close":1298},"2025-10-28",246.07,236.84,239.6,{"symbol":5,"time":1300,"open":1301,"high":1302,"low":1303,"close":1304},"2025-10-27",243.61,249.56,241.41,247.69,{"symbol":5,"time":1306,"open":984,"high":182,"low":1307,"close":1303},"2025-10-24",234,{"symbol":5,"time":1309,"open":1310,"high":299,"low":1311,"close":1312},"2025-10-23",222.8,222.63,229,{"symbol":5,"time":1314,"open":1315,"high":1316,"low":1317,"close":1318},"2025-10-22",227.19,231.55,216.63,223.36,{"symbol":5,"time":1320,"open":1321,"high":1322,"low":1323,"close":1324},"2025-10-21",230.37,230.41,224.16,226.85,{"symbol":5,"time":1326,"open":1327,"high":1328,"low":1329,"close":1312},"2025-10-20",234.52,238,228.39,{"symbol":5,"time":1331,"open":1332,"high":1333,"low":1334,"close":1335},"2025-10-17",235.46,237.31,229.83,231.85,{"symbol":5,"time":1337,"open":1338,"high":1339,"low":1340,"close":1341},"2025-10-16",242.1,245.36,236.64,237.79,{"symbol":5,"time":1343,"open":1344,"high":1025,"low":1345,"close":1346},"2025-10-15",231.69,229.08,244.4,{"symbol":5,"time":1348,"open":1349,"high":170,"low":1350,"close":1351},"2025-10-14",224.26,220.1,224.43,{"symbol":5,"time":1353,"open":1354,"high":1355,"low":1323,"close":1356},"2025-10-13",227.89,235.88,226.15,{"symbol":5,"time":1358,"open":1359,"high":1360,"low":152,"close":1361},"2025-10-10",232.9,234.42,225.91,{"symbol":5,"time":1363,"open":546,"high":509,"low":1364,"close":1365},"2025-10-09",228.9,234.3,{"symbol":5,"time":1367,"open":1368,"high":316,"low":1369,"close":1370},"2025-10-08",229.31,227.91,231.37,{"symbol":5,"time":1372,"open":1373,"high":1374,"low":1375,"close":1354},"2025-10-07",229.57,231,225.5,{"symbol":5,"time":1377,"open":1378,"high":1379,"low":1380,"close":1373},"2025-10-06",231.52,235.58,227.77,{"symbol":5,"time":1382,"open":1383,"high":1384,"low":1385,"close":894},"2025-10-03",232.25,235.87,226.72,{"symbol":5,"time":1387,"open":1388,"high":1389,"low":1390,"close":1391},"2025-10-02",230.02,234.01,227.5,232.13,{"symbol":5,"time":1393,"open":1394,"high":1395,"low":1396,"close":1397},"2025-10-01",221.78,229.11,221.41,224.82,{"symbol":5,"time":1399,"open":178,"high":1400,"low":1401,"close":1402},"2025-09-30",224.32,218.03,220.53,{"symbol":5,"time":1404,"open":1405,"high":1406,"low":1407,"close":1408},"2025-09-29",222.11,226.93,221.75,223.53,{"symbol":5,"time":1410,"open":1411,"high":1412,"low":153,"close":1413},"2025-09-26",221.25,223.39,220.02,{"symbol":5,"time":1415,"open":1416,"high":1417,"low":1418,"close":1419},"2025-09-25",214.69,225.32,211.01,223.05,{"symbol":5,"time":1421,"open":1422,"high":1423,"low":1422,"close":1424},"2025-09-24",217.5,228.34,219.17,{"symbol":5,"time":1426,"open":1427,"high":1428,"low":1429,"close":1430},"2025-09-23",220,223.49,215.39,215.73,{"symbol":5,"time":1432,"open":1433,"high":1434,"low":1435,"close":1436},"2025-09-22",213.23,219.84,211.5,219.2,{"symbol":5,"time":1438,"open":1418,"high":1439,"low":1440,"close":1441},"2025-09-19",216.7,209.12,212.49,{"symbol":5,"time":1443,"open":660,"high":1444,"low":1445,"close":1446},"2025-09-18",212.66,206.93,209.63,{"symbol":5,"time":1448,"open":1449,"high":282,"low":1450,"close":1451},"2025-09-17",205.97,204.25,210.71,{"symbol":5,"time":1453,"open":1454,"high":1455,"low":1456,"close":1457},"2025-09-16",207.38,208.44,203.99,205.25,{"symbol":5,"time":1459,"open":237,"high":1460,"low":1461,"close":677},"2025-09-15",207.79,196.8,{"symbol":5,"time":1463,"open":1464,"high":1465,"low":1466,"close":1467},"2025-09-12",203.54,205.44,201.59,201.7,{"symbol":5,"time":1469,"open":1470,"high":1471,"low":1472,"close":1473},"2025-09-11",204.36,208.8,202.58,203.31,{"symbol":5,"time":1475,"open":248,"high":1476,"low":1477,"close":1478},"2025-09-10",209.13,201.25,203.79,{"symbol":5,"time":1480,"open":1481,"high":1482,"low":801,"close":1483},"2025-09-09",204.1,207.23,203.06,{"symbol":5,"time":1485,"open":1486,"high":1487,"low":1488,"close":1489},"2025-09-08",206.25,206.64,198.95,203.21,{"symbol":5,"time":1491,"open":1492,"high":77,"low":1493,"close":1494},"2025-09-05",206.27,199.3,205.14,{"symbol":5,"time":1496,"open":1497,"high":1498,"low":770,"close":1499},"2025-09-04",202.4,204.2,201.87,{"symbol":5,"time":1501,"open":1502,"high":1503,"low":1504,"close":1505},"2025-09-03",195.83,203.03,194.3,201.49,{"symbol":5,"time":1507,"open":642,"high":1508,"low":1509,"close":1510},"2025-09-02",196.25,187.64,195.78,{"symbol":5,"time":1512,"open":1513,"high":1514,"low":613,"close":667},"2025-08-29",197.15,199.8,{"symbol":5,"time":1516,"open":1517,"high":1518,"low":1519,"close":1520},"2025-08-28",193.75,199.78,192.93,197.02,{"symbol":5,"time":1522,"open":1523,"high":1524,"low":1525,"close":1526},"2025-08-27",195.09,196.71,191.05,191.23,{"symbol":5,"time":1528,"open":1529,"high":1530,"low":1531,"close":1532},"2025-08-26",198.97,201,195.79,196.72,{"symbol":5,"time":1534,"open":1535,"high":1536,"low":1537,"close":1538},"2025-08-25",200,201.5,195.12,199.44,{"symbol":5,"time":1540,"open":766,"high":1541,"low":1542,"close":1543},"2025-08-22",203.16,191.1,202.28,{"symbol":5,"time":1545,"open":1546,"high":1546,"low":1547,"close":1548},"2025-08-21",204.6,191.4,192,{"symbol":5,"time":1550,"open":1551,"high":1552,"low":1553,"close":1554},"2025-08-20",208.67,212.99,205.26,206.44,{"symbol":5,"time":1556,"open":1557,"high":1558,"low":1559,"close":1560},"2025-08-19",215.33,219.65,208.51,210.96,{"symbol":5,"time":1562,"open":81,"high":158,"low":1563,"close":1564},"2025-08-18",209.5,219.33,{"symbol":5,"time":1566,"open":1567,"high":1568,"low":1569,"close":1570},"2025-08-15",182.12,206.6,179.06,199.95,{"symbol":5,"time":1572,"open":1573,"high":1574,"low":1575,"close":1576},"2025-08-14",182.19,183.04,176.47,180.05,{"symbol":5,"time":1578,"open":1579,"high":1580,"low":1581,"close":1582},"2025-08-13",185.36,192.54,183.2,184.84,{"symbol":5,"time":1584,"open":1585,"high":1586,"low":1587,"close":1588},"2025-08-12",184.29,187.77,181.52,184.73,{"symbol":5,"time":1590,"open":1591,"high":1592,"low":1587,"close":1593},"2025-08-11",184.28,187.52,182.13,{"symbol":5,"time":1595,"open":1596,"high":1597,"low":1598,"close":1599},"2025-08-08",187.39,188.5,183.78,184.65,{"symbol":5,"time":1601,"open":1602,"high":1603,"low":1604,"close":1605},"2025-08-07",187.57,190.66,185.22,185.6,{"symbol":5,"time":1607,"open":1608,"high":1609,"low":1610,"close":1611},"2025-08-06",186.72,190,183.5,185.01,{"symbol":5,"time":1613,"open":1614,"high":1615,"low":1616,"close":1617},"2025-08-05",183.06,188.83,181.3,186.84,{"symbol":5,"time":1619,"open":1620,"high":1621,"low":1622,"close":1623},"2025-08-04",184.3,186.25,181.47,183.42,{"symbol":5,"time":1625,"open":1626,"high":1627,"low":1628,"close":1629},"2025-08-01",186.34,189.63,179,183.97,{"symbol":5,"time":1631,"open":1632,"high":1632,"low":1633,"close":1634},"2025-07-31",179.89,171.99,174.73,{"symbol":5,"time":1636,"open":1637,"high":1638,"low":1639,"close":1640},"2025-07-30",181.99,183,176.62,179.13,{"symbol":5,"time":1642,"open":1643,"high":1644,"low":1645,"close":1646},"2025-07-29",183.58,184.51,180.93,181.82,{"symbol":5,"time":1648,"open":1649,"high":1650,"low":1651,"close":1643},"2025-07-28",183.75,184.89,180.32,{"symbol":5,"time":1653,"open":1576,"high":1654,"low":1655,"close":1656},"2025-07-25",186.81,179.32,185.32,{"symbol":5,"time":1658,"open":1659,"high":1637,"low":1660,"close":1661},"2025-07-24",180.29,177.06,180.72,{"symbol":5,"time":1663,"open":1664,"high":1665,"low":1666,"close":1667},"2025-07-23",180.68,181.88,176.88,179.77,{"symbol":5,"time":1669,"open":1670,"high":1671,"low":1672,"close":1673},"2025-07-22",178.34,181.06,175.53,179.99,{"symbol":5,"time":1675,"open":1676,"high":1677,"low":1678,"close":1679},"2025-07-21",176.93,181.25,175.2,178.33,{"symbol":5,"time":1681,"open":1682,"high":1683,"low":1684,"close":1685},"2025-07-18",173.4,177.23,171.86,175.85,{"symbol":5,"time":1687,"open":1688,"high":1685,"low":1689,"close":1690},"2025-07-17",167.74,167.6,173.54,{"symbol":5,"time":1692,"open":1693,"high":1694,"low":1695,"close":1696},"2025-07-16",172.1,173.37,165.57,166.82,{"symbol":5,"time":1698,"open":1699,"high":1700,"low":1701,"close":1702},"2025-07-15",167.34,172.8,165.89,171.93,{"symbol":5,"time":1704,"open":1705,"high":1706,"low":1707,"close":1708},"2025-07-14",162.5,165.15,159.85,160.84,{"symbol":5,"time":1710,"open":1711,"high":1712,"low":1713,"close":1714},"2025-07-11",163.6,165.64,161.76,162.44,{"symbol":5,"time":1716,"open":1717,"high":1718,"low":1719,"close":1720},"2025-07-10",166.59,168.48,164.6,165.09,{"symbol":5,"time":1722,"open":1723,"high":1724,"low":1725,"close":1726},"2025-07-09",165.3,167.24,163.19,165.99,{"symbol":5,"time":1728,"open":1729,"high":1730,"low":1706,"close":1731},"2025-07-08",168.32,172.62,165.48,{"symbol":5,"time":1733,"open":1638,"high":1734,"low":1735,"close":1660},"2025-07-07",183.88,175.35,{"symbol":5,"time":1737,"open":1738,"high":597,"low":1739,"close":1740},"2025-07-03",178,177.85,185.03,{"symbol":5,"time":1742,"open":1743,"high":1744,"low":1745,"close":1746},"2025-07-02",165,178.31,164.71,170.52,{"symbol":5,"time":1748,"open":1749,"high":1750,"low":1751,"close":1752},"2025-07-01",165.02,169.63,158.81,162.96,{"symbol":5,"time":1754,"open":1755,"high":1756,"low":1757,"close":1758},"2025-06-30",161.63,167.79,159.52,165.54,{"symbol":5,"time":1760,"open":1761,"high":1762,"low":1763,"close":1764},"2025-06-27",156.37,158.19,149.54,152.14,{"symbol":5,"time":1766,"open":1767,"high":1768,"low":1769,"close":1770},"2025-06-26",156.81,158.99,154,155.63,{"symbol":5,"time":1772,"open":1773,"high":1774,"low":1775,"close":1776},"2025-06-25",152,152.97,147.3,152.7,{"symbol":5,"time":1778,"open":1779,"high":1780,"low":1781,"close":1782},"2025-06-24",145.94,153.49,142.84,151.18,{"symbol":5,"time":1784,"open":1785,"high":1786,"low":1787,"close":1788},"2025-06-23",144.3,147,139.26,144.67,{"symbol":5,"time":1790,"open":1791,"high":1792,"low":1793,"close":1794},"2025-06-20",144,147.73,143.8,145,{"symbol":5,"time":1796,"open":1797,"high":1798,"low":1799,"close":1800},"2025-06-18",143.71,150.75,141.5,143.67,{"symbol":5,"time":1802,"open":1803,"high":1804,"low":1805,"close":1806},"2025-06-17",137.95,146.93,135.5,143.9,{"symbol":5,"time":1808,"open":1809,"high":1810,"low":1750,"close":1811},"2025-06-16",176.32,177.63,175.25,{"symbol":5,"time":1813,"open":1814,"high":1815,"low":1816,"close":1678},"2025-06-13",164.63,179.5,164.1,{"symbol":5,"time":1818,"open":1819,"high":1820,"low":1821,"close":1822},"2025-06-12",167.52,168.94,163.76,167.83,{"symbol":5,"time":1824,"open":1825,"high":1826,"low":1827,"close":1828},"2025-06-11",170,174.43,166.72,167.86,{"symbol":5,"time":1830,"open":1831,"high":1832,"low":1707,"close":1833},"2025-06-10",162.47,164.94,164.62,{"symbol":5,"time":1835,"open":1836,"high":1837,"low":1838,"close":1839},"2025-06-09",167.85,168.63,160.09,160.16,{"symbol":5,"time":1841,"open":1842,"high":1843,"low":1705,"close":1844},"2025-06-06",165.14,166.92,166.35,{"symbol":5,"time":1846,"open":1847,"high":1848,"low":1849,"close":1850},"2025-06-05",160.65,167.2,157.76,163.84,{"symbol":5,"time":1852,"open":1853,"high":1854,"low":1855,"close":1856},"2025-06-04",159.9,163.17,156.25,159.81,{"symbol":5,"time":1858,"open":1859,"high":1860,"low":1861,"close":1862},"2025-06-03",149.08,159.65,145.89,159.37,{"symbol":5,"time":1864,"open":1865,"high":1866,"low":1867,"close":1868},"2025-06-02",158.21,158.82,148.8,149.65,{"symbol":5,"time":1870,"open":1871,"high":1872,"low":1873,"close":1874},"2025-05-30",155.75,160.64,154.2,158.08,{"symbol":5,"time":1876,"open":1877,"high":1878,"low":1879,"close":1880},"2025-05-29",158,159.38,153.77,155.95,{"symbol":5,"time":1882,"open":1883,"high":1884,"low":1885,"close":1886},"2025-05-28",155.51,157.33,153.87,156.45,{"symbol":5,"time":1888,"open":1889,"high":1890,"low":1891,"close":1892},"2025-05-27",158.55,158.69,153.78,155.73,{"symbol":5,"time":1894,"open":1895,"high":1896,"low":1897,"close":1898},"2025-05-23",154.01,161.62,152.59,158.38,{"symbol":5,"time":1900,"open":1901,"high":1902,"low":1903,"close":1904},"2025-05-22",159.95,161,152.72,156.35,{"symbol":5,"time":1906,"open":1907,"high":1908,"low":1909,"close":1910},"2025-05-21",161.65,164.82,159.61,163.37,{"symbol":5,"time":1912,"open":1913,"high":1914,"low":1915,"close":1916},"2025-05-20",165.37,172.89,164.7,167.22,{"symbol":5,"time":1918,"open":1919,"high":1920,"low":1921,"close":1922},"2025-05-19",171.4,174.08,160.78,164.92,{"symbol":5,"time":1924,"open":1925,"high":632,"low":1926,"close":1927},"2025-05-16",187.3,175.57,178.46,{"symbol":5,"time":1929,"open":1930,"high":1931,"low":1932,"close":1933},"2025-05-15",190.5,190.83,180.92,186.18,{"symbol":5,"time":1935,"open":1936,"high":1937,"low":1938,"close":1939},"2025-05-14",190.48,198.87,186.85,192.98,{"symbol":5,"time":1941,"open":1942,"high":741,"low":1943,"close":1944},"2025-05-13",176.12,175.24,191.6,{"symbol":5,"time":1946,"open":1947,"high":1948,"low":1949,"close":1950},"2025-05-12",148.94,156.89,142.57,156.21,{"symbol":5,"time":1952,"open":1953,"high":1954,"low":1955,"close":1956},"2025-05-09",134.12,143.61,133.75,140.68,{"symbol":5,"time":1958,"open":1959,"high":1960,"low":1961,"close":1962},"2025-05-08",130.34,135.3,127.33,133.76,{"symbol":5,"time":1964,"open":1965,"high":1966,"low":1967,"close":1968},"2025-05-07",125.98,130,125.8,129.78,{"symbol":5,"time":1970,"open":1971,"high":1972,"low":1973,"close":1974},"2025-05-06",127,130.79,126.23,126.76,{"symbol":5,"time":1976,"open":1977,"high":1978,"low":1979,"close":1980},"2025-05-05",128.65,129.23,122.48,127.16,{"symbol":5,"time":1982,"open":1983,"high":1984,"low":1985,"close":1986},"2025-05-02",127.68,132.27,125.55,130.54,{"symbol":5,"time":1988,"open":1989,"high":1990,"low":1991,"close":1992},"2025-05-01",127.94,130.07,126.32,126.57,{"symbol":5,"time":1994,"open":1995,"high":1996,"low":1997,"close":1998},"2025-04-30",120.76,127.6,119.09,125.82,{"symbol":5,"time":2000,"open":2001,"high":1791,"low":2002,"close":2003},"2025-04-29",140.72,136.82,137.24,{"symbol":5,"time":2005,"open":2006,"high":2007,"low":2008,"close":2009},"2025-04-28",143.65,144.63,138.57,140.73,{"symbol":5,"time":2011,"open":2012,"high":2013,"low":2014,"close":2015},"2025-04-25",135.01,142.2,134.92,141.86,{"symbol":5,"time":2017,"open":2018,"high":2019,"low":2020,"close":2021},"2025-04-24",133,137.7,131.84,136.44,{"symbol":5,"time":2023,"open":2024,"high":2025,"low":2026,"close":2027},"2025-04-23",138.07,138.11,129.94,131.1,{"symbol":5,"time":2029,"open":2030,"high":2031,"low":2032,"close":2033},"2025-04-22",131.5,141.46,129.33,135.35,{"symbol":5,"time":2035,"open":2036,"high":2037,"low":2038,"close":2039},"2025-04-21",126.46,126.51,120.43,122.45,{"symbol":5,"time":2041,"open":2042,"high":2043,"low":2044,"close":2045},"2025-04-17",124.59,128.38,123.2,127.98,{"symbol":5,"time":2047,"open":2048,"high":2049,"low":2050,"close":2051},"2025-04-16",126.06,128.7,121.83,124.38,{"symbol":5,"time":2053,"open":2054,"high":2055,"low":2056,"close":2057},"2025-04-15",131.21,134.03,126,126.82,{"symbol":5,"time":2059,"open":2060,"high":2061,"low":2062,"close":2063},"2025-04-14",129.11,133.14,126.45,131.26,{"symbol":5,"time":2065,"open":2066,"high":2067,"low":2068,"close":2069},"2025-04-11",122.97,126.33,120.15,125.93,{"symbol":5,"time":2071,"open":2072,"high":2073,"low":2074,"close":2075},"2025-04-10",125,125.7,117.65,122.19,{"symbol":5,"time":2077,"open":2078,"high":2079,"low":2080,"close":2081},"2025-04-09",120.82,130.31,116.56,129.63,{"symbol":5,"time":2083,"open":2084,"high":2085,"low":2086,"close":2087},"2025-04-08",135.47,137.23,118.57,120.38,{"symbol":5,"time":2089,"open":2090,"high":2091,"low":2056,"close":2092},"2025-04-07",126.16,140.13,130.05,{"symbol":5,"time":2094,"open":2095,"high":2096,"low":2097,"close":2098},"2025-04-04",134.48,134.87,125.36,128.69,{"symbol":5,"time":2100,"open":2101,"high":2102,"low":2103,"close":2104},"2025-04-03",128.85,140.52,128.57,136.23,{"symbol":5,"time":2106,"open":2107,"high":2108,"low":1985,"close":2109},"2025-04-02",127.09,129.97,129.82,{"symbol":5,"time":2111,"open":2112,"high":2113,"low":2114,"close":2115},"2025-04-01",126.11,127.77,122.36,127.57,{"symbol":5,"time":2117,"open":2118,"high":2119,"low":2120,"close":2121},"2025-03-31",125.33,127.1,120.6,126.43,{"symbol":5,"time":2123,"open":2124,"high":2125,"low":2126,"close":2127},"2025-03-28",126.15,129.2,124.32,127.32,{"symbol":5,"time":2129,"open":2130,"high":2131,"low":2126,"close":2132},"2025-03-27",125.4,130.96,126.6,{"symbol":5,"time":2134,"open":2135,"high":2136,"low":2137,"close":2138},"2025-03-26",131.07,132.5,124.53,126.34,{"symbol":5,"time":2140,"open":2141,"high":2142,"low":2143,"close":2144},"2025-03-25",128.64,133.32,128.18,131.46,{"symbol":5,"time":2146,"open":2147,"high":2148,"low":2149,"close":2150},"2025-03-24",133.71,135,128.68,128.82,{"symbol":5,"time":2152,"open":2153,"high":2154,"low":2155,"close":2156},"2025-03-21",128.8,131.65,127.8,131.32,{"symbol":5,"time":2158,"open":2155,"high":2159,"low":2132,"close":2160},"2025-03-20",130.99,128.46,{"symbol":5,"time":2162,"open":2163,"high":2063,"low":2164,"close":2165},"2025-03-19",127.89,127.5,129.34,{"symbol":5,"time":2167,"open":2168,"high":2169,"low":2170,"close":2171},"2025-03-18",131.51,132.01,125.67,127.34,{"symbol":5,"time":2173,"open":2174,"high":2175,"low":2176,"close":2177},"