[{"data":1,"prerenderedAt":5963},["ShallowReactive",2],{"company-overview-LYV":3},{"company_profile":4,"ohlc":24,"spy":3982,"trading_signals":5258,"company_actions":5390,"filings_8k":5695,"report_history":5962,"insider_summary":5962,"filings_summary":5962,"financials_summary":5962,"institutional_summary":5962,"seo_links":5962},{"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},"LYV","Live Nation Entertainment, Inc.","NYSE","XNYS","Communication Services","Entertainment",16200,"https://www.livenationentertainment.com","Live Nation Entertainment, Inc. is a leading global entertainment company, primarily focused on live music events, ticketing, and artist management. As the owner and operator of many of the world's most iconic music venues, Live Nation organizes and promotes thousands of concerts and festivals annually, significantly impacting the live music scene. The company's operations span several countries, providing a platform for artists to connect with fans through unforgettable live experiences. Live Nation's ticketing platform, Ticketmaster, is one of the largest and most robust ticketing systems in the world, facilitating sales for various live events, including concerts, sports, theater, and family shows. Additionally, Live Nation manages talented artists through its artist management division, helping them navigate the complex music industry. This integration of live events, ticketing, and artist management positions Live Nation Entertainment, Inc. as a pivotal player in the global entertainment market, dedicated to enhancing the live experience for fans and artists alike.","Common Stock","Mr. Michael  Rapino","9348 Civic Center Drive","Beverly Hills",90210,"CA","United States","310 867 7000","2025-03-08 00:00:00","True",[25,31,37,43,49,54,59,65,71,77,82,88,94,100,106,112,118,124,130,136,142,148,154,160,166,172,178,184,190,196,201,207,213,218,223,229,233,239,243,249,255,261,267,273,279,284,289,294,300,305,310,316,320,326,332,338,343,349,355,360,366,372,377,383,388,394,398,403,409,414,419,424,430,436,442,448,453,458,462,468,474,480,486,492,498,503,509,515,519,525,530,536,542,547,553,559,565,571,577,583,589,595,601,607,613,619,625,631,637,643,648,652,657,663,668,673,679,685,691,696,702,708,714,719,725,730,736,742,748,753,758,764,768,774,780,786,791,796,801,806,812,818,824,830,835,841,846,851,855,860,866,872,878,884,890,896,902,908,914,920,926,932,938,943,949,955,961,967,973,978,983,989,995,999,1004,1010,1016,1022,1027,1031,1037,1042,1048,1051,1054,1059,1065,1071,1077,1082,1087,1093,1099,1103,1108,1114,1120,1125,1131,1137,1143,1148,1154,1160,1166,1172,1178,1184,1190,1196,1202,1208,1214,1219,1224,1227,1232,1238,1244,1248,1254,1260,1266,1272,1277,1282,1288,1293,1297,1303,1307,1312,1316,1320,1326,1331,1336,1340,1346,1352,1357,1362,1367,1373,1378,1384,1390,1395,1401,1405,1411,1415,1419,1424,1429,1435,1439,1445,1450,1455,1461,1466,1470,1474,1479,1482,1488,1490,1495,1498,1503,1509,1513,1519,1524,1530,1536,1542,1548,1553,1557,1561,1566,1572,1577,1583,1588,1592,1597,1600,1606,1609,1613,1618,1623,1627,1632,1638,1643,1647,1651,1657,1661,1666,1670,1675,1680,1685,