2025-03-17",133.42,135.7,132.06,133.03,{"symbol":5,"time":2179,"open":2180,"high":2180,"low":2181,"close":2182},"2025-03-14",136.02,131.52,132.51,{"symbol":5,"time":2184,"open":2185,"high":2186,"low":2187,"close":2188},"2025-03-13",135.07,138.81,131.79,132.81,{"symbol":5,"time":2190,"open":2191,"high":2192,"low":2193,"close":2194},"2025-03-12",139.71,140.98,134.4,136.04,{"symbol":5,"time":2196,"open":2197,"high":2198,"low":2148,"close":2199},"2025-03-11",135.29,140.95,139.1,{"symbol":5,"time":2201,"open":2202,"high":2203,"low":2204,"close":2205},"2025-03-10",137.36,139.74,132.12,133.11,{"symbol":5,"time":2207,"open":2131,"high":2208,"low":2209,"close":2210},"2025-03-07",139.72,130.91,139.13,{"symbol":5,"time":2212,"open":1977,"high":1955,"low":2213,"close":2214},"2025-03-06",127.4,131.13,{"symbol":5,"time":2216,"open":2217,"high":2218,"low":2219,"close":2220},"2025-03-05",131.61,132.46,129.22,130.9,{"symbol":5,"time":2222,"open":2223,"high":2224,"low":2225,"close":2226},"2025-03-04",125.49,135.68,124.96,131.23,{"symbol":5,"time":2228,"open":2229,"high":2230,"low":2231,"close":2232},"2025-03-03",135.28,136,126.54,127.63,{"symbol":5,"time":2234,"open":2235,"high":2236,"low":2237,"close":2238},"2025-02-28",141.09,141.32,133.9,136.18,{"symbol":5,"time":2240,"open":2241,"high":2242,"low":2243,"close":2244},"2025-02-27",155.88,160.92,140.84,141.18,{"symbol":5,"time":2246,"open":2247,"high":2248,"low":2247,"close":2249},"2025-02-26",154.66,167.96,156.84,{"symbol":5,"time":2251,"open":2252,"high":2253,"low":2254,"close":2255},"2025-02-25",150.93,152.67,146.19,147.46,{"symbol":5,"time":2257,"open":2258,"high":2259,"low":2260,"close":2261},"2025-02-24",155.22,155.65,151,152.91,{"symbol":5,"time":2263,"open":2264,"high":2265,"low":2266,"close":2267},"2025-02-21",162.46,164.22,153.53,155.44,{"symbol":5,"time":2269,"open":2270,"high":2271,"low":2272,"close":2273},"2025-02-20",161.94,164.55,159.32,164.09,{"symbol":5,"time":2275,"open":2276,"high":2277,"low":2278,"close":1705},"2025-02-19",166.29,170.7,162.28,{"symbol":5,"time":2280,"open":2281,"high":2282,"low":2283,"close":2284},"2025-02-18",160.6,163.25,158.5,162.87,{"symbol":5,"time":2286,"open":2287,"high":2288,"low":2289,"close":2290},"2025-02-14",161.2,163.71,159.33,159.76,{"symbol":5,"time":2292,"open":2293,"high":2294,"low":2295,"close":2296},"2025-02-13",158.48,161.49,157.07,160.34,{"symbol":5,"time":2298,"open":2299,"high":2300,"low":2301,"close":2302},"2025-02-12",159.66,162.09,157.86,158.61,{"symbol":5,"time":2304,"open":2305,"high":2306,"low":2307,"close":2308},"2025-02-11",165.46,166.86,160.28,161.6,{"symbol":5,"time":2310,"open":2311,"high":2312,"low":2313,"close":2314},"2025-02-10",169.94,170.4,162.68,162.89,{"symbol":5,"time":2316,"open":2317,"high":2318,"low":2319,"close":2320},"2025-02-07",167.67,170.72,165.31,168.34,{"symbol":5,"time":2322,"open":2323,"high":1688,"low":2324,"close":2317},"2025-02-06",163.39,162.59,{"symbol":5,"time":2326,"open":2327,"high":2328,"low":2329,"close":2330},"2025-02-05",169.64,171.54,162.19,162.37,{"symbol":5,"time":2332,"open":2333,"high":2334,"low":2264,"close":2335},"2025-02-04",165.53,169.9,166.23,{"symbol":5,"time":2337,"open":2338,"high":2339,"low":2340,"close":2341},"2025-02-03",163.31,169.95,162,167.19,{"symbol":5,"time":2343,"open":2344,"high":2345,"low":2346,"close":1819},"2025-01-31",166.28,169.77,166.08,{"symbol":5,"time":2348,"open":2349,"high":2350,"low":1758,"close":2351},"2025-01-30",168.14,169.97,167.39,{"symbol":5,"time":2353,"open":2354,"high":2355,"low":2356,"close":2357},"2025-01-29",164.93,171.5,164.18,166.01,{"symbol":5,"time":2359,"open":2360,"high":1743,"low":1874,"close":2361},"2025-01-28",164.52,160.24,{"symbol":5,"time":2363,"open":2364,"high":2365,"low":2366,"close":2367},"2025-01-27",166.3,168.4,161.57,164.31,{"symbol":5,"time":2369,"open":2370,"high":2371,"low":2372,"close":2373},"2025-01-24",173.79,174.04,167.65,168.25,{"symbol":5,"time":2375,"open":2376,"high":2377,"low":2378,"close":2379},"2025-01-23",171.01,175.75,165.85,174.11,{"symbol":5,"time":2381,"open":2382,"high":2383,"low":2384,"close":2385},"2025-01-22",183.23,183.65,171.68,171.9,{"symbol":5,"time":2387,"open":2388,"high":2389,"low":2390,"close":2391},"2025-01-21",189.8,192.15,179.59,183.51,{"symbol":5,"time":2393,"open":2394,"high":661,"low":2395,"close":2396},"2025-01-17",193.88,190.57,192.88,{"symbol":5,"time":2398,"open":41,"high":2399,"low":2400,"close":2401},"2025-01-16",194.57,187.73,190.89,{"symbol":5,"time":2403,"open":2404,"high":2405,"low":2406,"close":2407},"2025-01-15",190.1,192.68,186.27,186.82,{"symbol":5,"time":2409,"open":2410,"high":2411,"low":2412,"close":2413},"2025-01-14",186,189.3,182.79,185.35,{"symbol":5,"time":2415,"open":2416,"high":2417,"low":2418,"close":2419},"2025-01-13",186.66,187,180.28,183.61,{"symbol":5,"time":2421,"open":2422,"high":2423,"low":2424,"close":2425},"2025-01-10",190.52,191.66,186.97,189.24,{"symbol":5,"time":2427,"open":2428,"high":2429,"low":2430,"close":2431},"2025-01-08",194.1,195.01,188.31,191.13,{"symbol":5,"time":2433,"open":609,"high":2434,"low":661,"close":608},"2025-01-07",201.2,{"symbol":5,"time":2436,"open":2437,"high":2438,"low":2439,"close":2440},"2025-01-06",191.48,197.66,189.96,191.27,{"symbol":5,"time":2442,"open":2443,"high":632,"low":2444,"close":2445},"2025-01-03",187.61,184.06,186.43,{"symbol":5,"time":2447,"open":2448,"high":2449,"low":2450,"close":2451},"2025-01-02",177.91,187.42,177.5,186.47,{"symbol":5,"time":2453,"open":2454,"high":2455,"low":2456,"close":2457},"2024-12-31",179.26,180.8,176.01,176.24,{"symbol":5,"time":2459,"open":2460,"high":2461,"low":2462,"close":2463},"2024-12-30",181.85,181.91,175.65,178.07,{"symbol":5,"time":2465,"open":2466,"high":2467,"low":2468,"close":2469},"2024-12-27",184.04,184.74,180.52,182.63,{"symbol":5,"time":2471,"open":1644,"high":2472,"low":2473,"close":2474},"2024-12-26",186.5,183.24,183.71,{"symbol":5,"time":2476,"open":1617,"high":2477,"low":2478,"close":2479},"2024-12-24",189.14,184.5,186.21,{"symbol":5,"time":2481,"open":2482,"high":2483,"low":2468,"close":2484},"2024-12-23",183.4,186.83,186.36,{"symbol":5,"time":2486,"open":2487,"high":2488,"low":2489,"close":2490},"2024-12-20",174.46,183.01,173.36,182.39,{"symbol":5,"time":2492,"open":2493,"high":2494,"low":2495,"close":2496},"2024-12-19",183.59,185.17,175.38,175.88,{"symbol":5,"time":2498,"open":2499,"high":2500,"low":2501,"close":2502},"2024-12-18",189.05,194.09,184.14,184.27,{"symbol":5,"time":2504,"open":2505,"high":2506,"low":2507,"close":2508},"2024-12-17",190.3,195.82,187.75,188.27,{"symbol":5,"time":2510,"open":2511,"high":2512,"low":2513,"close":2514},"2024-12-16",197.64,198.93,190.21,190.53,{"symbol":5,"time":2516,"open":2517,"high":2518,"low":2519,"close":2520},"2024-12-13",196.89,201.72,195.48,199.67,{"symbol":5,"time":2522,"open":2523,"high":2523,"low":2524,"close":2525},"2024-12-12",201.68,195.98,196.32,{"symbol":5,"time":2527,"open":2528,"high":1486,"low":2529,"close":1530},"2024-12-11",205.68,197.31,{"symbol":5,"time":2531,"open":2532,"high":2533,"low":2534,"close":2535},"2024-12-10",200.46,204.98,194.63,202.92,{"symbol":5,"time":2537,"open":2538,"high":2539,"low":2540,"close":1535},"2024-12-09",196.02,205.1,194.31,{"symbol":5,"time":2542,"open":2543,"high":2544,"low":2545,"close":2546},"2024-12-06",200.72,201.8,192.91,194.19,{"symbol":5,"time":2548,"open":27,"high":2549,"low":2550,"close":2551},"2024-12-05",203.35,196,197.93,{"symbol":5,"time":2553,"open":2554,"high":2555,"low":2556,"close":2557},"2024-12-04",207.69,207.8,199.37,201.57,{"symbol":5,"time":2559,"open":2560,"high":2561,"low":2562,"close":2563},"2024-12-03",205.49,208.22,201.67,207.51,{"symbol":5,"time":2565,"open":93,"high":2566,"low":2567,"close":2568},"2024-12-02",212.15,202.01,207.92,{"symbol":5,"time":2570,"open":2571,"high":2572,"low":2573,"close":2574},"2024-11-29",194.5,199.83,191.53,199.27,{"symbol":5,"time":2576,"open":661,"high":2577,"low":2578,"close":2579},"2024-11-27",195.8,189.6,192.57,{"symbol":5,"time":2581,"open":2582,"high":736,"low":2583,"close":2584},"2024-11-26",192.36,187.15,192.32,{"symbol":5,"time":2586,"open":2587,"high":2588,"low":2589,"close":761},"2024-11-25",189.89,193.92,184.26,{"symbol":5,"time":2591,"open":2592,"high":2593,"low":2594,"close":2595},"2024-11-22",182,188.72,181.76,186.05,{"symbol":5,"time":2597,"open":2598,"high":2599,"low":2600,"close":2601},"2024-11-21",184.6,188.23,181.83,181.95,{"symbol":5,"time":2603,"open":2604,"high":2605,"low":2606,"close":1582},"2024-11-20",187.16,190.8,182.53,{"symbol":5,"time":2608,"open":2609,"high":2610,"low":2583,"close":2611},"2024-11-19",194.48,195.93,187.36,{"symbol":5,"time":2613,"open":2614,"high":2615,"low":2616,"close":2617},"2024-11-18",188.11,195.75,186.23,195.56,{"symbol":5,"time":2619,"open":2620,"high":1456,"low":2621,"close":2622},"2024-11-15",194.59,190.13,190.45,{"symbol":5,"time":2624,"open":2625,"high":2626,"low":2627,"close":2628},"2024-11-14",182.26,197.47,179.68,195.14,{"symbol":5,"time":2630,"open":2631,"high":2413,"low":2632,"close":1593},"2024-11-13",183.72,178.87,{"symbol":5,"time":2634,"open":2635,"high":1548,"low":2636,"close":2625},"2024-11-12",190.55,181.16,{"symbol":5,"time":2638,"open":736,"high":2639,"low":2640,"close":2641},"2024-11-11",197.55,190.84,193.83,{"symbol":5,"time":2643,"open":2571,"high":2644,"low":1925,"close":2645},"2024-11-08",194.93,193.93,{"symbol":5,"time":2647,"open":2648,"high":715,"low":2649,"close":764},"2024-11-07",194.75,188.19,{"symbol":5,"time":2651,"open":2652,"high":2653,"low":1694,"close":2654},"2024-11-06",188.54,198,194.02,{"symbol":5,"time":2656,"open":2657,"high":2658,"low":2659,"close":2660},"2024-11-05",208.7,216,205.63,215.89,{"symbol":5,"time":2662,"open":81,"high":2663,"low":2664,"close":2665},"2024-11-04",221.2,209.4,212.28,{"symbol":5,"time":2667,"open":2668,"high":2669,"low":2670,"close":272},"2024-11-01",195.85,206.02,195.69,{"symbol":5,"time":2672,"open":2673,"high":48,"low":2674,"close":2609},"2024-10-31",198.52,194.17,{"symbol":5,"time":2676,"open":2677,"high":2678,"low":2679,"close":770},"2024-10-30",187.63,201.31,183.68,{"symbol":5,"time":2681,"open":270,"high":2682,"low":2683,"close":2520},"2024-10-29",206.8,198.69,{"symbol":5,"time":2685,"open":671,"high":259,"low":2686,"close":2687},"2024-10-28",199.75,205.03,{"symbol":5,"time":2689,"open":601,"high":261,"low":2690,"close":2691},"2024-10-25",194.01,198.47,{"symbol":5,"time":2693,"open":2540,"high":2694,"low":2695,"close":2696},"2024-10-24",196.24,193.33,196.04,{"symbol":5,"time":2698,"open":2699,"high":2700,"low":2701,"close":595},"2024-10-23",198.68,200.2,190.81,{"symbol":5,"time":2703,"open":1505,"high":2704,"low":2705,"close":2706},"2024-10-22",204.61,199.62,201.4,{"symbol":5,"time":2708,"open":2709,"high":2710,"low":2711,"close":1508},"2024-10-21",199.38,200.03,194.6,{"symbol":5,"time":2713,"open":2714,"high":2714,"low":2715,"close":2716},"2024-10-18",204.84,200.07,200.55,{"symbol":5,"time":2718,"open":231,"high":2719,"low":2720,"close":2721},"2024-10-17",207.53,201.24,203.37,{"symbol":5,"time":2723,"open":2724,"high":2725,"low":2726,"close":2727},"2024-10-16",202.95,207.56,199.89,205.62,{"symbol":5,"time":2729,"open":672,"high":135,"low":2730,"close":2731},"2024-10-15",201.86,201.98,{"symbol":5,"time":2733,"open":660,"high":2734,"low":2735,"close":2736},"2024-10-14",213.69,208.25,209.96,{"symbol":5,"time":2738,"open":2739,"high":2740,"low":2741,"close":2742},"2024-10-11",207.21,214.5,205.39,211.49,{"symbol":5,"time":2744,"open":1427,"high":947,"low":793,"close":2745},"2024-10-10",205.04,{"symbol":5,"time":2747,"open":2748,"high":2749,"low":2750,"close":885},"2024-10-09",226.62,228.99,224.15,{"symbol":5,"time":2752,"open":2753,"high":2754,"low":2755,"close":2756},"2024-10-08",228.09,231.6,223.17,225.64,{"symbol":5,"time":2758,"open":2759,"high":872,"low":2760,"close":2761},"2024-10-07",230.17,226.3,229.62,{"symbol":5,"time":2763,"open":2764,"high":2765,"low":2766,"close":353},"2024-10-04",239.56,240.6,226.02,{"symbol":5,"time":2768,"open":2769,"high":2770,"low":2771,"close":1026},"2024-10-03",234.08,237.72,232.32,{"symbol":5,"time":2773,"open":2774,"high":2775,"low":2776,"close":2777},"2024-10-02",238.71,238.99,228.1,234.44,{"symbol":5,"time":2779,"open":187,"high":2780,"low":316,"close":2781},"2024-10-01",252.9,240.66,{"symbol":5,"time":2783,"open":2784,"high":2785,"low":2786,"close":187},"2024-09-30",251.72,255.63,247.29,{"symbol":5,"time":2788,"open":2789,"high":2790,"low":2791,"close":2792},"2024-09-27",258.33,262.72,254.4,255.75,{"symbol":5,"time":2794,"open":2795,"high":2796,"low":2797,"close":2798},"2024-09-26",249.36,257.87,248.11,255.66,{"symbol":5,"time":2800,"open":2801,"high":2802,"low":2803,"close":2804},"2024-09-25",244.73,245.53,239.32,241.72,{"symbol":5,"time":2806,"open":2807,"high":2808,"low":2809,"close":2801},"2024-09-24",250.27,250.47,242.57,{"symbol":5,"time":2811,"open":2812,"high":2813,"low":1292,"close":2814},"2024-09-23",241.16,249.78,249.28,{"symbol":5,"time":2816,"open":2817,"high":2818,"low":2819,"close":2820},"2024-09-20",236.15,241.63,234.79,240.2,{"symbol":5,"time":2822,"open":2823,"high":2824,"low":2825,"close":2826},"2024-09-19",251.38,251.49,239.71,240.45,{"symbol":5,"time":2828,"open":1290,"high":2829,"low":2830,"close":2831},"2024-09-18",251.67,237.4,241.81,{"symbol":5,"time":2833,"open":2834,"high":2835,"low":2836,"close":1038},"2024-09-17",233.36,241.5,232,{"symbol":5,"time":2838,"open":2839,"high":2840,"low":2841,"close":2842},"2024-09-16",228.79,235.32,225.75,233.31,{"symbol":5,"time":2844,"open":2845,"high":2846,"low":2847,"close":2839},"2024-09-13",242.68,243.81,227.43,{"symbol":5,"time":2849,"open":511,"high":2850,"low":2851,"close":2852},"2024-09-12",239.99,228.55,235.95,{"symbol":5,"time":2854,"open":75,"high":2855,"low":2856,"close":2857},"2024-09-11",241.66,214.42,239.84,{"symbol":5,"time":2859,"open":2860,"high":2861,"low":2862,"close":2561},"2024-09-10",205.74,208.54,202.15,{"symbol":5,"time":2864,"open":2865,"high":2866,"low":2867,"close":2868},"2024-09-09",209.57,210.2,204.4,205.36,{"symbol":5,"time":2870,"open":954,"high":2871,"low":2872,"close":2873},"2024-09-06",217.48,207.43,208.65,{"symbol":5,"time":2875,"open":2876,"high":2877,"low":2878,"close":2879},"2024-09-05",216.19,217.22,213.26,214.76,{"symbol":5,"time":2881,"open":2882,"high":2883,"low":2884,"close":2885},"2024-09-04",211.68,217.98,211.1,215.4,{"symbol":5,"time":2887,"open":2888,"high":2889,"low":2890,"close":2891},"2024-09-03",226.65,229.49,210.89,212.74,{"symbol":5,"time":2893,"open":2894,"high":2895,"low":2896,"close":2897},"2024-08-30",224.67,228.41,223.45,227.37,{"symbol":5,"time":2899,"open":1374,"high":2900,"low":1311,"close":2901},"2024-08-29",234.28,223.1,{"symbol":5,"time":2903,"open":2904,"high":2905,"low":2906,"close":2907},"2024-08-28",235.07,238.11,226.01,228.57,{"symbol":5,"time":2909,"open":2910,"high":2911,"low":2912,"close":2913},"2024-08-27",230.48,235.54,226.9,235.42,{"symbol":5,"time":2915,"open":2916,"high":2917,"low":2918,"close":2919},"2024-08-26",236.22,244.21,233.04,233.19,{"symbol":5,"time":2921,"open":1427,"high":2922,"low":2923,"close":2924},"2024-08-23",231.28,219.04,231.07,{"symbol":5,"time":2926,"open":151,"high":152,"low":2927,"close":2928},"2024-08-22",217.77,218.26,{"symbol":5,"time":2930,"open":151,"high":2931,"low":2932,"close":1311},"2024-08-21",224.42,219.45,{"symbol":5,"time":2934,"open":2935,"high":2936,"low":311,"close":2937},"2024-08-20",227.02,230.89,220.2,{"symbol":5,"time":2939,"open":146,"high":2940,"low":2941,"close":2942},"2024-08-19",231.98,224.98,228.38,{"symbol":5,"time":2944,"open":1312,"high":2945,"low":2946,"close":2947},"2024-08-16",229.97,222.53,225.4,{"symbol":5,"time":2949,"open":324,"high":2950,"low":2951,"close":2952},"2024-08-15",233.09,225.8,229.58,{"symbol":5,"time":2954,"open":2955,"high":1287,"low":2956,"close":2957},"2024-08-14",232.52,225.14,225.54,{"symbol":5,"time":2959,"open":151,"high":2960,"low":2961,"close":2962},"2024-08-13",232.21,221.67,230.27,{"symbol":5,"time":2964,"open":2965,"high":2966,"low":2967,"close":2968},"2024-08-12",212.85,220.52,212.2,219.23,{"symbol":5,"time":2970,"open":2971,"high":2972,"low":677,"close":2973},"2024-08-09",210.13,213.7,211.8,{"symbol":5,"time":2975,"open":2976,"high":2977,"low":2978,"close":2979},"2024-08-08",208.5,215.27,204,213.13,{"symbol":5,"time":2981,"open":2982,"high":2983,"low":2984,"close":2985},"2024-08-07",216.5,219.67,208.38,208.76,{"symbol":5,"time":2987,"open":2988,"high":2989,"low":2990,"close":2991},"2024-08-06",206.31,215.88,205,210.45,{"symbol":5,"time":2993,"open":1530,"high":2994,"low":2995,"close":2996},"2024-08-05",212.16,195.27,207.09,{"symbol":5,"time":2998,"open":1439,"high":2999,"low":3000,"close":3001},"2024-08-02",223.31,210.72,213.05,{"symbol":5,"time":3003,"open":3004,"high":176,"low":1557,"close":3005},"2024-08-01",219.1,218.5,{"symbol":5,"time":3007,"open":3008,"high":1390,"low":3009,"close":3010},"2024-07-31",220.12,209.79,215.99,{"symbol":5,"time":3012,"open":151,"high":912,"low":3013,"close":2890},"2024-07-30",209.25,{"symbol":5,"time":3015,"open":3016,"high":3017,"low":888,"close":3018},"2024-07-29",226.75,229.16,220.4,{"symbol":5,"time":3020,"open":3021,"high":3022,"low":3023,"close":3024},"2024-07-26",221.57,230.79,220.5,226.74,{"symbol":5,"time":3026,"open":3027,"high":3028,"low":3029,"close":2876},"2024-07-25",218.78,224.11,215.01,{"symbol":5,"time":3031,"open":3032,"high":3033,"low":3034,"close":3035},"2024-07-24",224.02,232.87,221.01,221.33,{"symbol":5,"time":3037,"open":3038,"high":3039,"low":1427,"close":3040},"2024-07-23",222.86,226.8,223.01,{"symbol":5,"time":3042,"open":3043,"high":3044,"low":3045,"close":3046},"2024-07-22",225.51,226.26,217.82,220.24,{"symbol":5,"time":3048,"open":954,"high":3049,"low":3050,"close":3051},"2024-07-19",218.35,211.79,216.43,{"symbol":5,"time":3053,"open":3054,"high":3055,"low":276,"close":3056},"2024-07-18",213.65,217.8,213.58,{"symbol":5,"time":3058,"open":3059,"high":3060,"low":3061,"close":3062},"2024-07-17",215.56,217.94,206.85,208.17,{"symbol":5,"time":3064,"open":165,"high":3065,"low":583,"close":1411},"2024-07-16",223.73,{"symbol":5,"time":3067,"open":3068,"high":3069,"low":3070,"close":3071},"2024-07-15",220.22,220.36,209.21,213.42,{"symbol":5,"time":3073,"open":3074,"high":3075,"low":3076,"close":3077},"2024-07-12",235.7,238.79,232.4,233.24,{"symbol":5,"time":3079,"open":1292,"high":3080,"low":3081,"close":3082},"2024-07-11",240.96,228.37,233.45,{"symbol":5,"time":3084,"open":3085,"high":3086,"low":3087,"close":2907},"2024-07-10",226.87,231.27,224.9,{"symbol":5,"time":3089,"open":3090,"high":3091,"low":3092,"close":3093},"2024-07-09",227,229.78,222.7,225.23,{"symbol":5,"time":3095,"open":3096,"high":351,"low":3097,"close":3098},"2024-07-08",227.96,223.19,227.12,{"symbol":5,"time":3100,"open":3101,"high":217,"low":3102,"close":3103},"2024-07-05",231.51,220.8,222.12,{"symbol":5,"time":3105,"open":3106,"high":3107,"low":3108,"close":3109},"2024-07-03",220.05,231.72,216.77,231.11,{"symbol":5,"time":3111,"open":3112,"high":3113,"low":3114,"close":890},"2024-07-02",222.65,227.54,214.37,{"symbol":5,"time":3116,"open":3117,"high":540,"low":3118,"close":3119},"2024-07-01",224.75,217.26,222.71,{"symbol":5,"time":3121,"open":3122,"high":3122,"low":3123,"close":3124},"2024-06-28",248.73,225.12,225.46,{"symbol":5,"time":3126,"open":965,"high":3127,"low":3128,"close":3129},"2024-06-27",251.64,243.43,249.92,{"symbol":5,"time":3131,"open":3132,"high":3132,"low":3133,"close":3134},"2024-06-26",256.43,243.29,247.93,{"symbol":5,"time":3136,"open":3137,"high":1276,"low":3138,"close":3139},"2024-06-25",259.82,255.09,256.74,{"symbol":5,"time":3141,"open":3142,"high":3143,"low":1252,"close":3144},"2024-06-24",256.65,268.12,261.28,{"symbol":5,"time":3146,"open":3147,"high":3148,"low":3149,"close":3150},"2024-06-21",259.32,266.56,256.01,258.87,{"symbol":5,"time":3152,"open":1109,"high":3153,"low":3154,"close":3155},"2024-06-20",262.87,253.61,260.07,{"symbol":5,"time":3157,"open":3158,"high":3159,"low":3160,"close":3161},"2024-06-18",255.29,263.7,253.57,262.37,{"symbol":5,"time":3163,"open":3164,"high":1179,"low":3165,"close":3166},"2024-06-17",273.21,254.24,261.33,{"symbol":5,"time":3168,"open":3169,"high":3170,"low":3171,"close":3172},"2024-06-14",288.18,290.9,272.81,273.61,{"symbol":5,"time":3174,"open":3175,"high":3176,"low":3177,"close":3178},"2024-06-13",300.24,304.52,287.02,291.56,{"symbol":5,"time":3180,"open":3181,"high":3182,"low":3183,"close":3184},"2024-06-12",300.5,306.77,296.4,300.71,{"symbol":5,"time":3186,"open":3187,"high":3188,"low":3189,"close":3190},"2024-06-11",279.89,294.58,275.42,294.53,{"symbol":5,"time":3192,"open":3193,"high":3194,"low":3195,"close":3196},"2024-06-10",265.91,283.96,263.07,279.8,{"symbol":5,"time":3198,"open":3199,"high":3200,"low":3201,"close":3202},"2024-06-07",266.85,279.95,265.09,267.34,{"symbol":5,"time":3204,"open":492,"high":3205,"low":3206,"close":3207},"2024-06-06",278.5,267.36,273.45,{"symbol":5,"time":3209,"open":3210,"high":3211,"low":3212,"close":3213},"2024-06-05",268.17,285.52,266.54,273.06,{"symbol":5,"time":3215,"open":3216,"high":3217,"low":3218,"close":405},"2024-06-04",274.05,278.1,265.43,{"symbol":5,"time":3220,"open":3221,"high":3222,"low":3223,"close":3224},"2024-06-03",273.26,283.5,271.41,272.72,{"symbol":5,"time":3226,"open":3227,"high":3228,"low":3229,"close":3230},"2024-05-31",279.36,281,261.21,271.76,{"symbol":5,"time":3232,"open":1182,"high":3233,"low":1234,"close":3234},"2024-05-30",278.47,276.78,{"symbol":5,"time":3236,"open":3237,"high":3238,"low":3239,"close":3240},"2024-05-29",274.38,286.6,272.13,278.19,{"symbol":5,"time":3242,"open":3243,"high":3244,"low":3245,"close":3246},"2024-05-28",276.76,283.63,271.5,280.16,{"symbol":5,"time":3248,"open":3249,"high":3250,"low":3251,"close":422},"2024-05-24",253.88,278.8,251,{"symbol":5,"time":3253,"open":993,"high":3254,"low":3255,"close":3256},"2024-05-23",251.98,237.56,249.81,{"symbol":5,"time":3258,"open":3259,"high":3260,"low":3261,"close":3262},"2024-05-22",213.33,253.99,213.19,251.75,{"symbol":5,"time":3264,"open":3265,"high":3266,"low":2511,"close":3267},"2024-05-21",197.71,212.37,212.11,{"symbol":5,"time":3269,"open":3270,"high":3271,"low":2571,"close":3272},"2024-05-20",198.73,199.15,196.34,{"symbol":5,"time":3274,"open":3275,"high":3276,"low":3277,"close":3278},"2024-05-17",194.08,199.01,193.69,197.59,{"symbol":5,"time":3280,"open":3281,"high":3282,"low":3283,"close":3284},"2024-05-16",193.09,196.1,191.9,194.62,{"symbol":5,"time":3286,"open":3287,"high":2550,"low":3288,"close":3289},"2024-05-15",192.08,186.06,191.93,{"symbol":5,"time":3291,"open":3292,"high":607,"low":3293,"close":2424},"2024-05-14",194.34,183.35,{"symbol":5,"time":3295,"open":3296,"high":3297,"low":3298,"close":3299},"2024-05-13",192.5,194.29,188.37,189.54,{"symbol":5,"time":3301,"open":601,"high":3302,"low":3303,"close":1525},"2024-05-10",199.1,190.92,{"symbol":5,"time":3305,"open":3306,"high":3307,"low":3308,"close":3309},"2024-05-09",190.87,193.85,188.73,193.61,{"symbol":5,"time":3311,"open":1548,"high":3312,"low":3313,"close":3314},"2024-05-08",193.84,190.35,190.72,{"symbol":5,"time":3316,"open":3317,"high":3318,"low":3319,"close":3320},"2024-05-07",194.2,197.67,191.51,194.67,{"symbol":5,"time":3322,"open":3323,"high":3324,"low":3325,"close":3326},"2024-05-06",192.97,198.05,192.13,193.81,{"symbol":5,"time":3328,"open":731,"high":743,"low":731,"close":3329},"2024-05-03",191.55,{"symbol":5,"time":3331,"open":3332,"high":3333,"low":3334,"close":3335},"2024-05-02",178.54,181.4,172.09,180.51,{"symbol":5,"time":3337,"open":3338,"high":3339,"low":3340,"close":3341},"2024-05-01",176.61,183.69,175.07,177.58,{"symbol":5,"time":3343,"open":3344,"high":3345,"low":3346,"close":3347},"2024-04-30",178.35,180.22,176.23,176.3,{"symbol":5,"time":3349,"open":3350,"high":3351,"low":3352,"close":3353},"2024-04-29",180.15,182.43,177.9,180.83,{"symbol":5,"time":3355,"open":3356,"high":1661,"low":3356,"close":3357},"2024-04-26",175.5,178.73,{"symbol":5,"time":3359,"open":3360,"high":3361,"low":3362,"close":3363},"2024-04-25",176.9,177,170.56,175.02,{"symbol":5,"time":3365,"open":3366,"high":1598,"low":3367,"close":3368},"2024-04-24",181.2,174.93,177.48,{"symbol":5,"time":3370,"open":3371,"high":2382,"low":3372,"close":3373},"2024-04-23",177.25,175.66,180.1,{"symbol":5,"time":3375,"open":3376,"high":3377,"low":3378,"close":3379},"2024-04-22",175.39,178.7,170.25,176.28,{"symbol":5,"time":3381,"open":3382,"high":3383,"low":3384,"close":3385},"2024-04-19",179.42,179.7,174.14,175.04,{"symbol":5,"time":3387,"open":3388,"high":3389,"low":3390,"close":3391},"2024-04-18",178.48,179.07,173.19,174.29,{"symbol":5,"time":3393,"open":1672,"high":2383,"low":3394,"close":3395},"2024-04-17",172.41,178.01,{"symbol":5,"time":3397,"open":3398,"high":3372,"low":3399,"close":3400},"2024-04-16",174.22,172.01,173.08,{"symbol":5,"time":3402,"open":3403,"high":2592,"low":3404,"close":3405},"2024-04-15",181.38,175.87,175.96,{"symbol":5,"time":3407,"open":3408,"high":3409,"low":3410,"close":3411},"2024-04-12",185.66,187.88,181.04,182.48,{"symbol":5,"time":3413,"open":632,"high":3414,"low":2390,"close":3415},"2024-04-11",188.32,184.44,{"symbol":5,"time":3417,"open":1640,"high":3418,"low":3419,"close":3420},"2024-04-10",185.86,178.71,185.29,{"symbol":5,"time":3422,"open":3423,"high":3424,"low":3425,"close":726},"2024-04-09",181,186.93,180.94,{"symbol":5,"time":3427,"open":3428,"high":3429,"low":3430,"close":3431},"2024-04-08",176.52,181.97,176.07,179.22,{"symbol":5,"time":3433,"open":3434,"high":3435,"low":3436,"close":3437},"2024-04-05",167.35,176.29,167.01,174.6,{"symbol":5,"time":3439,"open":3440,"high":3441,"low":3442,"close":3443},"2024-04-04",170.1,177.34,168.2,171.46,{"symbol":5,"time":3445,"open":2335,"high":3446,"low":3447,"close":3448},"2024-04-03",167.07,162.16,166.73,{"symbol":5,"time":3450,"open":3451,"high":3452,"low":1712,"close":3453},"2024-04-02",169.76,171.49,167.17,{"symbol":5,"time":3455,"open":3456,"high":3457,"low":3458,"close":3459},"2024-04-01",169.72,172.24,167.37,171.87,{"symbol":5,"time":3461,"open":3462,"high":3463,"low":3464,"close":3465},"2024-03-28",168.64,173.02,167.14,168.8,{"symbol":5,"time":3467,"open":3468,"high":3469,"low":3470,"close":3471},"2024-03-27",154.86,167.7,154.5,167.45,{"symbol":5,"time":3473,"open":3474,"high":3475,"low":3476,"close":3477},"2024-03-26",155.5,157.55,152.63,153.16,{"symbol":5,"time":3479,"open":3480,"high":3481,"low":3482,"close":3483},"2024-03-25",153.13,156.07,152.29,154.77,{"symbol":5,"time":3485,"open":3486,"high":3487,"low":3488,"close":3489},"2024-03-22",152.26,153.82,151.33,153.31,{"symbol":5,"time":3491,"open":1773,"high":3492,"low":3493,"close":3494},"2024-03-21",156.36,151.29,152.68,{"symbol":5,"time":3496,"open":3497,"high":3498,"low":3499,"close":3500},"2024-03-20",147.55,151.96,146.48,151.02,{"symbol":5,"time":3502,"open":3503,"high":3504,"low":3505,"close":3506},"2024-03-19",147.41,149.53,145.77,147.48,{"symbol":5,"time":3508,"open":3509,"high":3510,"low":3511,"close":3512},"2024-03-18",148.34,151.4,146.1,149.48,{"symbol":5,"time":3514,"open":3515,"high":3516,"low":3517,"close":3518},"2024-03-15",147.51,149.55,146.85,147.42,{"symbol":5,"time":3520,"open":3521,"high":3521,"low":3522,"close":3523},"2024-03-14",157.75,148.63,149.39,{"symbol":5,"time":3525,"open":3526,"high":3527,"low":3528,"close":3529},"2024-03-13",157.67,160.22,156.01,158.04,{"symbol":5,"time":3531,"open":3532,"high":3533,"low":3534,"close":1878},"2024-03-12",161.53,162.36,157.61,{"symbol":5,"time":3536,"open":3537,"high":3538,"low":3539,"close":3447},"2024-03-11",161.75,168.71,161.58,{"symbol":5,"time":3541,"open":3542,"high":3543,"low":3544,"close":3545},"2024-03-08",162.24,165.35,160.19,161.35,{"symbol":5,"time":3547,"open":3548,"high":3549,"low":3550,"close":3551},"2024-03-07",160,161.89,158.18,160.35,{"symbol":5,"time":3553,"open":3554,"high":3555,"low":3556,"close":3557},"2024-03-06",161.08,163.57,156.88,158.42,{"symbol":5,"time":3559,"open":3560,"high":3561,"low":3562,"close":3563},"2024-03-05",154.83,164.2,152.4,159.06,{"symbol":5,"time":3565,"open":3548,"high":2287,"low":3566,"close":3567},"2024-03-04",154.16,156.7,{"symbol":5,"time":3569,"open":3570,"high":2294,"low":3571,"close":3572},"2024-03-01",152.74,152.69,158.05,{"symbol":5,"time":3574,"open":3575,"high":3576,"low":3577,"close":3578},"2024-02-29",151.85,157.23,149.85,153.89,{"symbol":5,"time":3580,"open":3581,"high":3582,"low":3583,"close":3584},"2024-02-28",153.95,158.12,146.45,149.25,{"symbol":5,"time":3586,"open":1786,"high":3587,"low":3588,"close":3589},"2024-02-27",147.56,144.28,144.99,{"symbol":5,"time":3591,"open":3592,"high":3593,"low":3594,"close":3595},"2024-02-26",143.16,146,141.76,144.58,{"symbol":5,"time":3597,"open":3598,"high":3599,"low":3600,"close":3601},"2024-02-23",144.12,144.93,141.7,142.89,{"symbol":5,"time":3603,"open":3604,"high":3605,"low":3606,"close":3607},"2024-02-22",150.1,150.36,144.66,144.73,{"symbol":5,"time":3609,"open":3610,"high":3611,"low":3518,"close":3612},"2024-02-21",149.41,150.65,150.03,{"symbol":5,"time":3614,"open":3615,"high":1880,"low":3616,"close":3617},"2024-02-20",154.89,152.35,153.25,{"symbol":5,"time":3619,"open":3620,"high":3621,"low":3622,"close":3623},"2024-02-16",157.64,159.44,155.03,156.98,{"symbol":5,"time":3625,"open":3548,"high":3626,"low":3521,"close":3627},"2024-02-15",163.43,159.78,{"symbol":5,"time":3629,"open":3630,"high":3631,"low":3632,"close":3633},"2024-02-14",156.46,158.59,153.7,158.24,{"symbol":5,"time":3635,"open":3636,"high":3637,"low":3638,"close":3639},"2024-02-13",150,155.41,149.79,152.34,{"symbol":5,"time":3641,"open":3562,"high":3642,"low":3643,"close":3644},"2024-02-12",159.28,151.13,157.22,{"symbol":5,"time":3646,"open":3647,"high":3648,"low":1791,"close":3649},"2024-02-09",144.5,153.01,151.5,{"symbol":5,"time":3651,"open":3652,"high":3653,"low":3654,"close":3655},"2024-02-08",146.12,146.13,142,143.17,{"symbol":5,"time":3657,"open":3658,"high":3659,"low":3660,"close":3661},"2024-02-07",148.4,150.27,142.56,145.46,{"symbol":5,"time":3663,"open":3664,"high":3665,"low":3666,"close":3667},"2024-02-06",139.95,142.44,138.41,141.11,{"symbol":5,"time":3669,"open":3670,"high":3671,"low":3672,"close":3673},"2024-02-05",138.85,140.77,135.88,139.8,{"symbol":5,"time":3675,"open":3676,"high":3677,"low":3678,"close":3679},"2024-02-02",143.98,144.02,138.83,141.82,{"symbol":5,"time":3681,"open":3682,"high":3683,"low":3684,"close":3685},"2024-02-01",149.78,154.31,146.81,147.89,{"symbol":5,"time":3687,"open":3688,"high":3689,"low":3690,"close":3691},"2024-01-31",149,154.92,146.05,146.3,{"symbol":5,"time":3693,"open":3658,"high":1798,"low":3694,"close":3695},"2024-01-30",146.49,149.03,{"symbol":5,"time":3697,"open":3698,"high":3699,"low":3700,"close":3701},"2024-01-29",146.99,149.33,144.33,149.3,{"symbol":5,"time":3703,"open":3704,"high":3611,"low":3518,"close":3705},"2024-01-26",149.06,147.83,{"symbol":5,"time":3707,"open":3708,"high":3709,"low":3710,"close":3711},"2024-01-25",150.19,151.28,145.91,149.23,{"symbol":5,"time":3713,"open":3714,"high":3715,"low":3716,"close":3717},"2024-01-24",153.54,154.13,148.25,148.87,{"symbol":5,"time":3719,"open":3720,"high":3526,"low":3721,"close":3722},"2024-01-23",153.88,149.8,151.46,{"symbol":5,"time":3724,"open":3725,"high":3726,"low":3727,"close":3728},"2024-01-22",148.49,159.23,147.94,149.91,{"symbol":5,"time":3730,"open":3731,"high":3732,"low":3733,"close":3734},"2024-01-19",147.69,147.77,140.07,145.92,{"symbol":5,"time":3736,"open":3737,"high":1947,"low":3738,"close":3739},"2024-01-18",148.73,145.71,147.45,{"symbol":5,"time":3741,"open":3742,"high":2255,"low":3743,"close":3744},"2024-01-17",145.95,143.76,147.26,{"symbol":5,"time":3746,"open":3747,"high":3747,"low":3748,"close":3749},"2024-01-16",159.56,148.9,149.1,{"symbol":5,"time":3751,"open":3752,"high":3753,"low":3475,"close":3754},"2024-01-12",160.52,162.92,160.44,{"symbol":5,"time":3756,"open":3757,"high":3758,"low":1898,"close":3759},"2024-01-11",162.49,163.64,160.29,{"symbol":5,"time":3761,"open":3762,"high":3763,"low":3764,"close":3765},"2024-01-10",166.69,166.76,159.71,162.33,{"symbol":5,"time":3767,"open":3768,"high":3769,"low":3770,"close":3771},"2024-01-09",164.79,167.71,163.4,166.91,{"symbol":5,"time":3773,"open":3774,"high":3775,"low":3776,"close":3777},"2024-01-08",164.72,167.05,161.55,166.13,{"symbol":5,"time":3779,"open":3780,"high":3781,"low":3782,"close":3783},"2024-01-05",165.08,170.5,164.5,166.87,{"symbol":5,"time":3785,"open":3786,"high":3787,"low":3788,"close":3789},"2024-01-04",166.43,168.27,164.32,166.31,{"symbol":5,"time":3791,"open":3792,"high":3793,"low":3794,"close":3795},"2024-01-03",169,170.42,164.12,167.42,{"symbol":5,"time":3797,"open":3798,"high":3799,"low":3800,"close":3801},"2024-01-02",170.98,177.89,169.36,172.16,{"symbol":5,"time":3803,"open":3804,"high":3805,"low":3806,"close":3807},"2023-12-29",173.45,173.95,171.1,172.28,{"symbol":5,"time":3809,"open":3810,"high":3811,"low":3812,"close":3813},"2023-12-28",172.53,176.08,171.23,173.22,{"symbol":5,"time":3815,"open":3816,"high":3817,"low":3818,"close":3819},"2023-12-27",173.2,174.89,170.94,172.44,{"symbol":5,"time":3821,"open":3822,"high":3823,"low":3824,"close":3825},"2023-12-26",170.81,173.75,170.55,171.94,{"symbol":5,"time":3827,"open":3812,"high":3828,"low":3829,"close":3830},"2023-12-22",172.06,169.16,170.39,{"symbol":5,"time":3832,"open":3833,"high":3834,"low":3835,"close":3836},"2023-12-21",167.54,171.95,165.29,170.04,{"symbol":5,"time":3838,"open":3839,"high":3840,"low":3841,"close":1719},"2023-12-20",172,172.14,162.69,{"symbol":5,"time":3843,"open":3844,"high":3845,"low":3846,"close":3847},"2023-12-19",167.91,177.51,167,172.66,{"symbol":5,"time":3849,"open":3850,"high":3800,"low":3851,"close":3852},"2023-12-18",166.5,162.95,165.94,{"symbol":5,"time":3854,"open":3855,"high":3856,"low":3857,"close":3858},"2023-12-15",164.45,169.21,160.1,168.67,{"symbol":5,"time":3860,"open":3861,"high":3862,"low":3863,"close":3864},"2023-12-14",151.69,164.16,151.32,158.25,{"symbol":5,"time":3866,"open":3867,"high":3868,"low":3869,"close":3870},"2023-12-13",138.27,146.77,137.17,146.56,{"symbol":5,"time":3872,"open":3873,"high":3874,"low":3875,"close":3876},"2023-12-12",145.74,146.38,137.54,139.9,{"symbol":5,"time":3878,"open":3879,"high":3880,"low":3881,"close":3882},"2023-12-11",145.31,149.2,144.27,146.11,{"symbol":5,"time":3884,"open":3885