1689,1695,1700,1706,1710,1714,1719,1725,1731,1736,1740,1745,1750,1755,1760,1765,1771,1777,1782,1788,1793,1799,1804,1810,1815,1819,1824,1828,1833,1837,1843,1848,1850,1855,1860,1866,1872,1878,1883,1889,1895,1901,1907,1913,1919,1924,1930,1935,1941,1947,1953,1958,1963,1968,1974,1980,1986,1992,1998,2004,2009,2015,2019,2025,2031,2037,2043,2048,2054,2059,2064,2069,2075,2081,2085,2091,2097,2102,2108,2112,2115,2120,2125,2128,2133,2139,2143,2149,2152,2157,2161,2166,2170,2173,2178,2183,2188,2191,2195,2201,2205,2209,2213,2218,2221,2225,2231,2237,2242,2247,2251,2255,2261,2267,2271,2277,2282,2288,2292,2296,2302,2305,2310,2316,2321,2326,2331,2336,2341,2345,2351,2356,2362,2367,2373,2378,2384,2389,2394,2398,2401,2406,2411,2416,2421,2426,2432,2437,2442,2447,2453,2457,2462,2468,2473,2478,2484,2490,2496,2501,2507,2513,2518,2524,2530,2535,2541,2547,2553,2559,2565,2571,2576,2581,2587,2593,2596,2602,2608,2614,2620,2626,2632,2638,2644,2650,2656,2662,2668,2674,2680,2686,2692,2698,2704,2710,2716,2722,2728,2734,2740,2745,2751,2757,2763,2769,2775,2781,2787,2792,2797,2802,2807,2812,2818,2823,2828,2834,2840,2846,2852,2858,2864,2870,2876,2880,2886,2890,2893,2899,2904,2909,2914,2919,2924,2930,2934,2939,2944,2950,2955,2959,2964,2969,2975,2980,2984,2990,2996,3002,3007,3013,3019,3024,3030,3036,3040,3046,3052,3058,3064,3070,3076,3082,3086,3091,3096,3102,3108,3113,3117,3122,3127,3131,3137,3143,3148,3154,3158,3163,3167,3171,3174,3177,3182,3186,3191,3195,3200,3206,3211,3216,3220,3225,3230,3235,3239,3244,3250,3256,3261,3266,3271,3277,3283,3289,3295,3300,3304,3309,3315,3320,3326,3332,3338,3344,3350,3356,3362,3367,3373,3377,3381,3385,3390,3396,3401,3407,3412,3416,3420,3425,3430,3434,3438,3442,3446,3451,3455,3461,3466,3470,3475,3480,3485,3490,3495,3499,3504,3510,3516,3520,3525,3529,3535,3539,3543,3546,3549,3555,3561,3566,3570,3576,3580,3586,3592,3595,3600,3606,3611,3615,3620,3625,3629,3634,3636,3641,3646,3650,3654,3658,3662,3667,3671,3674,3678,3684,3690,3696,3702,3708,3714,3720,3726,3732,3738,3744,3749,3754,3758,3763,3769,3773,3776,3780,3786,3791,3796,3801,3806,3811,3817,3823,3829,3835,3841,3847,3853,3859,3864,3869,3875,3880,3884,3890,3896,3901,3905,3910,3915,3919,3924,3928,3932,3938,3944,3949,3954,3960,3965,3971,3977],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",168,168.66,166.41,167.12,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-09-17",172.29,172.37,168.06,168.34,{"symbol":5,"time":38,"open":39,"high":40,"low":41,"close":42},"2026-09-16",171.09,174.7,169.69,171.13,{"symbol":5,"time":44,"open":45,"high":46,"low":47,"close":48},"2026-09-15",170.9,171.36,168.42,170.24,{"symbol":5,"time":50,"open":51,"high":52,"low":51,"close":53},"2026-09-14",169.46,173.36,171.49,{"symbol":5,"time":55,"open":56,"high":56,"low":57,"close":58},"2026-09-11",174.37,168.04,170.15,{"symbol":5,"time":60,"open":61,"high":62,"low":63,"close":64},"2026-09-10",169.51,172.48,168.47,170.08,{"symbol":5,"time":66,"open":67,"high":68,"low":69,"close":70},"2026-09-09",169.89,171.82,169.03,169.99,{"symbol":5,"time":72,"open":73,"high":74,"low":75,"close":76},"2026-09-08",172.79,173.02,170.34,170.45,{"symbol":5,"time":78,"open