,"high":3886,"low":3887,"close":3888},"2023-12-08",150.99,153.24,142.59,145.38,{"symbol":5,"time":3890,"open":3891,"high":3892,"low":3893,"close":3894},"2023-12-07",145.37,146.37,142.48,144.18,{"symbol":5,"time":3896,"open":3897,"high":3898,"low":3899,"close":3900},"2023-12-06",156.75,156.82,144.98,145.29,{"symbol":5,"time":3902,"open":3903,"high":3904,"low":3905,"close":3906},"2023-12-05",158.41,160.45,155.08,155.39,{"symbol":5,"time":3908,"open":3909,"high":3910,"low":3911,"close":3912},"2023-12-04",161.15,165.71,159.46,159.54,{"symbol":5,"time":3914,"open":3915,"high":3916,"low":3470,"close":3759},"2023-12-01",157.54,161.07,{"symbol":5,"time":3918,"open":3919,"high":3920,"low":3921,"close":3922},"2023-11-30",155.96,158.27,152.52,157.78,{"symbol":5,"time":3924,"open":1877,"high":3925,"low":3926,"close":3927},"2023-11-29",160.82,154.6,155.43,{"symbol":5,"time":3929,"open":3930,"high":3623,"low":3931,"close":3932},"2023-11-28",153.27,151.52,155.02,{"symbol":5,"time":3934,"open":3935,"high":3620,"low":3936,"close":3937},"2023-11-27",153.3,151.87,154.65,{"symbol":5,"time":3939,"open":3940,"high":3941,"low":3942,"close":3943},"2023-11-24",159.01,159.08,154.17,154.38,{"symbol":5,"time":3945,"open":3548,"high":3946,"low":3947,"close":3948},"2023-11-22",161.56,158.89,159.72,{"symbol":5,"time":3950,"open":3951,"high":3952,"low":3953,"close":3954},"2023-11-21",159.84,162.48,158.06,158.6,{"symbol":5,"time":3956,"open":3957,"high":3533,"low":3958,"close":3959},"2023-11-20",155,153.85,159.29,{"symbol":5,"time":3961,"open":3962,"high":3962,"low":3963,"close":3932},"2023-11-17",156.22,151.86,{"symbol":5,"time":3965,"open":3966,"high":3967,"low":3968,"close":3969},"2023-11-16",151.53,157.02,151.26,154.51,{"symbol":5,"time":3971,"open":3636,"high":1874,"low":3972,"close":3973},"2023-11-15",147.38,152.42,{"symbol":5,"time":3975,"open":3976,"high":3977,"low":3978,"close":3979},"2023-11-14",137.67,150.66,137.21,149.14,{"symbol":5,"time":3981,"open":3982,"high":3983,"low":3984,"close":3985},"2023-11-13",132.2,134.22,129.5,133.84,{"symbol":5,"time":3987,"open":3988,"high":3983,"low":2219,"close":3989},"2023-11-10",132.36,133.92,{"symbol":5,"time":3991,"open":3992,"high":3993,"low":3994,"close":3995},"2023-11-09",138.88,140,131.16,132.53,{"symbol":5,"time":3997,"open":3998,"high":3998,"low":3999,"close":4000},"2023-11-08",143.47,135.65,137.83,{"symbol":5,"time":4002,"open":4003,"high":4004,"low":4005,"close":3700},"2023-11-07",146.98,147.99,144.05,{"symbol":5,"time":4007,"open":4008,"high":4008,"low":4009,"close":4010},"2023-11-06",151.94,145.6,146.97,{"symbol":5,"time":4012,"open":4013,"high":4014,"low":4015,"close":4008},"2023-11-03",151.74,154.98,148.45,{"symbol":5,"time":4017,"open":4009,"high":3575,"low":4018,"close":4019},"2023-11-02",145.52,147.59,{"symbol":5,"time":4021,"open":3725,"high":4022,"low":4023,"close":1781},"2023-11-01",152.27,138.35,{"symbol":5,"time":4025,"open":4026,"high":4027,"low":4028,"close":4029},"2023-10-31",137.74,142.61,136.27,142.45,{"symbol":5,"time":4031,"open":4032,"high":4033,"low":4034,"close":4035},"2023-10-30",143.93,144.22,132.19,136.32,{"symbol":5,"time":4037,"open":4038,"high":4039,"low":4040,"close":4041},"2023-10-27",148.88,149.7,142.38,143.26,{"symbol":5,"time":4043,"open":4044,"high":4045,"low":3584,"close":4046},"2023-10-26",153.59,154.43,151.15,{"symbol":5,"time":4048,"open":4049,"high":4050,"low":4051,"close":4052},"2023-10-25",154.08,154.25,149.59,151.36,{"symbol":5,"time":4054,"open":4055,"high":2302,"low":4056,"close":4057},"2023-10-24",153.76,152.16,155.9,{"symbol":5,"time":4059,"open":4060,"high":4061,"low":4062,"close":3863},"2023-10-23",149.18,154.19,146.75,{"symbol":5,"time":4064,"open":4065,"high":4066,"low":4067,"close":4068},"2023-10-20",148.18,154.22,147.05,150.77,{"symbol":5,"time":4070,"open":4071,"high":4071,"low":4072,"close":4073},"2023-10-19",156.5,150.97,151.97,{"symbol":5,"time":4075,"open":4076,"high":4077,"low":4078,"close":3480},"2023-10-18",156.24,156.4,151.54,{"symbol":5,"time":4080,"open":3749,"high":4081,"low":4082,"close":3953},"2023-10-17",158.39,148.46,{"symbol":5,"time":4084,"open":4085,"high":1773,"low":4086,"close":3493},"2023-10-16",148.68,145.78,{"symbol":5,"time":4088,"open":4089,"high":3486,"low":4090,"close":4091},"2023-10-13",148.67,147.34,147.92,{"symbol":5,"time":4093,"open":4094,"high":4095,"low":4096,"close":3523},"2023-10-12",156.34,156.78,147.76,{"symbol":5,"time":4098,"open":4099,"high":4100,"low":1868,"close":3649},"2023-10-11",152.92,155.85,{"symbol":5,"time":4102,"open":4103,"high":4104,"low":4105,"close":4106},"2023-10-10",143.41,153.17,143.09,151.56,{"symbol":5,"time":4108,"open":4109,"high":4110,"low":4111,"close":1793},"2023-10-09",145.3,147.16,143.03,{"symbol":5,"time":4113,"open":4114,"high":4115,"low":4116,"close":4117},"2023-10-06",143.01,150.13,142.51,148.56,{"symbol":5,"time":4119,"open":4120,"high":4121,"low":4122,"close":4123},"2023-10-05",152.22,152.5,143.56,145.35,{"symbol":5,"time":4125,"open":3510,"high":4126,"low":4127,"close":4128},"2023-10-04",152.88,146.61,151.82,{"symbol":5,"time":4130,"open":3937,"high":4131,"low":4132,"close":4133},"2023-10-03",155.33,149.63,151.25,{"symbol":5,"time":4135,"open":4136,"high":4137,"low":4138,"close":4094},"2023-10-02",160.5,161.99,156.09,{"symbol":5,"time":4140,"open":4141,"high":4142,"low":3752,"close":4143},"2023-09-29",163.49,165.67,161.59,{"symbol":5,"time":4145,"open":4146,"high":4147,"low":4148,"close":4149},"2023-09-28",159.1,162.91,157.5,161.5,{"symbol":5,"time":4151,"open":4152,"high":3782,"low":4153,"close":2302},"2023-09-27",161.25,158.16,{"symbol":5,"time":4155,"open":2314,"high":4156,"low":4157,"close":4158},"2023-09-26",164.74,160.73,161.39,{"symbol":5,"time":4160,"open":3537,"high":4161,"low":4162,"close":4163},"2023-09-25",166.33,161.71,164.34,{"symbol":5,"time":4165,"open":4166,"high":4167,"low":4168,"close":4169},"2023-09-22",168,168.38,161.9,162.45,{"symbol":5,"time":4171,"open":4172,"high":4173,"low":4174,"close":4175},"2023-09-21",166.64,168.03,164.48,166.24,[4177,4183,4188,4193,4198,4203,4208,4213,4218,4223,4228,4233,4238,4243,4247,4252,4257,4262,4267,4272,4277,4280,4285,4289,4294,4299,4304,4309,4314,4319,4324,4329,4334,4339,4344,4349,4354,4359,4364,4369,4374,4379,4384,4389,4394,4399,4404,4409,4414,4419,4424,4429,4434,4439,4443,4448,4452,4457,4462,4466,4470,4475,4480,4485,4490,4495,4500,4505,4510,4515,4520,4525,4529,4534,4539,4543,4548,4553,4557,4562,4567,4572,4577,4582,4587,4592,4596,4601,4606,4611,4615,4619,4624,4629,4633,4638,4643,4648,4653,4658,4663,4668,4673,4678,4683,4688,4693,4697,4702,4707,4712,4717,4722,4727,4732,4737,4742,4747,4752,4757,4762,4767,4772,4777,4782,4787,4792,4797,4802,4807,4812,4817,4822,4827,4832,4837,4842,4847,4852,4857,4862,4867,4872,4877,4882,4887,4892,4897,4902,4907,4912,4916,4921,4926,4931,4936,4941,4946,4951,4955,4960,4964,4969,4974,4979,4984,4989,4994,4998,5001,5006,5011,5015,5019,5022,5026,5030,5035,5038,5043,5048,5053,5058,5062,5067,5072,5076,5080,5084,5089,5094,5099,5103,5108,5112,5117,5122,5127,5132,5137,5141,5146,5151,5156,5161,5166,5171,5176,5181,5185,5189,5194,5197,5202,5207,5212,5217,5221,5223,5227,5232,5237,5241,5246,5250,5255,5260,5265,5268,5273,5278,5283,5288,5291,5296,5301,5306,5310,5315,5319,5324,5328,5333,5338,5343,5348,5353,5358,5363,5367,5371,5375,5380,5385,5390,5395,5400,5405,5410,5415,5420,5424,5429,5434,5439,5444,5448],{"symbol":4178,"time":26,"open":4179,"high":4180,"low":4181,"close":4182},"SPY",761.31,762,757.97,761.69,{"symbol":4178,"time":32,"open":4184,"high":4185,"low":4186,"close":4187},763.15,763.57,759.96,762.6,{"symbol":4178,"time":38,"open":4189,"high":4190,"low":4191,"close":4192},759.5,761.67,749.6,754.05,{"symbol":4178,"time":44,"open":4194,"high":4195,"low":4196,"close":4197},760.12,760.35,756.15,757.39,{"symbol":4178,"time":50,"open":4199,"high":4200,"low":4201,"close":4202},759,763.52,757.93,760.88,{"symbol":4178,"time":55,"open":4204,"high":4205,"low":4206,"close":4207},764.72,766.38,763.6,764.29,{"symbol":4178,"time":61,"open":4209,"high":4210,"low":4211,"close":4212},758.03,760.11,756.64,757.83,{"symbol":4178,"time":67,"open":4214,"high":4215,"low":4216,"close":4217},764.08,764.47,760.94,762.4,{"symbol":4178,"time":73,"open":4219,"high":4220,"low":4221,"close":4222},769.07,769.7,765.14,765.96,{"symbol":4178,"time":79,"open":4224,"high":4225,"low":4226,"close":4227},772.01,772.87,769,770.19,{"symbol":4178,"time":85,"open":4229,"high":4230,"low":4231,"close":4232},767.9,774.03,767.45,773.17,{"symbol":4178,"time":91,"open":4234,"high":4235,"low":4236,"close":4237},762.45,766.43,761.73,765.16,{"symbol":4178,"time":97,"open":4239,"high":4240,"low":4241,"close":4242},762.01,764.67,759.48,761.78,{"symbol":4178,"time":103,"open":4244,"high":4245,"low":4204,"close":4246},767.33,768,767.05,{"symbol":4178,"time":109,"open":4248,"high":4249,"low":4250,"close":4251},771.76,775.3,768.31,769.35,{"symbol":4178,"time":115,"open":4253,"high":4254,"low":4255,"close":4256},768.5,772.36,767.16,771.1,{"symbol":4178,"time":121,"open":4258,"high":4259,"low":4260,"close":4261},764.73,767.35,763.93,766.08,{"symbol":4178,"time":126,"open":4263,"high":4264,"low":4265,"close":4266},766.16,766.78,763.05,765.91,{"symbol":4178,"time":132,"open":4268,"high":4269,"low":4270,"close":4271},764.78,765.22,762.08,763.47,{"symbol":4178,"time":138,"open":4273,"high":4274,"low":4275,"close":4276},766.05,767.85,764.17,765.72,{"symbol":4178,"time":144,"open":4222,"high":4278,"low":4279,"close":4187},768.15,762.04,{"symbol":4178,"time":150,"open":4281,"high":4282,"low":4283,"close":4284},770.36,772.47,768.1,769.06,{"symbol":4178,"time":156,"open":4286,"high":4287,"low":4288,"close":4231},768.7,769.5,766.92,{"symbol":4178,"time":162,"open":4290,"high":4291,"low":4292,"close":4293},776.18,776.78,772.51,772.67,{"symbol":4178,"time":168,"open":4295,"high":4296,"low":4297,"close":4298},778.54,778.8,775.43,776.34,{"symbol":4178,"time":174,"open":4300,"high":4301,"low":4302,"close":4303},774.87,779.37,774.11,777.88,{"symbol":4178,"time":180,"open":4305,"high":4306,"low":4307,"close":4308},774.71,774.9,771.28,772.49,{"symbol":4178,"time":186,"open":4310,"high":4311,"low":4312,"close":4313},774.53,774.61,769.2,770.56,{"symbol":4178,"time":192,"open":4315,"high":4316,"low":4317,"close":4318},772.6,775.05,771.62,773.03,{"symbol":4178,"time":198,"open":4320,"high":4321,"low":4322,"close":4323},771.02,773.92,769.61,773.26,{"symbol":4178,"time":204,"open":4325,"high":4326,"low":4327,"close":4328},770.21,771.82,767.46,768.56,{"symbol":4178,"time":210,"open":4330,"high":4331,"low":4332,"close":4333},775.85,776.85,769.51,769.79,{"symbol":4178,"time":216,"open":4335,"high":4336,"low":4337,"close":4338},760.63,773.41,760.52,771.33,{"symbol":4178,"time":222,"open":4340,"high":4341,"low":4342,"close":4343},749.44,758.58,748.8,757.67,{"symbol":4178,"time":228,"open":4345,"high":4346,"low":4347,"close":4348},744.68,748.9,737.68,747.03,{"symbol":4178,"time":234,"open":4350,"high":4351,"low":4352,"close":4353},736.05,742.45,734.59,741.69,{"symbol":4178,"time":240,"open":4355,"high":4356,"low":4357,"close":4358},739.97,742.68,729.1,729.46,{"symbol":4178,"time":246,"open":4360,"high":4361,"low":4362,"close":4363},739.19,742.79,735.98,740.86,{"symbol":4178,"time":252,"open":4365,"high":4366,"low":4367,"close":4368},744.91,745.53,735.87,739.09,{"symbol":4178,"time":258,"open":4370,"high":4371,"low":4372,"close":4373},738.51,743.72,737.29,738.93,{"symbol":4178,"time":264,"open":4375,"high":4376,"low":4377,"close":4378},739.37,742.56,735.21,738.18,{"symbol":4178,"time":269,"open":4380,"high":4381,"low":4382,"close":4383},746.62,750.02,746.37,747.41,{"symbol":4178,"time":275,"open":4385,"high":4386,"low":4387,"close":4388},746.29,749.04,744.18,748.28,{"symbol":4178,"time":280,"open":4390,"high":4391,"low":4392,"close":4393},747.06,748.73,741.51,742.09,{"symbol":4178,"time":286,"open":4395,"high":4396,"low":4397,"close":4398},742.08,747.29,740.8,743.29,{"symbol":4178,"time":291,"open":4400,"high":4401,"low":4402,"close":4403},752.76,754.57,747.88,750.72,{"symbol":4178,"time":297,"open":4405,"high":4406,"low":4407,"close":4408},754.24,755.58,750.2,754.81,{"symbol":4178,"time":302,"open":4410,"high":4411,"low":4412,"close":4413},750.91,753.34,748.66,751.83,{"symbol":4178,"time":308,"open":4415,"high":4416,"low":4417,"close":4418},752.47,753.91,748,749.17,{"symbol":4178,"time":314,"open":4420,"high":4421,"low":4422,"close":4423},752.05,755.42,748.1,754.95,{"symbol":4178,"time":320,"open":4425,"high":4426,"low":4427,"close":4428},747.35,751.97,745.59,751.71,{"symbol":4178,"time":326,"open":4430,"high":4431,"low":4432,"close":4433},743.16,746.15,739.51,745.4,{"symbol":4178,"time":332,"open":4435,"high":4436,"low":4437,"close":4438},750.22,750.96,745.21,747.71,{"symbol":4178,"time":338,"open":4440,"high":4441,"low":4383,"close":4442},748.74,752.41,751.28,{"symbol":4178,"time":344,"open":4444,"high":4445,"low":4446,"close":4447},747.4,751.31,740.03,744.78,{"symbol":4178,"time":350,"open":4449,"high":4340,"low":4450,"close":4451},745,742.38,745.76,{"symbol":4178,"time":355,"open":4453,"high":4454,"low":4455,"close":4456},741.29,748.02,740.89,746.77,{"symbol":4178,"time":361,"open":4458,"high":4459,"low":4460,"close":4461},736.53,741.56,732.09,741,{"symbol":4178,"time":367,"open":4463,"high":4458,"low":4464,"close":4465},728.95,716.58,728.99,{"symbol":4178,"time":373,"open":4467,"high":4375,"low":4468,"close":4469},738.91,729.6,734.3,{"symbol":4178,"time":379,"open":4471,"high":4472,"low":4473,"close":4474},735.17,739.95,730.84,733.24,{"symbol":4178,"time":385,"open":4476,"high":4477,"low":4478,"close":4479},733.81,739.63,732.3,733.58,{"symbol":4178,"time":391,"open":4481,"high":4482,"low":4483,"close":4484},747.7,750.18,743.13,744.39,{"symbol":4178,"time":397,"open":4486,"high":4487,"low":4488,"close":4489},747.76,748.23,743.86,746.74,{"symbol":4178,"time":403,"open":4491,"high":4492,"low":4493,"close":4494},751.29,752.15,739.22,740.96,{"symbol":4178,"time":409,"open":4496,"high":4497,"low":4498,"close":4499},754.55,755.44,749.88,750.33,{"symbol":4178,"time":415,"open":4501,"high":4502,"low":4503,"close":4504},751.85,756.68,751.76,754.83,{"symbol":4178,"time":421,"open":4506,"high":4507,"low":4508,"close":4509},740.71,744.44,735.03,741.75,{"symbol":4178,"time":427,"open":4511,"high":4512,"low":4513,"close":4514},728.76,740,724.41,737.76,{"symbol":4178,"time":433,"open":4516,"high":4517,"low":4518,"close":4519},733.39,738.38,725.33,725.43,{"symbol":4178,"time":439,"open":4521,"high":4522,"low":4523,"close":4524},743.63,746.9,722.59,737.05,{"symbol":4178,"time":444,"open":4526,"high":4527,"low":4528,"close":4493},743.36,745.34,738.19,{"symbol":4178,"time":450,"open":4530,"high":4531,"low":4532,"close":4533},752.31,752.82,735.53,737.55,{"symbol":4178,"time":456,"open":4535,"high":4536,"low":4537,"close":4538},752.1,758.31,751.47,757.09,{"symbol":4178,"time":462,"open":4540,"high":4541,"low":4542,"close":4405},758.15,758.8,753.57,{"symbol":4178,"time":468,"open":4544,"high":4545,"low":4546,"close":4547},757.03,760.4,756.75,759.57,{"symbol":4178,"time":473,"open":4549,"high":4550,"low":4551,"close":4552},755.36,760.28,754.69,758.54,{"symbol":4178,"time":479,"open":4554,"high":4555,"low":4551,"close":4556},755.9,758.08,756.48,{"symbol":4178,"time":485,"open":4558,"high":4559,"low":4560,"close":4561},750.25,755.15,749.23,754.6,{"symbol":4178,"time":491,"open":4563,"high":4564,"low":4565,"close":4566},750.88,751.38,748.22,750.46,{"symbol":4178,"time":497,"open":4568,"high":4569,"low":4570,"close":4571},750.01,752.13,748.37,750.59,{"symbol":4178,"time":503,"open":4573,"high":4574,"low":4575,"close":4576},746.24,748.94,744.48,745.64,{"symbol":4178,"time":508,"open":4578,"high":4579,"low":4580,"close":4581},738.64,744.87,737.03,742.72,{"symbol":4178,"time":514,"open":4583,"high":4584,"low":4585,"close":4586},735.71,741.87,733.89,741.25,{"symbol":4178,"time":519,"open":4588,"high":4589,"low":4590,"close":4591},734.78,737.65,731.53,733.73,{"symbol":4178,"time":525,"open":4593,"high":4594,"low":4516,"close":4595},739.83,741.42,738.65,{"symbol":4178,"time":531,"open":4597,"high":4598,"low":4599,"close":4600},741.79,743.46,737.96,739.17,{"symbol":4178,"time":537,"open":4602,"high":4603,"low":4604,"close":4605},743.65,749.53,743.56,748.17,{"symbol":4178,"time":543,"open":4607,"high":4608,"low":4609,"close":4610},738.47,743.91,735.47,742.31,{"symbol":4178,"time":549,"open":4612,"high":4613,"low":4614,"close":4378},736.89,738.84,731.83,{"symbol":4178,"time":554,"open":4616,"high":4617,"low":4616,"close":4618},736.45,740.79,739.3,{"symbol":4178,"time":558,"open":4620,"high":4621,"low":4622,"close":4623},734.93,738.08,734.57,737.62,{"symbol":4178,"time":564,"open":4625,"high":4626,"low":4627,"close":4628},735.05,736.13,729.75,731.58,{"symbol":4178,"time":570,"open":4630,"high":4352,"low":4631,"close":4632},728.16,727.82,733.83,{"symbol":4178,"time":576,"open":4634,"high":4635,"low":4636,"close":4637},721.77,725.04,721.49,723.77,{"symbol":4178,"time":582,"open":4639,"high":4640,"low":4641,"close":4642},720.07,722.12,714.99,718.01,{"symbol":4178,"time":588,"open":4644,"high":4645,"low":4646,"close":4647},721.25,724.87,720.47,720.65,{"symbol":4178,"time":