":79,"high":79,"low":80,"close":81},"2026-09-04",178.2,171.72,173.5,{"symbol":5,"time":83,"open":84,"high":85,"low":86,"close":87},"2026-09-03",181.3,182.21,176.84,177.49,{"symbol":5,"time":89,"open":90,"high":91,"low":92,"close":93},"2026-09-02",177.44,180.65,177.33,179.59,{"symbol":5,"time":95,"open":96,"high":97,"low":98,"close":99},"2026-09-01",179.47,180.17,177.13,177.2,{"symbol":5,"time":101,"open":102,"high":103,"low":104,"close":105},"2026-08-31",181.16,182.01,178.93,179.89,{"symbol":5,"time":107,"open":108,"high":109,"low":110,"close":111},"2026-08-28",180.73,181.71,177.75,181.65,{"symbol":5,"time":113,"open":114,"high":115,"low":116,"close":117},"2026-08-27",181.8,183.08,178.9,180.64,{"symbol":5,"time":119,"open":120,"high":121,"low":122,"close":123},"2026-08-26",188.82,188.96,182.51,182.64,{"symbol":5,"time":125,"open":126,"high":127,"low":128,"close":129},"2026-08-25",184.58,186.8,184,186.77,{"symbol":5,"time":131,"open":132,"high":133,"low":134,"close":135},"2026-08-24",183.07,185.57,182.14,184.59,{"symbol":5,"time":137,"open":138,"high":139,"low":140,"close":141},"2026-08-21",182.74,183.2,181.17,181.82,{"symbol":5,"time":143,"open":144,"high":145,"low":146,"close":147},"2026-08-20",183.68,186.12,181.58,182.02,{"symbol":5,"time":149,"open":150,"high":151,"low":152,"close":153},"2026-08-19",181.68,185.68,180.04,184.19,{"symbol":5,"time":155,"open":156,"high":157,"low":158,"close":159},"2026-08-18",184.28,185,179.83,179.84,{"symbol":5,"time":161,"open":162,"high":163,"low":164,"close":165},"2026-08-17",186.76,187.28,184.16,184.44,{"symbol":5,"time":167,"open":168,"high":169,"low":170,"close":171},"2026-08-14",186.47,189.25,186.08,188.46,{"symbol":5,"time":173,"open":174,"high":175,"low":176,"close":177},"2026-08-13",186.22,188.1,185.37,186.06,{"symbol":5,"time":179,"open":180,"high":181,"low":182,"close":183},"2026-08-12",183.54,185.85,182.08,185.33,{"symbol":5,"time":185,"open":186,"high":187,"low":188,"close":189},"2026-08-11",183.47,185.86,183,183.33,{"symbol":5,"time":191,"open":192,"high":193,"low":194,"close":195},"2026-08-10",181.05,184.72,179.53,184.64,{"symbol":5,"time":197,"open":198,"high":199,"low":159,"close":200},"2026-08-07",182,184.17,180.66,{"symbol":5,"time":202,"open":203,"high":204,"low":205,"close":206},"2026-08-06",183.34,184.48,180.78,181.77,{"symbol":5,"time":208,"open":209,"high":210,"low":211,"close":212},"2026-08-05",183.93,185.65,182.6,183.52,{"symbol":5,"time":214,"open":141,"high":215,"low":216,"close":217},"2026-08-04",185.45,181.55,183.7,{"symbol":5,"time":219,"open":220,"high":198,"low":221,"close":222},"2026-08-03",176.61,174.82,181.69,{"symbol":5,"time":224,"open":225,"high":226,"low":227,"close":228},"2026-07-31",184.9,187.2,171,174.13,{"symbol":5,"time":230,"open":225,"high":183,"low":231,"close":232},"2026-07-30",180.58,183.56,{"symbol":5,"time":234,"open":235,"high":236,"low":237,"close":238},"2026-07-29",180.92,184.62,179.21,184.43,{"symbol":5,"time":240,"open":241,"high":123,"low":241,"close":242},"2026-07-28",179.09,180.87,{"symbol":5,"time":244,"open":245,"high":246,"low":247,"close":248},"2026-07-27",179.43,180.76,178.28,179.4,{"symbol":5,"time":250,"open":251,"high":252,"low":253,"close":254},"2026-07-24",177.3,178.51,175.29,177.24,{"symbol":5,"time":256,"open":257,"high":258,"low":259,"close":260},"2026-07-23",177.47,178.56,175.39,176.06,{"symbol":5,"time":262,"open":263,"high":264,"low":265,"close":266},"2026-07-22",177.76,180.18,176.59,177.92,{"symbol":5,"time":268,"open":269,"high":270,"low":271,"close":272},"2026-07-21",177.48,179.85,176.16,177.83,{"symbol":5,"time":274,"open":275,"high":276,"low":277,"close":278},"2026-07-20",181.36,183.98,180.23,180.86,{"symbol":5,"time":280,"open":281,"high":282,"low":281,"close":283},"2026-07-17",177.79,181.23,180.22,{"symbol":5,"time":285,"open":286,"high":287,"low":288,"close":270},"2026-07-16",178.66,179.91,176.95,{"symbol":5,"time":290,"open":84,"high":291,"low":292,"close":293},"2026-07-15",184.33,178.01,178.44,{"symbol":5,"time":295,"open":296,"high":297,"low":298,"close":299},"2026-07-14",184.13,184.98,180.56,181.56,{"symbol":5,"time":301,"open":302,"high":303,"low":302,"close":304},"2026-07-13",180.19,184.18,183.25,{"symbol":5,"time":306,"open":307,"high":189,"low":308,"close":309},"2026-07-10",183.32,179.02,179.79,{"symbol":5,"time":311,"open":312,"high":313,"low":314,"close":315},"2026-07-09",181.97,186.3,181.75,182.58,{"symbol":5,"time":317,"open":212,"high":318,"low":319,"close":134},"2026-07-08",184.61,180.55,{"symbol":5,"time":321,"open":322,"high":323,"low":324,"close":325},"2026-07-07",184.53,185.7,183.17,183.92,{"symbol":5,"time":327,"open":328,"high":329,"low":330,"close":331},"2026-07-06",186.02,188,181.39,183.29,{"symbol":5,"time":333,"open":334,"high":335,"low":336,"close":337},"2026-07-02",183.15,186.84,180.02,186.59,{"symbol":5,"time":339,"open":340,"high":341,"low":342,"close":276},"2026-07-01",184.24,187.64,180.88,{"symbol":5,"time":344,"open":345,"high":346,"low":347,"close":348},"2026-06-30",181.99,184.86,181.78,183.11,{"symbol":5,"time":350,"open":351,"high":352,"low":353,"close":354},"2026-06-29",179.39,183.51,177.18,182.56,{"symbol":5,"time":356,"open":357,"high":235,"low":358,"close":359},"2026-06-26",175.57,173.73,179.46,{"symbol":5,"time":361,"open":362,"high":363,"low":364,"close":365},"2026-06-25",172.63,176.3,171.27,175.11,{"symbol":5,"time":367,"open":368,"high":369,"low":370,"close":371},"2026-06-24",168.11,173.22,166.15,171.47,{"symbol":5,"time":373,"open":374,"high":80,"low":375,"close":376},"2026-06-23",169.59,167.48,168.6,{"symbol":5,"time":378,"open":379,"high":380,"low":381,"close":382},"2026-06-22",171.02,172.34,168.14,170.56,{"symbol":5,"time":384,"open":369,"high":385,"low":386,"close":387},"2026-06-18",174.1,169.64,171.24,{"symbol":5,"time":389,"open":390,"high":391,"low":392,"close":393},"2026-06-17",173.33,174.69,171.04,171.52,{"symbol":5,"time":395,"open":396,"high":397,"low":73,"close":385},"2026-06-16",175,175.95,{"symbol":5,"time":399,"open":400,"high":401,"low":80,"close":402},"2026-06-15",173.42,176,175.85,{"symbol":5,"time":404,"open":405,"high":406,"low":407,"close":408},"2026-06-12",173.91,174,170.87,172.51,{"symbol":5,"time":410,"open":411,"high":396,"low":412,"close":