594,"open":4649,"high":4650,"low":4651,"close":4652},714.63,719.79,710.45,718.66,{"symbol":4178,"time":600,"open":4654,"high":4655,"low":4656,"close":4657},711,712.2,708.37,711.58,{"symbol":4178,"time":606,"open":4659,"high":4660,"low":4661,"close":4662},711.82,712.88,709.25,711.69,{"symbol":4178,"time":612,"open":4664,"high":4665,"low":4666,"close":4667},713.17,715.63,712.3,715.17,{"symbol":4178,"time":618,"open":4669,"high":4670,"low":4671,"close":4672},710.75,714.47,709.01,713.94,{"symbol":4178,"time":624,"open":4674,"high":4675,"low":4676,"close":4677},709.5,712.36,702.28,708.45,{"symbol":4178,"time":629,"open":4679,"high":4680,"low":4681,"close":4682},709.15,711.45,708.22,711.21,{"symbol":4178,"time":635,"open":4684,"high":4685,"low":4686,"close":4687},710.28,711.28,702.64,704.08,{"symbol":4178,"time":641,"open":4689,"high":4690,"low":4691,"close":4692},708.78,709.91,706.14,708.72,{"symbol":4178,"time":647,"open":4691,"high":4694,"low":4695,"close":4696},712.39,705.76,710.14,{"symbol":4178,"time":653,"open":4698,"high":4699,"low":4700,"close":4701},701.06,702.78,698.53,701.66,{"symbol":4178,"time":659,"open":4703,"high":4704,"low":4705,"close":4706},695.26,700.28,694.2,699.94,{"symbol":4178,"time":664,"open":4708,"high":4709,"low":4710,"close":4711},687.69,694.58,687.66,694.46,{"symbol":4178,"time":670,"open":4713,"high":4714,"low":4715,"close":4716},677.41,686.3,676.58,686.1,{"symbol":4178,"time":675,"open":4718,"high":4719,"low":4720,"close":4721},681.32,682.03,678.45,679.46,{"symbol":4178,"time":681,"open":4723,"high":4724,"low":4725,"close":4726},674.84,681.16,673.77,679.91,{"symbol":4178,"time":687,"open":4728,"high":4729,"low":4730,"close":4731},676.39,677.08,671.46,676.01,{"symbol":4178,"time":693,"open":4733,"high":4734,"low":4735,"close":4736},656.65,659.61,651.06,659.22,{"symbol":4178,"time":699,"open":4738,"high":4739,"low":4740,"close":4741},655.86,659.72,655.52,658.93,{"symbol":4178,"time":705,"open":4743,"high":4744,"low":4745,"close":4746},646.42,658.2,645.11,655.83,{"symbol":4178,"time":711,"open":4748,"high":4749,"low":4750,"close":4751},653.9,658.52,653,655.24,{"symbol":4178,"time":717,"open":4753,"high":4754,"low":4755,"close":4756},638.94,651.54,637.98,650.34,{"symbol":4178,"time":722,"open":4758,"high":4759,"low":4760,"close":4761},640.11,640.37,629.28,631.97,{"symbol":4178,"time":728,"open":4763,"high":4764,"low":4765,"close":4766},642.5,642.66,633.11,634.09,{"symbol":4178,"time":734,"open":4768,"high":4769,"low":4770,"close":4771},652.06,654.85,644.82,645.09,{"symbol":4178,"time":740,"open":4773,"high":4774,"low":4775,"close":4776},658.67,660.89,654.24,656.82,{"symbol":4178,"time":745,"open":4778,"high":4779,"low":4780,"close":4781},651.32,657.03,649.88,653.18,{"symbol":4178,"time":751,"open":4783,"high":4784,"low":4785,"close":4786},658.07,662.62,653.94,655.38,{"symbol":4178,"time":757,"open":4788,"high":4789,"low":4790,"close":4791},656.51,656.69,644.72,648.57,{"symbol":4178,"time":763,"open":4793,"high":4794,"low":4795,"close":4796},656.97,662.98,655.17,659.8,{"symbol":4178,"time":768,"open":4798,"high":4799,"low":4800,"close":4801},668.36,669.72,661.19,661.43,{"symbol":4178,"time":772,"open":4803,"high":4804,"low":4805,"close":4806},672.39,674.44,669.7,670.79,{"symbol":4178,"time":777,"open":4808,"high":4809,"low":4810,"close":4811},668.38,672.07,667.12,669.03,{"symbol":4178,"time":782,"open":4813,"high":4814,"low":4815,"close":4816},669.27,672.34,661.36,662.29,{"symbol":4178,"time":787,"open":4818,"high":4819,"low":4820,"close":4821},671.16,671.65,665.87,666.06,{"symbol":4178,"time":792,"open":4823,"high":4824,"low":4825,"close":4826},677.58,680.08,673.34,676.33,{"symbol":4178,"time":797,"open":4828,"high":4829,"low":4830,"close":4831},677.72,683.36,674.76,677.18,{"symbol":4178,"time":803,"open":4833,"high":4834,"low":4835,"close":4836},666.39,679.92,662.39,678.27,{"symbol":4178,"time":809,"open":4838,"high":4839,"low":4840,"close":4841},673.41,676.11,669.76,672.38,{"symbol":4178,"time":815,"open":4843,"high":4844,"low":4845,"close":4846},682.08,685.53,675.61,681.31,{"symbol":4178,"time":820,"open":4848,"high":4849,"low":4850,"close":4851},681.63,687.09,679.62,685.13,{"symbol":4178,"time":826,"open":4853,"high":4854,"low":4855,"close":4856},675.06,682.61,669.66,680.33,{"symbol":4178,"time":830,"open":4858,"high":4859,"low":4860,"close":4861},678.7,688.62,678.02,686.38,{"symbol":4178,"time":836,"open":4863,"high":4864,"low":4865,"close":4866},683.09,686.86,681.64,685.99,{"symbol":4178,"time":841,"open":4868,"high":4869,"low":4870,"close":4871},693.28,693.3,684.35,689.3,{"symbol":4178,"time":846,"open":4873,"high":4874,"low":4875,"close":4876},690.18,693.68,690.1,693.15,{"symbol":4178,"time":852,"open":4878,"high":4879,"low":4880,"close":4881},681.9,688.35,680,687.35,{"symbol":4178,"time":858,"open":4883,"high":4884,"low":4885,"close":4886},687.83,690,680.37,682.39,{"symbol":4178,"time":864,"open":4888,"high":4889,"low":4890,"close":4891},682.32,690.06,681.73,689.43,{"symbol":4178,"time":870,"open":4893,"high":4894,"low":4895,"close":4896},683.84,686.18,681.55,684.48,{"symbol":4178,"time":875,"open":4898,"high":4899,"low":4900,"close":4901},684.02,689.15,682.83,686.29,{"symbol":4178,"time":881,"open":4903,"high":4904,"low":4905,"close":4906},680.14,684.94,675.78,682.85,{"symbol":4178,"time":887,"open":4908,"high":4909,"low":4910,"close":4911},681.69,686.28,677.52,681.75,{"symbol":4178,"time":893,"open":4913,"high":4914,"low":4885,"close":4915},694.24,695.35,681.27,{"symbol":4178,"time":899,"open":4917,"high":4918,"low":4919,"close":4920},696.39,697.14,689.18,691.96,{"symbol":4178,"time":904,"open":4922,"high":4923,"low":4924,"close":4925},694.95,696.54,691.66,692.12,{"symbol":4178,"time":910,"open":4927,"high":4928,"low":4929,"close":4930},689.42,695.87,688.34,693.95,{"symbol":4178,"time":916,"open":4932,"high":4933,"low":4934,"close":4935},681.46,692.31,680.85,690.62,{"symbol":4178,"time":922,"open":4937,"high":4938,"low":4939,"close":4940},680.94,683.69,675.79,677.62,{"symbol":4178,"time":928,"open":4942,"high":4943,"low":4944,"close":4945},690.35,691.45,681.76,686.19,{"symbol":4178,"time":934,"open":4947,"high":4948,"low":4949,"close":4950},696.21,696.96,684.03,689.53,{"symbol":4178,"time":940,"open":4952,"high":4953,"low":4927,"close":4954},689.58,696.93,695.41,{"symbol":4178,"time":946,"open":4956,"high":4957,"low":4958,"close":4959},691.79,694.21,687.12,691.97,{"symbol":4178,"time":951,"open":4917,"high":4961,"low":4962,"close":4963},697.06,684.83,694.04,{"symbol":4178,"time":957,"open":4965,"high":4966,"low":4967,"close":4968},697.05,697.84,693.94,695.42,{"symbol":4178,"time":963,"open":4970,"high":4971,"low":4972,"close":4973},694.18,696.53,693.57,695.49,{"symbol":4178,"time":969,"open":4975,"high":4976,"low":4977,"close":4978},690.49,694.13,689.92,692.73,{"symbol":4178,"time":975,"open":4980,"high":4981,"low":4982,"close":4983},688.15,690.96,687.16,689.23,{"symbol":4178,"time":980,"open":4985,"high":4986,"low":4987,"close":4988},689.85,691.13,686.92,688.98,{"symbol":4178,"time":986,"open":4990,"high":4991,"low":4992,"close":4993},679.65,688.74,678.13,685.4,{"symbol":4178,"time":991,"open":4995,"high":4996,"low":4997,"close":4823},681.49,684.77,676.57,{"symbol":4178,"time":997,"open":4999,"high":5000,"low":4875,"close":4924},693.66,694.25,{"symbol":4178,"time":1003,"open":5002,"high":5003,"low":5004,"close":5005},694.57,695.45,691.25,692.24,{"symbol":4178,"time":1008,"open":5007,"high":5008,"low":5009,"close":5010},691,691.72,686.04,690.36,{"symbol":4178,"time":1014,"open":4973,"high":5012,"low":5013,"close":5014},696.09,691.35,693.77,{"symbol":4178,"time":1019,"open":5016,"high":5012,"low":5017,"close":5018},690.68,690.63,695.16,{"symbol":4178,"time":1023,"open":5017,"high":5020,"low":4919,"close":5021},695.31,694.07,{"symbol":4178,"time":1029,"open":5023,"high":4935,"low":5024,"close":5025},688.82,687.49,689.51,{"symbol":4178,"time":1035,"open":5027,"high":5028,"low":5029,"close":4952},692.19,693.96,689.32,{"symbol":4178,"time":1041,"open":5031,"high":5032,"low":5033,"close":5034},687.93,692.32,687.78,691.81,{"symbol":4178,"time":1047,"open":5036,"high":4891,"low":4861,"close":5037},686.54,687.72,{"symbol":4178,"time":1053,"open":5039,"high":5040,"low":5041,"close":5042},685.71,686.87,679.82,683.17,{"symbol":4178,"time":1058,"open":5044,"high":5045,"low":5046,"close":5047},687.14,687.36,681.71,681.92,{"symbol":4178,"time":1064,"open":5049,"high":5050,"low":5051,"close":5052},687.45,688.56,686.58,687.01,{"symbol":4178,"time":1069,"open":5054,"high":5055,"low":5056,"close":5057},687.54,689.2,686.07,687.85,{"symbol":4178,"time":1074,"open":5059,"high":4924,"low":5060,"close":5061},690.64,689.27,690.31,{"symbol":4178,"time":1080,"open":5063,"high":5064,"low":5065,"close":5066},687.95,690.83,687.8,690.38,{"symbol":4178,"time":1086,"open":5068,"high":5069,"low":5070,"close":5071},683.92,688.2,683.87,687.96,{"symbol":4178,"time":1091,"open":5073,"high":5074,"low":5075,"close":4962},683.94,685.36,680.59,{"symbol":4178,"time":1097,"open":5077,"high":5078,"low":5079,"close":5075},676.59,681.09,676.47,{"symbol":4178,"time":1103,"open":5081,"high":5082,"low":5083,"close":5079},677.6,680.74,674.9,{"symbol":4178,"time":1108,"open":5085,"high":5086,"low":5087,"close":5088},679.89,680.44,671.2,671.4,{"symbol":4178,"time":1114,"open":5090,"high":5091,"low":5092,"close":5093},679.23,681.08,674.98,678.87,{"symbol":4178,"time":1120,"open":5095,"high":5096,"low":5097,"close":5098},685.74,685.76,679.25,680.73,{"symbol":4178,"time":1125,"open":5100,"high":5101,"low":5102,"close":4944},688.17,688.88,679.17,{"symbol":4178,"time":1129,"open":5104,"high":5105,"low":5106,"close":5107},685.14,689.25,682.17,689.17,{"symbol":4178,"time":1135,"open":5109,"high":5110,"low":4846,"close":5111},682.56,688.97,687.57,{"symbol":4178,"time":1141,"open":5113,"high":5114,"low":5115,"close":5116},683.15,685.39,682.59,683.04,{"symbol":4178,"time":1147,"open":5118,"high":5119,"low":5120,"close":5121},686.59,686.64,681.57,683.63,{"symbol":4178,"time":1153,"open":5123,"high":5124,"low":5125,"close":5126},685.47,688.39,684.58,685.69,{"symbol":4178,"time":1158,"open":5128,"high":5129,"low":5130,"close":5131},685.3,685.37,681.34,684.39,{"symbol":4178,"time":1163,"open":5133,"high":5134,"low":5135,"close":5136},680.57,684.91,679.69,683.89,{"symbol":4178,"time":1168,"open":5047,"high":5138,"low":5139,"close":5140},683.82,679.33,681.53,{"symbol":4178,"time":1173,"open":5142,"high":5143,"low":5144,"close":5145},678.81,682.99,678.74,680.27,{"symbol":4178,"time":1178,"open":5147,"high":5148,"low":5149,"close":5150},680.86,683.67,680.5,683.39,{"symbol":4178,"time":1184,"open":5152,"high":5153,"low":5154,"close":5155},677.63,681.7,676.72,679.68,{"symbol":4178,"time":1188,"open":5157,"high":5158,"low":5159,"close":5160},668.63,676.21,664.48,675.02,{"symbol":4178,"time":1194,"open":5162,"high":5163,"low":5164,"close":5165},662.69,670.06,661.59,668.73,{"symbol":4178,"time":1198,"open":5167,"high":5168,"low":5169,"close":5170},655.05,664.55,650.85,659.03,{"symbol":4178,"time":1202,"open":5172,"high":5173,"low":5174,"close":5175},672.91,675.56,651.89,652.53,{"symbol":4178,"time":1207,"open":5177,"high":5178,"low":5179,"close":5180},660.78,667.34,658.75,662.63,{"symbol":4178,"time":1213,"open":5182,"high":5183,"low":4738,"close":5184},662.1,665.12,660.08,{"symbol":4178,"time":1217,"open":4805,"high":5186,"low":5187,"close":5188},673.71,662.17,665.67,{"symbol":4178,"time":1222,"open":5190,"high":5191,"low":5192,"close":5193},665.38,675.66,663.27,671.93,{"symbol":4178,"time":1227,"open":5149,"high":5147,"low":5195,"close":5196},670.52,672.04,{"symbol":4178,"time":1233,"open":5198,"high":5199,"low":5200,"close":5201},684.79,684.96,680.95,683.38,{"symbol":4178,"time":1238,"open":5203,"high":5204,"low":5205,"close":5206},679.95,683.57,678.73,683,{"symbol":4178,"time":1243,"open":5208,"high":5209,"low":5210,"close":5211},677.24,682.18,675.03,681.44,{"symbol":4178,"time":1249,"open":5213,"high":5214,"low":5215,"close":5216},667.91,671.08,661.21,670.97,{"symbol":4178,"time":1255,"open":5079,"high":5218,"low":5219,"close":5220},677.38,668.72,670.31,{"symbol":4178,"time":1261,"open":5092,"high":5147,"low":5222,"close":4823},674.17,{"symbol":4178,"time":1267,"open":4839,"high":5224,"low":5225,"close":5226},679.96,674.58,675.24,{"symbol":4178,"time":1273,"open":5228,"high":5229,"low":5230,"close":5231},685.67,685.8,679.94,683.34,{"symbol":4178,"time":1279,"open":5233,"high":5234,"low":5235,"close":5236},685.04,685.08,679.24,682.06,{"symbol":4178,"time":1285,"open":5238,"high":5239,"low":5240,"close":5240},683.9,685.94,679.83,{"symbol":4178,"time":1289,"open":5242,"high":5243,"low":5244,"close":5245},688.72,689.7,682.87,687.39,{"symbol":4178,"time":1295,"open":5247,"high":5248,"low":4962,"close":5249},687.05,688.91,687.06,{"symbol":4178,"time":1300,"open":5251,"high":5252,"low":5253,"close":5254},682.73,685.54,682.12,685.24,{"symbol":4178,"time":1306,"open":5256,"high":5257,"low":5258,"close":5259},676.46,678.47,675.65,677.25,{"symbol":4178,"time":1309,"open":5261,"high":5262,"low":5263,"close":5264},668.12,672.71,667.8,671.76,{"symbol":4178,"time":1314,"open":5266,"high":5266,"low":5267,"close":5263},672,663.3,{"symbol":4178,"time":1320,"open":5269,"high":5270,"low":5271,"close":5272},671.44,672.99,669.98,671.29,{"symbol":4178,"time":1326,"open":5274,"high":5275,"low":5276,"close":5277},667.32,672.21,667.27,671.3,{"symbol":4178,"time":1331,"open":5279,"high":5280,"low":5281,"close":5282},659.5,665.76,658.14,664.39,{"symbol":4178,"time":1337,"open":5284,"high":5285,"low":5286,"close":5287},666.82,668.71,657.11,660.64,{"symbol":4178,"time":1343,"open":5284,"high":5289,"low":4741,"close":5290},670.23,665.17,{"symbol":4178,"time":1348,"open":5292,"high":5293,"low":5294,"close":5295},657.17,665.83,653.17,662.23,{"symbol":4178,"time":1353,"open":5297,"high":5298,"low":5299,"close":5300},660.65,665.13,659.77,663.04,{"symbol":4178,"time":1358,"open":5302,"high":5303,"low":5304,"close":5305},672.13,673.95,652.84,653.02,{"symbol":4178,"time":1363,"open":5307,"high":5308,"low":5309,"close":4818},673.53,673.94,669.21,{"symbol":4178,"time":1367,"open":5311,"high":5312,"low":5313,"close":5314},670.25,673.21,669.42,673.11,{"symbol":4178,"time":1372,"open":5316,"high":5270,"low":5317,"close":5318},672.54,667.67,669.12,{"symbol":4178,"time":1377,"open":5320,"high":5321,"low":5322,"close":5323},671.62,672.51,669.46,671.61,{"symbol":4178,"time":1382,"open":5325,"high":5326,"low":5327,"close":5309},669.99,672.68,668.16,{"symbol":4178,"time":1387,"open":5329,"high":5330,"low":5331,"close":5332},670.45,670.57,666.78,669.22,{"symbol":4178,"time":1393,"open":5334,"high":5335,"low":5336,"close":5337},663.17,669.37,663.06,668.45,{"symbol":4178,"time":1399,"open":5339,"high":5340,"low":5341,"close":5342},662.93,666.65,661.61,666.18,{"symbol":4178,"time":1404,"open":5344,"high":5345,"low":5346,"close":5347},664.36,665.28,661.86,663.68,{"symbol":4178,"time":1410,"open":5349,"high":5350,"low":5351,"close":5352},659.51,662.37,657.88,661.82,{"symbol":4178,"time":1415,"open":5354,"high":5355,"low":5356,"close":5357},657.94,659.41,654.41,658.05,{"symbol":4178,"time":1421,"open":5359,"high":5360,"low":5361,"close":5362},664.51,664.61,659.67,661.1,{"symbol":4178,"time":1426,"open":5364,"high":5178,"low":5365,"close":5366},666.72,661.98,663.21,{"symbol":4178,"time":1432,"open":5368,"high":5369,"low":5187,"close":5370},662.2,667.29,666.84,{"symbol":4178,"time":1438,"open":5372,"high":5168,"low":5373,"close":5374},662.33,660.37,663.7,{"symbol":4178,"time":1443,"open":5376,"high":5377,"low":5378,"close":5379},661.89,664.89,660.27,662.26,{"symbol":4178,"time":1448,"open":5381,"high":5382,"low":5383,"close":5384},660.01,661.72,654.3,659.18,{"symbol":4178,"time":1453,"open":5386,"high":5387,"low":5388,"close":5389},661.47,661.78,659.21,660,{"symbol":4178,"time":1459,"open":5391,"high":5392,"low":5393,"close":5394},659.64,661.04,659.34,660.91,{"symbol":4178,"time":1463,"open":5396,"high":5397,"low":5398,"close":5399},657.6,659.11,656.9,657.41,{"symbol":4178,"time":1469,"open":5401,"high":5402,"low":5403,"close":5404},654.18,658.33,653.59,657.63,{"symbol":4178,"time":1475,"open":5406,"high":5407,"low":5408,"close":5409},653.62,654.55,650.63,652.21,{"symbol":4178,"time":1480,"open":5411,"high":5412,"low":5413,"close":5414},648.97,650.86,647.22,650.33,{"symbol":4178,"time":1485,"open":5416,"high":5417,"low":5418,"close":5419},648.62,649.84,647.23,648.83,{"symbol":4178,"time":1491,"open":5421,"high":5409,"low":5422,"close":5423},651.48,643.33,647.24,{"symbol":4178,"time":1496,"open":5425,"high":5426,"low":5427,"close":5428},644.42,649.15,643.51,649.12,{"symbol":4178,"time":1501,"open":5430,"high":5431,"low":5432,"close":5433},642.67,644.21,640.46,643.74,{"symbol":4178,"time":1507,"open":5435,"high":5436,"low":5437,"close":5438},637.5,640.49,634.92,640.27,{"symbol":4178,"time":1512,"open":5440,"high":5441,"low":5442,"close":5443},647.47,647.84,643.14,645.05,{"symbol":4178,"time":1516,"open":5423,"high":5445,"low":5446,"close":5447},649.48,645.34,648.92,{"symbol":4178,"time":1522,"open":5449,"high":5450,"low":5425,"close":5451},644.57,647.37,646.63,[5453,5458,5460,5462,5465,5467,5470,5473,5475,5478,5480,5482,5484,5486,5487,5489,5491,5493,5494,5496,5498,5500,5502,5504,5506,5508,5510,5511,5513,5515,5517,5519,5521,5523,5525,5527,5529,5531,5533,5535,5537,5539,5541,5542,5544,5546,5548,5550,5552,5554,5556,5558,5560,5562,5564,5566,5568,5570],{"time":38,"symbol":5,"current_signal":5454,"signal_change":23,"signal_type":5455,"trading_system":5456,"datetime":5457},"False","BEARISH","MACD","2026-09-16 