413},"2026-06-11",168.41,167.5,172.33,{"symbol":5,"time":415,"open":416,"high":417,"low":418,"close":412},"2026-06-10",163.26,169.8,161.45,{"symbol":5,"time":420,"open":421,"high":422,"low":423,"close":422},"2026-06-09",159.73,162.66,158.02,{"symbol":5,"time":425,"open":426,"high":427,"low":428,"close":429},"2026-06-08",160.32,162.46,158.96,159.51,{"symbol":5,"time":431,"open":432,"high":433,"low":434,"close":435},"2026-06-05",160.84,161.25,158.58,160.07,{"symbol":5,"time":437,"open":438,"high":439,"low":440,"close":441},"2026-06-04",165.75,165.77,159.78,161.01,{"symbol":5,"time":443,"open":444,"high":445,"low":446,"close":447},"2026-06-03",166.79,167.77,163.31,164.25,{"symbol":5,"time":449,"open":450,"high":58,"low":451,"close":452},"2026-06-02",169.31,166.49,167.64,{"symbol":5,"time":454,"open":455,"high":456,"low":457,"close":76},"2026-06-01",169.1,171.31,166.83,{"symbol":5,"time":459,"open":460,"high":45,"low":461,"close":411},"2026-05-29",166.34,165.97,{"symbol":5,"time":463,"open":464,"high":465,"low":466,"close":467},"2026-05-28",166,168.57,164.24,167.03,{"symbol":5,"time":469,"open":470,"high":471,"low":472,"close":473},"2026-05-27",166.28,168.95,165.68,166.56,{"symbol":5,"time":475,"open":476,"high":477,"low":478,"close":479},"2026-05-26",167.17,169.32,166.09,166.52,{"symbol":5,"time":481,"open":482,"high":483,"low":484,"close":485},"2026-05-22",165.67,167.02,164.16,165.55,{"symbol":5,"time":487,"open":488,"high":489,"low":490,"close":491},"2026-05-21",162.22,167.97,161.38,165.98,{"symbol":5,"time":493,"open":494,"high":495,"low":496,"close":497},"2026-05-20",162.53,165.11,159.71,164.44,{"symbol":5,"time":499,"open":500,"high":501,"low":502,"close":502},"2026-05-19",166.46,166.76,163.01,{"symbol":5,"time":504,"open":505,"high":506,"low":507,"close":508},"2026-05-18",168.75,170.83,167.06,167.49,{"symbol":5,"time":510,"open":511,"high":512,"low":513,"close":514},"2026-05-15",168.88,169.9,167.18,168.87,{"symbol":5,"time":516,"open":374,"high":517,"low":518,"close":70},"2026-05-14",173.12,168.3,{"symbol":5,"time":520,"open":521,"high":522,"low":523,"close":524},"2026-05-13",165.62,170.21,163.93,168.46,{"symbol":5,"time":526,"open":527,"high":528,"low":529,"close":482},"2026-05-12",162.64,167.39,161.55,{"symbol":5,"time":531,"open":532,"high":533,"low":534,"close":535},"2026-05-11",160.83,164.56,159.77,163,{"symbol":5,"time":537,"open":538,"high":539,"low":540,"close":541},"2026-05-08",166.57,167.01,162.25,163.28,{"symbol":5,"time":543,"open":544,"high":545,"low":546,"close":438},"2026-05-07",169.01,169.71,162.26,{"symbol":5,"time":548,"open":549,"high":550,"low":551,"close":552},"2026-05-06",161.43,169.91,159.2,167.82,{"symbol":5,"time":554,"open":555,"high":556,"low":557,"close":558},"2026-05-05",158.04,159.31,156.24,157.26,{"symbol":5,"time":560,"open":561,"high":562,"low":563,"close":564},"2026-05-04",158.69,158.7,156.39,157.58,{"symbol":5,"time":566,"open":567,"high":568,"low":569,"close":570},"2026-05-01",158.85,159.01,156.05,158.25,{"symbol":5,"time":572,"open":573,"high":574,"low":575,"close":576},"2026-04-30",152.75,158.22,152.21,157.94,{"symbol":5,"time":578,"open":579,"high":580,"low":581,"close":582},"2026-04-29",152.43,154.22,151.44,153.13,{"symbol":5,"time":584,"open":585,"high":586,"low":587,"close":588},"2026-04-28",157.34,158.16,154.34,154.75,{"symbol":5,"time":590,"open":591,"high":592,"low":593,"close":594},"2026-04-27",155.42,158,154.54,156.49,{"symbol":5,"time":596,"open":597,"high":598,"low":599,"close":600},"2026-04-24",152.38,156.95,151.06,156.64,{"symbol":5,"time":602,"open":603,"high":604,"low":605,"close":606},"2026-04-23",153.83,155.79,151.85,153.21,{"symbol":5,"time":608,"open":609,"high":610,"low":611,"close":612},"2026-04-22",153.19,155.69,152.62,154.63,{"symbol":5,"time":614,"open":615,"high":616,"low":617,"close":618},"2026-04-21",156.34,158.06,153.08,153.37,{"symbol":5,"time":620,"open":621,"high":622,"low":623,"close":624},"2026-04-20",155.44,158.35,155.11,156.09,{"symbol":5,"time":626,"open":627,"high":628,"low":629,"close":630},"2026-04-17",160.69,161.75,155.14,156.56,{"symbol":5,"time":632,"open":633,"high":634,"low":635,"close":636},"2026-04-16",156.1,160.88,155.24,160.59,{"symbol":5,"time":638,"open":639,"high":640,"low":641,"close":642},"2026-04-15",166.53,168.09,153.42,155.82,{"symbol":5,"time":644,"open":645,"high":646,"low":647,"close":470},"2026-04-14",165.72,168.55,165.26,{"symbol":5,"time":649,"open":650,"high":651,"low":650,"close":645},"2026-04-13",158.18,166.64,{"symbol":5,"time":653,"open":654,"high":655,"low":656,"close":636},"2026-04-10",164.52,164.67,160.03,{"symbol":5,"time":658,"open":659,"high":660,"low":661,"close":662},"2026-04-09",162.55,164.75,161.03,163.66,{"symbol":5,"time":664,"open":665,"high":491,"low":666,"close":667},"2026-04-08",163.67,161.66,163.56,{"symbol":5,"time":669,"open":670,"high":627,"low":671,"close":672},"2026-04-07",159.65,157.06,158.29,{"symbol":5,"time":674,"open":675,"high":676,"low":677,"close":678},"2026-04-06",157.25,160.7,155.66,160.12,{"symbol":5,"time":680,"open":681,"high":682,"low":683,"close":684},"2026-04-02",150.91,156.15,149.26,155.75,{"symbol":5,"time":686,"open":687,"high":688,"low":689,"close":690},"2026-04-01",152.51,154.13,150.32,152.63,{"symbol":5,"time":692,"open":693,"high":694,"low":695,"close":687},"2026-03-31",150.73,155.5,149.47,{"symbol":5,"time":697,"open":698,"high":699,"low":700,"close":701},"2026-03-30",148.14,150.86,146.5,148.69,{"symbol":5,"time":703,"open":704,"high":705,"low":706,"close":707},"2026-03-27",149.28,150.03,144,145.71,{"symbol":5,"time":709,"open":710,"high":711,"low":712,"close":713},"2026-03-26",153.93,154.66,149.5,150.05,{"symbol":5,"time":715,"open":716,"high":624,"low":717,"close":718},"2026-03-25",154.05,152.32,154.92,{"symbol":5,"time":720,"open":721,"high":722,"low":723,"close":724},"2026-03-24",151.54,154.91,150.8,152.7,{"symbol":5,"time":726,"open":727,"high":688,"low":728,"close":729},"2026-03-23",151.07,150.72,151.83,{"symbol":5,"time":731,"open":732,"high":733,"low":734,"close":735},"2026-03-20",152.56,154.49,148.17,148.85,{"symbol":5,"time":737,"open":738,"high":739,"low":740,"close":741},"2026-03-19",155.54,156.44,152.19,154.19,{"symbol":5,"time":743,"open":744,"high":745,"low":746