00:00:00",{"time":38,"symbol":5,"current_signal":5454,"signal_change":23,"signal_type":5455,"trading_system":5459,"datetime":5457},"BollingerBands",{"time":38,"symbol":5,"current_signal":5454,"signal_change":23,"signal_type":5455,"trading_system":5461,"datetime":5457},"ADX",{"time":55,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5463,"trading_system":5461,"datetime":5464},"BULLISH","2026-09-11 00:00:00",{"time":73,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5463,"trading_system":5456,"datetime":5466},"2026-09-08 00:00:00",{"time":85,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5463,"trading_system":5468,"datetime":5469},"RSI","2026-09-03 00:00:00",{"time":103,"symbol":5,"current_signal":5454,"signal_change":23,"signal_type":5455,"trading_system":5471,"datetime":5472},"MA","2026-08-31 00:00:00",{"time":109,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5463,"trading_system":5471,"datetime":5474},"2026-08-28 00:00:00",{"time":121,"symbol":5,"current_signal":5454,"signal_change":23,"signal_type":5455,"trading_system":5476,"datetime":5477},"CCI","2026-08-26 00:00:00",{"time":138,"symbol":5,"current_signal":5454,"signal_change":23,"signal_type":5455,"trading_system":5461,"datetime":5479},"2026-08-21 00:00:00",{"time":156,"symbol":5,"current_signal":5454,"signal_change":23,"signal_type":5455,"trading_system":5456,"datetime":5481},"2026-08-18 00:00:00",{"time":192,"symbol":5,"current_signal":5454,"signal_change":23,"signal_type":5455,"trading_system":5468,"datetime":5483},"2026-08-10 00:00:00",{"time":222,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5463,"trading_system":5461,"datetime":5485},"2026-08-03 00:00:00",{"time":222,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5463,"trading_system":5476,"datetime":5485},{"time":234,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5463,"trading_system":5456,"datetime":5488},"2026-07-30 00:00:00",{"time":320,"symbol":5,"current_signal":5454,"signal_change":23,"signal_type":5455,"trading_system":5471,"datetime":5490},"2026-07-09 00:00:00",{"time":367,"symbol":5,"current_signal":5454,"signal_change":23,"signal_type":5455,"trading_system":5476,"datetime":5492},"2026-06-26 00:00:00",{"time":367,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5463,"trading_system":5468,"datetime":5492},{"time":403,"symbol":5,"current_signal":5454,"signal_change":23,"signal_type":5455,"trading_system":5461,"datetime":5495},"2026-06-17 00:00:00",{"time":439,"symbol":5,"current_signal":5454,"signal_change":23,"signal_type":5455,"trading_system":5456,"datetime":5497},"2026-06-09 00:00:00",{"time":564,"symbol":5,"current_signal":5454,"signal_change":23,"signal_type":5455,"trading_system":5468,"datetime":5499},"2026-05-07 00:00:00",{"time":576,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5463,"trading_system":5471,"datetime":5501},"2026-05-05 00:00:00",{"time":588,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5463,"trading_system":5459,"datetime":5503},"2026-05-01 00:00:00",{"time":624,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5463,"trading_system":5456,"datetime":5505},"2026-04-23 00:00:00",{"time":635,"symbol":5,"current_signal":5454,"signal_change":23,"signal_type":5455,"trading_system":5456,"datetime":5507},"2026-04-21 00:00:00",{"time":675,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5463,"trading_system":5461,"datetime":5509},"2026-04-10 00:00:00",{"time":675,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5463,"trading_system":5476,"datetime":5509},{"time":757,"symbol":5,"current_signal":5454,"signal_change":23,"signal_type":5455,"trading_system":5461,"datetime":5512},"2026-03-20 00:00:00",{"time":772,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5463,"trading_system":5461,"datetime":5514},"2026-03-17 00:00:00",{"time":777,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5463,"trading_system":5456,"datetime":5516},"2026-03-16 00:00:00",{"time":841,"symbol":5,"current_signal":5454,"signal_change":23,"signal_type":5455,"trading_system":5456,"datetime":5518},"2026-02-26 00:00:00",{"time":846,"symbol":5,"current_signal":5454,"signal_change":23,"signal_type":5455,"trading_system":5476,"datetime":5520},"2026-02-25 00:00:00",{"time":858,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5463,"trading_system":5476,"datetime":5522},"2026-02-23 00:00:00",{"time":881,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5463,"trading_system":5456,"datetime":5524},"2026-02-17 00:00:00",{"time":916,"symbol":5,"current_signal":5454,"signal_change":23,"signal_type":5455,"trading_system":5456,"datetime":5526},"2026-02-06 00:00:00",{"time":928,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5463,"trading_system":5456,"datetime":5528},"2026-02-04 00:00:00",{"time":951,"symbol":5,"current_signal":5454,"signal_change":23,"signal_type":5455,"trading_system":5456,"datetime":5530},"2026-01-29 00:00:00",{"time":957,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5463,"trading_system":5456,"datetime":5532},"2026-01-28 00:00:00",{"time":1003,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5463,"trading_system":5468,"datetime":5534},"2026-01-15 00:00:00",{"time":1014,"symbol":5,"current_signal":5454,"signal_change":23,"signal_type":5455,"trading_system":5471,"datetime":5536},"2026-01-13 00:00:00",{"time":1023,"symbol":5,"current_signal":5454,"signal_change":23,"signal_type":5455,"trading_system":5461,"datetime":5538},"2026-01-09 00:00:00",{"time":1035,"symbol":5,"current_signal":5454,"signal_change":23,"signal_type":5455,"trading_system":5459,"datetime":5540},"2026-01-07 00:00:00",{"time":1035,"symbol":5,"current_signal":5454,"signal_change":23,"signal_type":5455,"trading_system":5476,"datetime":5540},{"time":1041,"symbol":5,"current_signal":5454,"signal_change":23,"signal_type":5455,"trading_system":5456,"datetime":5543},"2026-01-06 00:00:00",{"time":1047,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5463,"trading_system":5456,"datetime":5545},"2026-01-05 00:00:00",{"time":1058,"symbol":5,"current_signal":5454,"signal_change":23,"signal_type":5455,"trading_system":5456,"datetime":5547},"2025-12-31 00:00:00",{"time":1091,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5463,"trading_system":5456,"datetime":5549},"2025-12-22 00:00:00",{"time":1173,"symbol":5,"current_signal":5454,"signal_change":23,"signal_type":5455,"trading_system":5456,"datetime":5551},"2025-12-01 00:00:00",{"time":1178,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5463,"trading_system":5456,"datetime":5553},"2025-11-28 00:00:00",{"time":1227,"symbol":5,"current_signal":5454,"signal_change":23,"signal_type":5455,"trading_system":5456,"datetime":5555},"2025-11-13 00:00:00",{"time":1279,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5463,"trading_system":5456,"datetime":5557},"2025-10-31 00:00:00",{"time":1285,"symbol":5,"current_signal":5454,"signal_change":23,"signal_type":5455,"trading_system":5456,"datetime":5559},"2025-10-30 00:00:00",{"time":1300,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5463,"trading_system":5456,"datetime":5561},"2025-10-27 00:00:00",{"time":1306,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5463,"trading_system":5461,"datetime":5563},"2025-10-24 00:00:00",{"time":1314,"symbol":5,"current_signal":5454,"signal_change":23,"signal_type":5455,"trading_system":5461,"datetime":5565},"2025-10-22 00:00:00",{"time":1331,"symbol":5,"current_signal":5454,"signal_change":23,"signal_type":5455,"trading_system":5456,"datetime":5567},"2025-10-17 00:00:00",{"time":1343,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5463,"trading_system":5456,"datetime":5569},"2025-10-15 00:00:00",{"time":1358,"symbol":5,"current_signal":5454,"signal_change":23,"signal_type":5455,"trading_system":5456,"datetime":5571},"2025-10-10 00:00:00",[5573,5579,5585,5590,5596,5601,5606,5611,5616,5621,5626,5631,5636,5641,5646,5651,5656,5661,5666,5671,5676,5681,5686,5691,5696,5701,5706,5711,5716,5721,5726,5731,5736,5742,5747,5753,5760,5765,5770,5776,5781,5787,5792,5798,5804,5810,5816,5822,5827,5833,5839,5845,5851,5857,5862,5868,5874],{"symbol":5,"form":5574,"filingdate":852,"primarydocument":5575,"accessionnumber":5576,"filing_url":5577,"sec_url":5578},"10-K","fslr-20251231.htm","0001274494-26-000021","https://www.sec.gov/Archives/edgar/data/1274494/000127449426000021/fslr-20251231.htm","https://www.sec.gov/Archives/edgar/data/1274494/000127449426000021/0001274494-26-000021-index.htm",{"symbol":5,"form":5580,"filingdate":852,"primarydocument":5581,"accessionnumber":5582,"filing_url":5583,"sec_url":5584},"8-K","fslr-20260224.htm","0001274494-26-000020","https://www.sec.gov/Archives/edgar/data/1274494/000127449426000020/fslr-20260224.htm","https://www.sec.gov/Archives/edgar/data/1274494/000127449426000020/0001274494-26-000020-index.htm",{"symbol":5,"form":5580,"filingdate":870,"primarydocument":5586,"accessionnumber":5587,"filing_url":5588,"sec_url":5589},"fslr-20260213.htm","0001274494-26-000016","https://www.sec.gov/Archives/edgar/data/1274494/000127449426000016/fslr-20260213.htm","https://www.sec.gov/Archives/edgar/data/1274494/000127449426000016/0001274494-26-000016-index.htm",{"symbol":5,"form":5591,"filingdate":1285,"primarydocument":5592,"accessionnumber":5593,"filing_url":5594,"sec_url":5595},"10-Q","fslr-20250930.htm","0001274494-25-000082","https://www.sec.gov/Archives/edgar/data/1274494/000127449425000082/fslr-20250930.htm","https://www.sec.gov/Archives/edgar/data/1274494/000127449425000082/0001274494-25-000082-index.htm",{"symbol":5,"form":5580,"filingdate":1285,"primarydocument":5597,"accessionnumber":5598,"filing_url":5599,"sec_url":5600},"fslr-20251030.htm","0001274494-25-000081","https://www.sec.gov/Archives/edgar/data/1274494/000127449425000081/fslr-20251030.htm","https://www.sec.gov/Archives/edgar/data/1274494/000127449425000081/0001274494-25-000081-index.htm",{"symbol":5,"form":5580,"filingdate":1320,"primarydocument":5602,"accessionnumber":5603,"filing_url":5604,"sec_url":5605},"fslr-20251020.htm","0001274494-25-000077","https://www.sec.gov/Archives/edgar/data/1274494/000127449425000077/fslr-20251020.htm","https://www.sec.gov/Archives/edgar/data/1274494/000127449425000077/0001274494-25-000077-index.htm",{"symbol":5,"form":5580,"filingdate":1631,"primarydocument":5607,"accessionnumber":5608,"filing_url":5609,"sec_url":5610},"fslr-20250731.htm","0001274494-25-000053","https://www.sec.gov/Archives/edgar/data/1274494/000127449425000053/fslr-20250731.htm","https://www.sec.gov/Archives/edgar/data/1274494/000127449425000053/0001274494-25-000053-index.htm",{"symbol":5,"form":5591,"filingdate":1631,"primarydocument":5612,"accessionnumber":5613,"filing_url":5614,"sec_url":5615},"fslr-20250630.htm","0001274494-25-000054","https://www.sec.gov/Archives/edgar/data/1274494/000127449425000054/fslr-20250630.htm","https://www.sec.gov/Archives/edgar/data/1274494/000127449425000054/0001274494-25-000054-index.htm",{"symbol":5,"form":5580,"filingdate":1636,"primarydocument":5617,"accessionnumber":5618,"filing_url":5619,"sec_url":5620},"fslr-20250728.htm","0001274494-25-000047","https://www.sec.gov/Archives/edgar/data/1274494/000127449425000047/fslr-20250728.htm","https://www.sec.gov/Archives/edgar/data/1274494/000127449425000047/0001274494-25-000047-index.htm",{"symbol":5,"form":5580,"filingdate":1778,"primarydocument":5622,"accessionnumber":5623,"filing_url":5624,"sec_url":5625},"fslr-20250620.htm","0001274494-25-000043","https://www.sec.gov/Archives/edgar/data/1274494/000127449425000043/fslr-20250620.htm","https://www.sec.gov/Archives/edgar/data/1274494/000127449425000043/0001274494-25-000043-index.htm",{"symbol":5,"form":5580,"filingdate":1924,"primarydocument":5627,"accessionnumber":5628,"filing_url":5629,"sec_url":5630},"fslr-20250514.htm","0001274494-25-000036","https://www.sec.gov/Archives/edgar/data/1274494/000127449425000036/fslr-20250514.htm","https://www.sec.gov/Archives/edgar/data/1274494/000127449425000036/0001274494-25-000036-index.htm",{"symbol":5,"form":5580,"filingdate":2000,"primarydocument":5632,"accessionnumber":5633,"filing_url":5634,"sec_url":5635},"fslr-20250429.htm","0001274494-25-000032","https://www.sec.gov/Archives/edgar/data/1274494/000127449425000032/fslr-20250429.htm","https://www.sec.gov/Archives/edgar/data/1274494/000127449425000032/0001274494-25-000032-index.htm",{"symbol":5,"form":5591,"filingdate":2000,"primarydocument":5637,"accessionnumber":5638,"filing_url":5639,"sec_url":5640},"fslr-20250331.htm","0001274494-25-000033","https://www.sec.gov/Archives/edgar/data/1274494/000127449425000033/fslr-20250331.htm","https://www.sec.gov/Archives/edgar/data/1274494/000127449425000033/0001274494-25-000033-index.htm",{"symbol":5,"form":5580,"filingdate":2179,"primarydocument":5642,"accessionnumber":5643,"filing_url":5644,"sec_url":5645},"fslr-20250312.htm","0001274494-25-000012","https://www.sec.gov/Archives/edgar/data/1274494/000127449425000012/fslr-20250312.htm","https://www.sec.gov/Archives/edgar/data/1274494/000127449425000012/0001274494-25-000012-index.htm",{"symbol":5,"form":5580,"filingdate":2251,"primarydocument":5647,"accessionnumber":5648,"filing_url":5649,"sec_url":5650},"fslr-20250225.htm","0001274494-25-000009","https://www.sec.gov/Archives/edgar/data/1274494/000127449425000009/fslr-20250225.htm","https://www.sec.gov/Archives/edgar/data/1274494/000127449425000009/0001274494-25-000009-index.htm",{"symbol":5,"form":5574,"filingdate":2251,"primarydocument":5652,"accessionnumber":5653,"filing_url":5654,"sec_url":5655},"fslr-20241231.htm","0001274494-25-000010","https://www.sec.gov/Archives/edgar/data/1274494/000127449425000010/fslr-20241231.htm","https://www.sec.gov/Archives/edgar/data/1274494/000127449425000010/0001274494-25-000010-index.htm",{"symbol":5,"form":5580,"filingdate":2269,"primarydocument":5657,"accessionnumber":5658,"filing_url":5659,"sec_url":5660},"fslr-20250220.htm","0001274494-25-000006","https://www.sec.gov/Archives/edgar/data/1274494/000127449425000006/fslr-20250220.htm","https://www.sec.gov/Archives/edgar/data/1274494/000127449425000006/0001274494-25-000006-index.htm",{"symbol":5,"form":5580,"filingdate":2421,"primarydocument":5662,"accessionnumber":5663,"filing_url":5664,"sec_url":5665},"fslr-20250103.htm","0001274494-25-000004","https://www.sec.gov/Archives/edgar/data/1274494/000127449425000004/fslr-20250103.htm","https://www.sec.gov/Archives/edgar/data/1274494/000127449425000004/0001274494-25-000004-index.htm",{"symbol":5,"form":5580,"filingdate":2522,"primarydocument":5667,"accessionnumber":5668,"filing_url":5669,"sec_url":5670},"fslr-20241206.htm","0001274494-24-000042","https://www.sec.gov/Archives/edgar/data/1274494/000127449424000042/fslr-20241206.htm","https://www.sec.gov/Archives/edgar/data/1274494/000127449424000042/0001274494-24-000042-index.htm",{"symbol":5,"form":5580,"filingdate":2681,"primarydocument":5672,"accessionnumber":5673,"filing_url":5674,"sec_url":5675},"fslr-20241029.htm","0001274494-24-000037","https://www.sec.gov/Archives/edgar/data/1274494/000127449424000037/fslr-20241029.htm","https://www.sec.gov/Archives/edgar/data/1274494/000127449424000037/0001274494-24-000037-index.htm",{"symbol":5,"form":5591,"filingdate":2681,"primarydocument":5677,"accessionnumber":5678,"filing_url":5679,"sec_url":5680},"fslr-20240930.htm","0001274494-24-000038","https://www.sec.gov/Archives/edgar/data/1274494/000127449424000038/fslr-20240930.htm","https://www.sec.gov/Archives/edgar/data/1274494/000127449424000038/0001274494-24-000038-index.htm",{"symbol":5,"form":5591,"filingdate":3012,"primarydocument":5682,"accessionnumber":5683,"filing_url":5684,"sec_url":5685},"fslr-20240630.htm","0001274494-24-000033","https://www.sec.gov/Archives/edgar/data/1274494/000127449424000033/fslr-20240630.htm","https://www.sec.gov/Archives/edgar/data/1274494/000127449424000033/0001274494-24-000033-index.htm",{"symbol":5,"form":5580,"filingdate":3012,"primarydocument":5687,"accessionnumber":5688,"filing_url":5689,"sec_url":5690},"fslr-20240730.htm","0001274494-24-000032","https://www.sec.gov/Archives/edgar/data/1274494/000127449424000032/fslr-20240730.htm","https://www.sec.gov/Archives/edgar/data/1274494/000127449424000032/0001274494-24-000032-index.htm",{"symbol":5,"form":5580,"filingdate":3305,"primarydocument":5692,"accessionnumber":5693,"filing_url":5694,"sec_url":5695},"fslr-20240508.htm","0001274494-24-000026","https://www.sec.gov/Archives/edgar/data/1274494/000127449424000026/fslr-20240508.htm","https://www.sec.gov/Archives/edgar/data/1274494/000127449424000026/0001274494-24-000026-index.htm",{"symbol":5,"form":5580,"filingdate":3337,"primarydocument":5697,"accessionnumber":5698,"filing_url":5699,"sec_url":5700},"fslr-20240501.htm","0001628280-24-019623","https://www.sec.gov/Archives/edgar/