,"close":747},"2026-03-18",155.1,158.64,153.73,156.47,{"symbol":5,"time":749,"open":750,"high":751,"low":752,"close":642},"2026-03-17",158.9,160.16,155.68,{"symbol":5,"time":754,"open":755,"high":756,"low":757,"close":671},"2026-03-16",153.95,157.46,153.12,{"symbol":5,"time":759,"open":760,"high":761,"low":762,"close":763},"2026-03-13",160.98,162.11,152.64,153.97,{"symbol":5,"time":765,"open":464,"high":766,"low":767,"close":426},"2026-03-12",166.03,159.84,{"symbol":5,"time":769,"open":770,"high":771,"low":772,"close":773},"2026-03-11",165.66,166.69,163.48,165.83,{"symbol":5,"time":775,"open":776,"high":777,"low":778,"close":779},"2026-03-10",165.13,167,162.54,165.53,{"symbol":5,"time":781,"open":782,"high":783,"low":784,"close":785},"2026-03-09",162.13,167.56,160.62,165.8,{"symbol":5,"time":787,"open":788,"high":789,"low":633,"close":790},"2026-03-06",159.16,160.45,156.13,{"symbol":5,"time":792,"open":793,"high":794,"low":795,"close":440},"2026-03-05",157.1,160.33,157.09,{"symbol":5,"time":797,"open":798,"high":799,"low":800,"close":745},"2026-03-04",161.28,162.7,155.19,{"symbol":5,"time":802,"open":803,"high":804,"low":612,"close":805},"2026-03-03",159.08,162.57,162.07,{"symbol":5,"time":807,"open":808,"high":809,"low":810,"close":811},"2026-03-02",160.11,161.98,155.35,161.81,{"symbol":5,"time":813,"open":814,"high":815,"low":816,"close":817},"2026-02-27",157.9,164.33,157.27,162.14,{"symbol":5,"time":819,"open":820,"high":821,"low":822,"close":823},"2026-02-26",156.16,159.66,155.41,157.91,{"symbol":5,"time":825,"open":826,"high":827,"low":828,"close":829},"2026-02-25",159.9,160.72,155.04,155.22,{"symbol":5,"time":831,"open":423,"high":832,"low":833,"close":834},"2026-02-24",159.55,157.52,157.98,{"symbol":5,"time":836,"open":837,"high":838,"low":839,"close":840},"2026-02-23",162.88,165.36,157.75,158.28,{"symbol":5,"time":842,"open":433,"high":843,"low":844,"close":845},"2026-02-20",168.54,160.75,162.67,{"symbol":5,"time":847,"open":848,"high":849,"low":850,"close":756},"2026-02-19",155.78,161.35,154.43,{"symbol":5,"time":852,"open":853,"high":789,"low":854,"close":848},"2026-02-18",159.93,154.24,{"symbol":5,"time":856,"open":857,"high":574,"low":858,"close":859},"2026-02-17",156.22,152.73,157.53,{"symbol":5,"time":861,"open":862,"high":863,"low":864,"close":865},"2026-02-13",156.25,159.8,154.01,158.27,{"symbol":5,"time":867,"open":868,"high":869,"low":870,"close":871},"2026-02-12",150.45,159.89,150,154.87,{"symbol":5,"time":873,"open":874,"high":875,"low":876,"close":877},"2026-02-11",150.23,151.34,147.86,151.11,{"symbol":5,"time":879,"open":880,"high":881,"low":882,"close":883},"2026-02-10",148.5,152.28,147.72,149.32,{"symbol":5,"time":885,"open":886,"high":887,"low":888,"close":889},"2026-02-09",140.96,148.21,140.45,147.91,{"symbol":5,"time":891,"open":892,"high":893,"low":894,"close":895},"2026-02-06",139.1,141.65,138,140.84,{"symbol":5,"time":897,"open":898,"high":899,"low":900,"close":901},"2026-02-05",141.29,142.83,136.42,138.28,{"symbol":5,"time":903,"open":904,"high":905,"low":906,"close":907},"2026-02-04",141.48,142.59,139.81,142.46,{"symbol":5,"time":909,