data/1274494/000162828024019623/fslr-20240501.htm","https://www.sec.gov/Archives/edgar/data/1274494/000162828024019623/0001628280-24-019623-index.htm",{"symbol":5,"form":5591,"filingdate":3337,"primarydocument":5702,"accessionnumber":5703,"filing_url":5704,"sec_url":5705},"fslr-20240331.htm","0001274494-24-000022","https://www.sec.gov/Archives/edgar/data/1274494/000127449424000022/fslr-20240331.htm","https://www.sec.gov/Archives/edgar/data/1274494/000127449424000022/0001274494-24-000022-index.htm",{"symbol":5,"form":5574,"filingdate":3586,"primarydocument":5707,"accessionnumber":5708,"filing_url":5709,"sec_url":5710},"fslr-20231231.htm","0001274494-24-000004","https://www.sec.gov/Archives/edgar/data/1274494/000127449424000004/fslr-20231231.htm","https://www.sec.gov/Archives/edgar/data/1274494/000127449424000004/0001274494-24-000004-index.htm",{"symbol":5,"form":5580,"filingdate":3586,"primarydocument":5712,"accessionnumber":5713,"filing_url":5714,"sec_url":5715},"fslr-20240227.htm","0001274494-24-000003","https://www.sec.gov/Archives/edgar/data/1274494/000127449424000003/fslr-20240227.htm","https://www.sec.gov/Archives/edgar/data/1274494/000127449424000003/0001274494-24-000003-index.htm",{"symbol":5,"form":5580,"filingdate":3619,"primarydocument":5717,"accessionnumber":5718,"filing_url":5719,"sec_url":5720},"fslr-20240213.htm","0001274494-24-000002","https://www.sec.gov/Archives/edgar/data/1274494/000127449424000002/fslr-20240213.htm","https://www.sec.gov/Archives/edgar/data/1274494/000127449424000002/0001274494-24-000002-index.htm",{"symbol":5,"form":5580,"filingdate":3815,"primarydocument":5722,"accessionnumber":5723,"filing_url":5724,"sec_url":5725},"fslr-20231222.htm","0001274494-23-000026","https://www.sec.gov/Archives/edgar/data/1274494/000127449423000026/fslr-20231222.htm","https://www.sec.gov/Archives/edgar/data/1274494/000127449423000026/0001274494-23-000026-index.htm",{"symbol":5,"form":5591,"filingdate":4025,"primarydocument":5727,"accessionnumber":5728,"filing_url":5729,"sec_url":5730},"fslr-20230930.htm","0001274494-23-000025","https://www.sec.gov/Archives/edgar/data/1274494/000127449423000025/fslr-20230930.htm","https://www.sec.gov/Archives/edgar/data/1274494/000127449423000025/0001274494-23-000025-index.htm",{"symbol":5,"form":5580,"filingdate":4025,"primarydocument":5732,"accessionnumber":5733,"filing_url":5734,"sec_url":5735},"fslr-20231031.htm","0001274494-23-000024","https://www.sec.gov/Archives/edgar/data/1274494/000127449423000024/fslr-20231031.htm","https://www.sec.gov/Archives/edgar/data/1274494/000127449423000024/0001274494-23-000024-index.htm",{"symbol":5,"form":5591,"filingdate":5737,"primarydocument":5738,"accessionnumber":5739,"filing_url":5740,"sec_url":5741},"2023-07-27","fslr-20230630.htm","0001274494-23-000022","https://www.sec.gov/Archives/edgar/data/1274494/000127449423000022/fslr-20230630.htm","https://www.sec.gov/Archives/edgar/data/1274494/000127449423000022/0001274494-23-000022-index.htm",{"symbol":5,"form":5580,"filingdate":5737,"primarydocument":5743,"accessionnumber":5744,"filing_url":5745,"sec_url":5746},"fslr-20230727.htm","0001274494-23-000021","https://www.sec.gov/Archives/edgar/data/1274494/000127449423000021/fslr-20230727.htm","https://www.sec.gov/Archives/edgar/data/1274494/000127449423000021/0001274494-23-000021-index.htm",{"symbol":5,"form":5580,"filingdate":5748,"primarydocument":5749,"accessionnumber":5750,"filing_url":5751,"sec_url":5752},"2023-07-26","fslr-20230720.htm","0001274494-23-000019","https://www.sec.gov/Archives/edgar/data/1274494/000127449423000019/fslr-20230720.htm","https://www.sec.gov/Archives/edgar/data/1274494/000127449423000019/0001274494-23-000019-index.htm",{"symbol":5,"form":5754,"filingdate":5755,"primarydocument":5756,"accessionnumber":5757,"filing_url":5758,"sec_url":5759},"8-K/A","2023-07-21","fslr-20230509.htm","0001274494-23-000015","https://www.sec.gov/Archives/edgar/data/1274494/000127449423000015/fslr-20230509.htm","https://www.sec.gov/Archives/edgar/data/1274494/000127449423000015/0001274494-23-000015-index.htm",{"symbol":5,"form":5580,"filingdate":5761,"primarydocument":5738,"accessionnumber":5762,"filing_url":5763,"sec_url":5764},"2023-07-06","0001274494-23-000014","https://www.sec.gov/Archives/edgar/data/1274494/000127449423000014/fslr-20230630.htm","https://www.sec.gov/Archives/edgar/data/1274494/000127449423000014/0001274494-23-000014-index.htm",{"symbol":5,"form":5580,"filingdate":5766,"primarydocument":5756,"accessionnumber":5767,"filing_url":5768,"sec_url":5769},"2023-05-10","0001274494-23-000011","https://www.sec.gov/Archives/edgar/data/1274494/000127449423000011/fslr-20230509.htm","https://www.sec.gov/Archives/edgar/data/1274494/000127449423000011/0001274494-23-000011-index.htm",{"symbol":5,"form":5591,"filingdate":5771,"primarydocument":5772,"accessionnumber":5773,"filing_url":5774,"sec_url":5775},"2023-04-27","fslr-20230331.htm","0001274494-23-000010","https://www.sec.gov/Archives/edgar/data/1274494/000127449423000010/fslr-20230331.htm","https://www.sec.gov/Archives/edgar/data/1274494/000127449423000010/0001274494-23-000010-index.htm",{"symbol":5,"form":5580,"filingdate":5771,"primarydocument":5777,"accessionnumber":5778,"filing_url":5779,"sec_url":5780},"fslr-20230427.htm","0001274494-23-000009","https://www.sec.gov/Archives/edgar/data/1274494/000127449423000009/fslr-20230427.htm","https://www.sec.gov/Archives/edgar/data/1274494/000127449423000009/0001274494-23-000009-index.htm",{"symbol":5,"form":5574,"filingdate":5782,"primarydocument":5783,"accessionnumber":5784,"filing_url":5785,"sec_url":5786},"2023-02-28","fslr-20221231.htm","0001274494-23-000002","https://www.sec.gov/Archives/edgar/data/1274494/000127449423000002/fslr-20221231.htm","https://www.sec.gov/Archives/edgar/data/1274494/000127449423000002/0001274494-23-000002-index.htm",{"symbol":5,"form":5580,"filingdate":5782,"primarydocument":5788,"accessionnumber":5789,"filing_url":5790,"sec_url":5791},"fslr-20230228.htm","0001274494-23-000001","https://www.sec.gov/Archives/edgar/data/1274494/000127449423000001/fslr-20230228.htm","https://www.sec.gov/Archives/edgar/data/1274494/000127449423000001/0001274494-23-000001-index.htm",{"symbol":5,"form":5591,"filingdate":5793,"primarydocument":5794,"accessionnumber":5795,"filing_url":5796,"sec_url":5797},"2022-10-28","fslr-20220930.htm","0001274494-22-000040","https://www.sec.gov/Archives/edgar/data/1274494/000127449422000040/fslr-20220930.htm","https://www.sec.gov/Archives/edgar/data/1274494/000127449422000040/0001274494-22-000040-index.htm",{"symbol":5,"form":5580,"filingdate":5799,"primarydocument":5800,"accessionnumber":5801,"filing_url":5802,"sec_url":5803},"2022-10-27","fslr-20221027.htm","0001274494-22-000038","https://www.sec.gov/Archives/edgar/data/1274494/000127449422000038/fslr-20221027.htm","https://www.sec.gov/Archives/edgar/data/1274494/000127449422000038/0001274494-22-000038-index.htm",{"symbol":5,"form":5591,"filingdate":5805,"primarydocument":5806,"accessionnumber":5807,"filing_url":5808,"sec_url":5809},"2022-07-29","fslr-20220630.htm","0001274494-22-000035","https://www.sec.gov/Archives/edgar/data/1274494/000127449422000035/fslr-20220630.htm","https://www.sec.gov/Archives/edgar/data/1274494/000127449422000035/0001274494-22-000035-index.htm",{"symbol":5,"form":5580,"filingdate":5811,"primarydocument":5812,"accessionnumber":5813,"filing_url":5814,"sec_url":5815},"2022-07-28","fslr-20220728.htm","0001274494-22-000032","https://www.sec.gov/Archives/edgar/data/1274494/000127449422000032/fslr-20220728.htm","https://www.sec.gov/Archives/edgar/data/1274494/000127449422000032/0001274494-22-000032-index.htm",{"symbol":5,"form":5580,"filingdate":5817,"primarydocument":5818,"accessionnumber":5819,"filing_url":5820,"sec_url":5821},"2022-05-27","fslr-20220526.htm","0001274494-22-000029","https://www.sec.gov/Archives/edgar/data/1274494/000127449422000029/fslr-20220526.htm","https://www.sec.gov/Archives/edgar/data/1274494/000127449422000029/0001274494-22-000029-index.htm",{"symbol":5,"form":5580,"filingdate":5817,"primarydocument":5823,"accessionnumber":5824,"filing_url":5825,"sec_url":5826},"fslr-20220524.htm","0001274494-22-000028","https://www.sec.gov/Archives/edgar/data/1274494/000127449422000028/fslr-20220524.htm","https://www.sec.gov/Archives/edgar/data/1274494/000127449422000028/0001274494-22-000028-index.htm",{"symbol":5,"form":5580,"filingdate":5828,"primarydocument":5829,"accessionnumber":5830,"filing_url":5831,"sec_url":5832},"2022-05-16","fslr-20220512.htm","0001274494-22-000023","https://www.sec.gov/Archives/edgar/data/1274494/000127449422000023/fslr-20220512.htm","https://www.sec.gov/Archives/edgar/data/1274494/000127449422000023/0001274494-22-000023-index.htm",{"symbol":5,"form":5591,"filingdate":5834,"primarydocument":5835,"accessionnumber":5836,"filing_url":5837,"sec_url":5838},"2022-04-29","fslr-20220331.htm","0001274494-22-000020","https://www.sec.gov/Archives/edgar/data/1274494/000127449422000020/fslr-20220331.htm","https://www.sec.gov/Archives/edgar/data/1274494/000127449422000020/0001274494-22-000020-index.htm",{"symbol":5,"form":5580,"filingdate":5840,"primarydocument":5841,"accessionnumber":5842,"filing_url":5843,"sec_url":5844},"2022-04-28","fslr-20220428.htm","0001274494-22-000017","https://www.sec.gov/Archives/edgar/data/1274494/000127449422000017/fslr-20220428.htm","https://www.sec.gov/Archives/edgar/data/1274494/000127449422000017/0001274494-22-000017-index.htm",{"symbol":5,"form":5580,"filingdate":5846,"primarydocument":5847,"accessionnumber":5848,"filing_url":5849,"sec_url":5850},"2022-04-01","fslr-20220329.htm","0001274494-22-000011","https://www.sec.gov/Archives/edgar/data/1274494/000127449422000011/fslr-20220329.htm","https://www.sec.gov/Archives/edgar/data/1274494/000127449422000011/0001274494-22-000011-index.htm",{"symbol":5,"form":5574,"filingdate":5852,"primarydocument":5853,"accessionnumber":5854,"filing_url":5855,"sec_url":5856},"2022-03-01","fslr-20211231.htm","0001274494-22-000009","https://www.sec.gov/Archives/edgar/data/1274494/000127449422000009/fslr-20211231.htm","https://www.sec.gov/Archives/edgar/data/1274494/000127449422000009/0001274494-22-000009-index.htm",{"symbol":5,"form":5580,"filingdate":5852,"primarydocument":5858,"accessionnumber":5859,"filing_url":5860,"sec_url":5861},"fslr-20220301.htm","0001274494-22-000008","https://www.sec.gov/Archives/edgar/data/1274494/000127449422000008/fslr-20220301.htm","https://www.sec.gov/Archives/edgar/data/1274494/000127449422000008/0001274494-22-000008-index.htm",{"symbol":5,"form":5580,"filingdate":5863,"primarydocument":5864,"accessionnumber":5865,"filing_url":5866,"sec_url":5867},"2022-02-18","fslr-20220216.htm","0001274494-22-000002","https://www.sec.gov/Archives/edgar/data/1274494/000127449422000002/fslr-20220216.htm","https://www.sec.gov/Archives/edgar/data/1274494/000127449422000002/0001274494-22-000002-index.htm",{"symbol":5,"form":5591,"filingdate":5869,"primarydocument":5870,"accessionnumber":5871,"filing_url":5872,"sec_url":5873},"2021-11-05","fslr-20210930.htm","0001274494-21-000033","https://www.sec.gov/Archives/edgar/data/1274494/000127449421000033/fslr-20210930.htm","https://www.sec.gov/Archives/edgar/data/1274494/000127449421000033/0001274494-21-000033-index.htm",{"symbol":5,"form":5580,"filingdate":5875,"primarydocument":5876,"accessionnumber":5877,"filing_url":5878,"sec_url":5879},"2021-11-04","fslr-20211104.htm","0001274494-21-000030","https://www.sec.gov/Archives/edgar/data/1274494/000127449421000030/fslr-20211104.htm","https://www.sec.gov/Archives/edgar/data/1274494/000127449421000030/0001274494-21-000030-index.htm",[5881,5901,5914,5928,5938,5951,5963,5972,5983,5991,5999,6008,6018,6026,6034,6046,6055,6071,6079,6087,6103,6114,6125],{"symbol":5,"accessionnumber":5882,"filingdate":234,"sec_url":5883,"tags":5884,"headline":5889,"summary":5890,"sector":5891,"industry":5892,"date_processed":5893,"impact_score":5894,"exhibits":5895,"isLocked":5900},"0001274494-26-000169","https://www.sec.gov/Archives/edgar/data/1274494/000127449426000169/0001274494-26-000169-index.htm",{"events":5885},[5886,5887,5888],"Earnings Beat","General Statement","Reincorporation (Change of Domicile)","First Solar Reports Q2 2026 Financial Results and Reaffirms Guidance","First Solar, Inc. reported a 4% decrease in net sales to $1.06 billion for Q2 2026, with a 23% increase in net income per diluted share to $3.92. The company reaffirmed its 2026 guidance, maintaining volume sold, net sales, gross profit, operating expenses, Adjusted EBITDA, capital expenditures, and net cash balance within prior ranges. The company also highlighted a 45.1 GW contracted sales backlog as of June 30, 2026.","Manufacturing","Semiconductors & Related Devices","2026-07-30 20:04:42","MEDIUM",[5896],{"exhibit_number":5897,"htm_reference":5898,"full_url":5899},"EX-99.1","ex991pressreleaseq2-2026.htm","https://www.sec.gov/Archives/edgar/data/1274494/000127449426000169/ex991pressreleaseq2-2026.htm",false,{"symbol":5,"accessionnumber":5902,"filingdate":531,"sec_url":5903,"tags":5904,"headline":5910,"summary":5911,"sector":5891,"industry":5892,"date_processed":5912,"impact_score":5894,"exhibits":5913,"isLocked":5900},"0001274494-26-000138","https://www.sec.gov/Archives/edgar/data/1274494/000127449426000138/0001274494-26-000138-index.htm",{"events":5905},[5906,5907,5908,5909],"Board Member Appointed","Auditor Resignation","Executive Compensation Detail","Shareholder Rejection","First Solar, Inc. Announces Election Results from 2026 Annual Meeting of Stockholders","First Solar, Inc. held its 2026 annual meeting of stockholders on May 13, 2026. Stockholders elected ten nominees to the board of directors, ratified the appointment of PricewaterhouseCoopers LLP as the independent registered public accounting firm, approved an advisory resolution on the compensation of named executive officers, and rejected a shareholder proposal to improve the ability to call for a special shareholder meeting. The meeting was well-attended with 92,119,644 shares represented by proxy or in person.","2026-05-15 20:05:40",[],{"symbol":5,"accessionnumber":5915,"filingdate":594,"sec_url":5916,"tags":5917,"headline":5920,"summary":5921,"sector":5891,"industry":5892,"date_processed":5922,"impact_score":5923,"exhibits":5924,"isLocked":5900},"0001274494-26-000108","https://www.sec.gov/Archives/edgar/data/1274494/000127449426000108/0001274494-26-000108-index.htm",{"events":5918},[5886,5887,5919],"Raised Guidance","First Solar Reports Strong Q1 2026 Financial Results and Reaffirms Guidance","First Solar, Inc. reported a 24% year-over-year increase in net sales to $1.04 billion for the first quarter of 2026, with net income per diluted share increasing by 65% to $3.22. The company's Adjusted EBITDA was $520 million, and it maintained its 2026 guidance with unchanged volume sold, net sales, gross profit, operating expenses, Adjusted EBITDA, capital expenditures, and net cash balance. The company also announced a conference call to discuss these results.","2026-04-30 20:05:56","HIGH",[5925],{"exhibit_number":5897,"htm_reference":5926,"full_url":5927},"ex991pressreleaseq1-2026.htm","https://www.sec.gov/Archives/edgar/data/1274494/000127449426000108/ex991pressreleaseq1-2026.htm",{"symbol":5,"accessionnumber":5582,"filingdate":852,"sec_url":5584,"tags":5929,"headline":5931,"summary":5932,"sector":5891,"industry":5892,"date_processed":5933,"impact_score":5894,"exhibits":5934,"isLocked":5900},{"events":5930},[5887,5886],"First Solar Announces 2025 Financial Results and 2026 Guidance","First Solar, Inc. announced its financial results for the fourth quarter and full year 2025, reporting a significant increase in net sales and net income compared to the previous year. The company also provided guidance for 2026, including forecasted net sales and Adjusted EBITDA. The 2025 net sales were $5.2 billion, up from $4.2 billion in 2024, driven by a 24% increase in third-party module volume. The full-year 2025 net income per diluted share was $14.21. For 2026, the company expects net sales between $4.9 billion and $5.2 billion and Adjusted EBITDA between $2.6 billion and $2.8 billion.","2026-02-24 21:10:42",[5935],{"exhibit_number":5897,"htm_reference":5936,"full_url":5937},"ex991pressreleaseq4-2025fi.htm","https://www.sec.gov/Archives/edgar/data/1274494/000127449426000020/ex991pressreleaseq4-2025fi.htm",{"symbol":5,"accessionnumber":5587,"filingdate":870,"sec_url":5589,"tags":5939,"headline":5943,"summary":5944,"sector":5891,"industry":5892,"date_processed":5945,"impact_score":5894,"exhibits":5946,"isLocked":5900},{"events":5940},[5941,5942],"Credit Facility Entered","Contract Termination","First Solar Enters into New $1.5 Billion Credit Facility","On February 13, 2026, First Solar, Inc. entered into a new five-year revolving credit facility totaling $1,500,000,000, replacing its existing credit agreement. The new facility provides for an additional sub-limit of $450,000,000 for letters of credit and includes terms for interest rates and fees that are contingent upon the company's financial ratios. Concurrently, the company terminated its previous senior secured revolving credit agreement. The new agreement is detailed in Exhibit 10.1, which is incorporated into this report.","2026-02-19 21:03:55",[5947],{"exhibit_number":5948,"htm_reference":5949,"full_url":5950},"EX-10.1","ex101revolvingcreditandgua.htm","https://www.sec.gov/Archives/edgar/data/1274494/000127449426000016/ex101revolvingcreditandgua.htm",{"symbol":5,"accessionnumber":5598,"filingdate":1285,"sec_url":5600,"tags":5952,"headline":5956,"summary":5957,"sector":5891,"industry":5892,"date_processed":5958,"impact_score":5923,"exhibits":5959,"isLocked":5900},{"2.02":5953,"9.01":5954},[5886,5919,5887],[5955],"Exhibits Furnished","First Solar Reports Strong Q3 2025 Financial Results and Updates Guidance","First Solar, Inc. reported strong financial results for the third quarter of 2025, with net sales of $1.6 billion and net income per diluted share of $4.24. The company also updated its 2025 guidance, reflecting increased confidence in its financial outlook. Key financial highlights include a gross cash balance of $2.0 billion and a net cash balance of $1.5 billion as of September 30, 2025. First Solar also announced 2.7 GW gross bookings since the last earnings call, with an average selling price of 30.9 cents per watt, excluding contract pricing adjusters. The contracted sales backlog stands at 53.7 GW, valued at $16.4 billion as of September 30, 2025.","2025-10-30 20:09:41",[5960],{"exhibit_number":5897,"htm_reference":5961,"full_url":5962},"ex991pressreleaseq3-2025.htm","https://www.sec.gov/Archives/edgar/data/1274494/000127449425000081/ex991pressreleaseq3-2025.htm",{"symbol":5,"accessionnumber":5603,"filingdate":1320,"sec_url":5605,"tags":5964,"headline":5968,"summary":5969,"sector":5891,"industry":5892,"date_processed":5970,"impact_score":5923,"exhibits":5971,"isLocked":5900},{"8.01":5965},[5966,5967],"Corporate Update","Regulatory Investigation","First Solar Announces Tax Credit Transfer Agreements","On October 20, 2025, First Solar, Inc. entered into two Tax Credit transfer agreements with a leading digital payments company. Under the Fixed Transfer Agreement, the Company agreed to sell $600,000,000 of advanced manufacturing production tax credits for $573,000,000, payable in two installments. The Variable Transfer Agreement allows for the sale of up to an additional $175,000,000 of Tax Credits at a later determined price. Both agreements are subject to customary conditions precedent.","2025-10-21 20:36:56",[],{"symbol":5,"accessionnumber":5608,"filingdate":1631,"sec_url":5610,"tags":5973,"headline":5976,"summary":5977,"sector":5891,"industry":5892,"date_processed":5978,"impact_score":5923,"exhibits":5979,"isLocked":5900},{"2.02":5974,"9.01":5975},[5886,5919],[5955],"First Solar Announces Strong Q2 2025 Results and Updates Guidance","First Solar, Inc. reported second-quarter 2025 net sales of $1.1 billion and net income per diluted share of $3.18, surpassing expectations and leading to an update in full-year guidance. The company's solid financial performance, driven by increased module sales and proceeds from the sale of Section 45X tax credits, has resulted in a higher mid-point for full-year net income per diluted share guidance, now at $15.00. A conference call is scheduled for July 31, 2025, to discuss these results in detail.","2025-08-22 01:57:09",[5980],{"exhibit_number":5897,"htm_reference":5981,"full_url":5982},"ex991pressreleaseq2-2025.htm","https://www.sec.gov/Archives/edgar/data/1274494/000127449425000053/ex991pressreleaseq2-2025.htm",{"symbol":5,"accessionnumber":5618,"filingdate":1636,"sec_url":5620,"tags":5984,"headline":5987,"summary":5988,"sector":5891,"industry":5892,"date_processed":5989,"impact_score":5923,"exhibits":5990,"isLocked":5900},{"8.01":5985},[5986,5966],"Regulatory Approval","First Solar Sells Tax Credits for $372.8M","On July 28, 2025, First Solar, Inc. entered into an agreement to sell up to $391,000,000.00 of advanced manufacturing production tax credits for a purchase price of up to $372,755,000.00. The tax credits were generated by the production of module components in the U.S. and their sale to third parties during 2025. The sale is subject to customary conditions precedent and the purchase price will be paid in three installments.","2025-08-22 02:26:28",[],{"symbol":5,"accessionnumber":5623,"filingdate":1778,"sec_url":5625,"tags":5992,"headline":5995,"summary":5996,"sector":5891,"industry":5892,"date_processed":5997,"impact_score":5894,"exhibits":5998,"isLocked":5900},{"8.01":5993},[5994],"Strategic Partnership Announced","First Solar Announces Tax Credit Sale Agreement","On June 20, 2025, First Solar, Inc. announced the sale of $311,858,186.10 of advanced manufacturing production tax credits to a leading financial institution for $296,265,276.80. The sale, pursuant to Section 45X of the Internal Revenue Code, is part of the company's strategy to leverage its tax credit assets.","2025-08-22 07:55:01",[],{"symbol":5,"accessionnumber":5628,"filingdate":1924,"sec_url":5630,"tags":6000,"headline":6004,"summary":6005,"sector":5891,"industry":5892,"date_processed":6006,"impact_score":5894,"exhibits":6007,"isLocked":5900},{"5.07":6001},[6002,6003,5909],"Director Elections Results","Say-on-Pay Approved","First Solar's 2025 Annual Meeting Results","First Solar, Inc. held its 2025 annual meeting of stockholders on May 14, 2025. All nine board nominees were elected, the appointment of PricewaterhouseCoopers LLP as the independent auditor was ratified, the advisory resolution on executive compensation was approved, and a special shareholder meeting improvement proposal was rejected by stockholders.","2025-08-22 20:01:10",[],{"symbol":5,"accessionnumber":5633,"filingdate":2000,"sec_url":5635,"tags":6009,"headline":6014,"summary":6015,"sector":5891,"industry":5892,"date_processed":6016,"impact_score":5923,"exhibits":6017,"isLocked":5900},{"2.02":6010,"9.01":6013},[6011,6012],"Earnings Miss","Lowered Guidance",[5955],"First Solar Reports Earnings Miss and Revises 2025 Guidance Downward","First Solar, Inc. announced its first quarter 2025 financial results on April 29, 2025, reporting net sales of $0.8 billion and net income per diluted share of $1.95, reflecting a decrease from the previous quarter's net income per diluted share of $3.65. The company also revised its 2025 guidance downward, citing the expected impact of new tariffs implemented in April 2025. The updated guidance for net sales is now between $4.5 billion and $5.5 billion, and for earnings per diluted share, between $12.50 and $17.50.","2025-08-23 13:24:25",[],{"symbol":5,"accessionnumber":5643,"filingdate":2179,"sec_url":5645,"tags":6019,"headline":6022,"summary":6023,"sector":5891,"industry":5892,"date_processed":6024,"impact_score":5894,"exhibits":6025,"isLocked":5900},{"5.02":6020},[6021],"Board Member Departure","Molly E. Joseph to Step Down from First Solar Board","On March 12, 2025, Molly E. Joseph announced that she will not stand for re-election as a member of First Solar, Inc.'s Board of Directors at the 2025 Annual Meeting. Joseph will continue to serve until the meeting and her departure is not due to any disagreement with the company or its management. The Board and management expressed gratitude for her service since 2017.","2025-08-23 20:15:18",[],{"symbol":5,"accessionnumber":5648,"filingdate":2251,"sec_url":5650,"tags":6027,"headline":6030,"summary":6031,"sector":5891,"industry":5892,"date_processed":6032,"impact_score":5923,"exhibits":6033,"isLocked":5900},{"2.02":6028,"9.01":6029},[5886,5919],[5955],"First Solar Announces 2024 Financial Results and 2025 Guidance","First Solar, Inc. reported net sales of $4.2 billion for 2024, with net income per diluted share of $12.02. The company provided 2025 guidance for net sales of $5.3 billion to $5.8 billion and earnings per diluted share of $17.00 to $20.00.","2025-08-24 00:22:04",[],{"symbol":5,"accessionnumber":5658,"filingdate":2269,"sec_url":5660,"tags":6035,"headline":6038,"summary":6039,"sector":5891,"industry":5892,"date_processed":6040,"impact_score":6041,"exhibits":6042,"isLocked":5900},{"2.02":6036,"9.01":6037},[5887],[5955],"First Solar Announces Completion of 2024 Tax Credit Sale","First Solar, Inc. announced the final sale of $857 million in Section 45X Advanced Manufacturing Production tax credits from its 2024 solar module production in the United States. The transaction, which was previously announced in December 2024, is expected to strengthen the company's balance sheet while also impacting 2024 earnings. First Solar anticipates receiving approximately $819 million in gross cash proceeds, with the tax credits sale supporting thousands of American jobs and contributing to the company's manufacturing expansion in the U.S.","2025-11-11 23:53:30","LOW",[6043],{"exhibit_number":5897,"htm_reference":6044,"full_url":6045},"ex991pressreleasetaxcredit.htm","https://www.sec.gov/Archives/edgar/data/1274494/000127449425000006/ex991pressreleasetaxcredit.htm",{"symbol":5,"accessionnumber":5663,"filingdate":2421,"sec_url":5665,"tags":6047,"headline":6051,"summary":6052,"sector":5891,"industry":5892,"date_processed":6053,"impact_score":5923,"exhibits":6054,"isLocked":5900},{"5.02":6048},[6049,6050],"New CAO Appointed","Key Executive Appointment","First Solar Appoints New Global Controller and Chief Accounting Officer","On January 3, 2025, First Solar, Inc. appointed Nathan Theurer as Vice President, Global Controller, and Chief Accounting Officer, effective January 6, 2025. Theurer, who joined First Solar in 2014, has held various senior accounting roles within the company and previously worked at Amkor Technology, Inc., and Ernst & Young LLP. He will enter into an Indemnification Agreement with the company and is expected to receive an annual base salary of $280,000, a target bonus of 40% of his annual base salary, and equity compensation. In a related move, Byron Jeffers, the former Vice President, Global Controller, and Chief Accounting Officer, has been appointed Vice President, Treasurer, and Head of Investor Relations.","2025-11-20 23:09:46",[],{"symbol":5,"accessionnumber":5668,"filingdate":2522,"sec_url":5670,"tags":6056,"headline":6060,"summary":6061,"sector":5891,"industry":5892,"date_processed":6062,"impact_score":5894,"exhibits":6063,"isLocked":5900},{"1.01":6057,"9.01":6059},[6058],"Financial Instrument Agreement",[5955],"First Solar, Inc. Enters into Tax Credit Transfer Agreements with Visa Inc.","On December 6, 2024, First Solar, Inc. entered into two Tax Credit Transfer Agreements with Visa Inc. The agreements involve the sale of advanced manufacturing production tax credits generated by First Solar's U.S. module component production and sales. The Fixed Transfer Agreement involves the sale of $645 million of tax credits for $615.975 million, with payments on December 6, 2024, and December 30, 2024. The Variable Transfer Agreement allows for the sale of up to $225 million of additional tax credits at a rate of $0.955 per $1.00 of transferred tax credits, due on February 28, 2025.","2025-11-25 23:14:42",[6064,6067],{"exhibit_number":5948,"htm_reference":6065,"full_url":6066},"ex101taxcredittransferagre.htm","https://www.sec.gov/Archives/edgar/data/1274494/000127449424000042/ex101taxcredittransferagre.htm",{"exhibit_number":6068,"htm_reference":6069,"full_url":6070},"EX-10.2","ex102taxcredittransferagre.htm","https://www.sec.gov/Archives/edgar/data/1274494/000127449424000042/ex102taxcredittransferagre.htm",{"symbol":5,"accessionnumber":5673,"filingdate":2681,"sec_url":5675,"tags":6072,"headline":6075,"summary":6076,"sector":5891,"industry":5892,"date_processed":6077,"impact_score":5923,"exhibits":6078,"isLocked":5900},{"2.02":6073,"9.01":6074},[5887,5886,5919],[5955],"First Solar Announces Third Quarter 2024 Financial Results","First Solar, Inc. reported its third quarter 2024 financial results on October 29, 2024. The company reported net sales of $0.9 billion, a decrease of $0.1 billion from the prior quarter, primarily due to a decrease in the volume of MW sold and a product warranty reserve charge. Net income per diluted share was $2.91, impacted by the $50 million product warranty reserve charge. The company updated its 2024 guidance, reflecting a revised outlook for net sales, gross margin, operating expenses, operating income, and earnings per diluted share. First Solar expects to hold a conference call to discuss these results further.","2025-08-24 21:19:35",[],{"symbol":5,"accessionnumber":5688,"filingdate":3012,"sec_url":5690,"tags":6080,"headline":6083,"summary":6084,"sector":5891,"industry":5892,"date_processed":6085,"impact_score":5894,"exhibits":6086,"isLocked":5900},{"2.02":6081,"9.01":6082},[5886],[5955],"First Solar Reports Strong Second Quarter 2024 Results","First Solar, Inc. reported net sales of $1.0 billion and net income per diluted share of $3.25 for the second quarter of 2024. The company maintained its full-year 2024 guidance and expects sales backlog of 75.9 GW. Net cash balance decreased to $1.2 billion due to capital expenditures and loan repayments. The company held a conference call to discuss these results.","2025-08-23 16:28:02",[],{"symbol":5,"accessionnumber":5693,"filingdate":3305,"sec_url":5695,"tags":6088,"headline":6095,"summary":6096,"sector":5891,"industry":5892,"date_processed":6097,"impact_score":5894,"exhibits":6098,"isLocked":5900},{"5.03":6089,"5.07":6092,"9.01":6093},[6090,6091],"Bylaw Amendment","Articles of Incorporation Amendment",[6002],[6094],"No viable tag","First Solar Stockholders Approve Bylaw Amendments at 2024 Annual Meeting","At First Solar, Inc.'s 2024 Annual Meeting of Stockholders, stockholders approved the amendment and restatement of the Company's amended and restated bylaws, allowing stockholders owning 25% or more of the Company's outstanding common stock to call a special meeting of stockholders. All ten board nominees were elected with a significant majority of votes. Additionally, stockholders ratified the appointment of PricewaterhouseCoopers LLP as the independent registered public accounting firm and approved an advisory resolution on the compensation of named executive officers. A proposal to allow a shareholder right to call a special shareholder meeting was not approved.","2025-08-22 19:47:27",[6099],{"exhibit_number":6100,"htm_reference":6101,"full_url":6102},"EX-3.1","ex31amendedandrestatedbyla.htm","https://www.sec.gov/Archives/edgar/data/1274494/000127449424000026/ex31amendedandrestatedbyla.htm",{"symbol":5,"accessionnumber":5698,"filingdate":3337,"sec_url":5700,"tags":6104,"headline":6107,"summary":6108,"sector":5891,"industry":5892,"date_processed":6109,"impact_score":6041,"exhibits":6110,"isLocked":5900},{"2.02":6105,"9.01":6106},[5887],[5955],"First Solar Reports Q1 2024 Financial Results","First Solar, Inc. announced its financial results for the first quarter of 2024 on May 1, 2024. The company reported net sales of $794 million, a decrease of $0.4 billion from the prior quarter. Net income per diluted share was $2.20 for Q1 2024, compared to $3.25 in Q4 2023. First Solar also provided updated 2024 guidance, maintaining full-year P&L guidance. The company's net cash balance at the end of Q1 2024 was $1.4 billion. Further details are provided in the attached press release.","2025-08-22 17:08:27",[6111],{"exhibit_number":5897,"htm_reference":6112,"full_url":6113},"ex991pressreleaseq1-2024.htm","https://www.sec.gov/Archives/edgar/data/1274494/000162828024019623/ex991pressreleaseq1-2024.htm",{"symbol":5,"accessionnumber":5713,"filingdate":3586,"sec_url":5715,"tags":6115,"headline":6118,"summary":6119,"sector":5891,"industry":5892,"date_processed":6120,"impact_score":5923,"exhibits":6121,"isLocked":5900},{"2.02":6116,"9.01":6117},[5886,5919,5887],[5955],"First Solar Reports Strong 2023 Results and Provides 2024 Guidance","First Solar, Inc. reported strong financial results for Q4 and full-year 2023, with net sales of $3.3 billion and net income per diluted share of $7.74. The company also provided 2024 guidance with net sales expected between $4.4 billion to $4.6 billion and earnings per diluted share between $13.00 to $14.00. A press release detailing these results and guidance is furnished as Exhibit 99.1.","2025-08-22 05:21:16",[6122],{"exhibit_number":5897,"htm_reference":6123,"full_url":6124},"ex991pressreleaseq4-2023fi.htm","https://www.sec.gov/Archives/edgar/data/1274494/000127449424000003/ex991pressreleaseq4-2023fi.htm",{"symbol":5,"accessionnumber":5718,"filingdate":3619,"sec_url":5720,"tags":6126,"headline":6128,"summary":6129,"sector":5891,"industry":5892,"date_processed":6130,"impact_score":5894,"exhibits":6131,"isLocked":5900},{"5.02":6127},[6021],"First Solar, Inc. Announces Retirement of Board Members","First Solar, Inc. announced on February 13, 2024, that Richard D. Chapman, George A. ('Chip') Hambro, and Craig Kennedy will retire from the Company's Board of Directors and not stand for re-election at the 2024 Annual Meeting. Each director intends to continue serving until the meeting date. Their decisions were not due to disagreements with the Company or its management.","2025-08-22 03:57:25",[],null,1789889706571]