"open":910,"high":911,"low":912,"close":913},"2026-02-03",143.21,143.51,138.74,141.34,{"symbol":5,"time":915,"open":916,"high":917,"low":918,"close":919},"2026-02-02",144.71,146.77,142.48,143.94,{"symbol":5,"time":921,"open":922,"high":923,"low":924,"close":925},"2026-01-30",147.4,148.12,143.29,145.45,{"symbol":5,"time":927,"open":928,"high":929,"low":930,"close":931},"2026-01-29",148.67,148.88,145.81,147.78,{"symbol":5,"time":933,"open":934,"high":935,"low":936,"close":937},"2026-01-28",147.08,148.36,146.59,147.53,{"symbol":5,"time":939,"open":940,"high":940,"low":941,"close":942},"2026-01-27",147.51,144.56,146.8,{"symbol":5,"time":944,"open":945,"high":946,"low":947,"close":948},"2026-01-26",147.03,149.91,146.38,147.8,{"symbol":5,"time":950,"open":951,"high":952,"low":953,"close":954},"2026-01-23",138.07,148.1,137.5,146.97,{"symbol":5,"time":956,"open":957,"high":958,"low":959,"close":960},"2026-01-22",140.43,141.71,137.51,138.14,{"symbol":5,"time":962,"open":963,"high":964,"low":965,"close":966},"2026-01-21",141.63,141.69,137.75,139.71,{"symbol":5,"time":968,"open":969,"high":970,"low":971,"close":972},"2026-01-20",142.66,143.34,140.51,140.65,{"symbol":5,"time":974,"open":975,"high":976,"low":706,"close":977},"2026-01-16",145.1,146.83,144.43,{"symbol":5,"time":979,"open":980,"high":980,"low":981,"close":982},"2026-01-15",148.27,144.76,145.73,{"symbol":5,"time":984,"open":985,"high":986,"low":987,"close":988},"2026-01-14",145.36,147.04,144.65,146.78,{"symbol":5,"time":990,"open":991,"high":992,"low":993,"close":994},"2026-01-13",147.14,147.81,143.58,146.02,{"symbol":5,"time":996,"open":997,"high":683,"low":998,"close":735},"2026-01-12",144.84,144.34,{"symbol":5,"time":1000,"open":698,"high":1001,"low":1002,"close":1003},"2026-01-09",148.96,144.87,146.07,{"symbol":5,"time":1005,"open":1006,"high":1007,"low":1008,"close":1009},"2026-01-08",143.82,147.5,142.7,147.27,{"symbol":5,"time":1011,"open":1012,"high":1013,"low":1014,"close":1015},"2026-01-07",144.86,146.49,143.5,143.96,{"symbol":5,"time":1017,"open":1018,"high":1019,"low":1020,"close":1021},"2026-01-06",145.44,146.65,144.09,145.52,{"symbol":5,"time":1023,"open":997,"high":1024,"low":1025,"close":1026},"2026-01-05",147.89,144.63,145.31,{"symbol":5,"time":1028,"open":1029,"high":1030,"low":1029,"close":1026},"2026-01-02",142.43,146.34,{"symbol":5,"time":1032,"open":1033,"high":1034,"low":1035,"close":1036},"2025-12-31",143.84,144.47,142.49,142.5,{"symbol":5,"time":1038,"open":1039,"high":1040,"low":1041,"close":1020},"2025-12-30",144.23,145.11,143.3,{"symbol":5,"time":1043,"open":1044,"high":1045,"low":1046,"close":1047},"2025-12-29",146.11,146.26,144.22,144.57,{"symbol":5,"time":1049,"open":985,"high":1050,"low":975,"close":930},"2025-12-26",146.6,{"symbol":5,"time":1052,"open":1053,"high":1026,"low":1006,"close":1026},"2025-12-24",144.33,{"symbol":5,"time":1055,"open":1056,"high":981,"low":1057,"close":1058},"2025-12-23",142.4,141.89,144.1,{"symbol":5,"time":1060,"open":1061,"high":1062,"low":1063,"close":1064},"2025-12-22",141.57,143.12,140.92,141.75,{"symbol":5,"time":1066,"open":1067,"high":1068,"low":1069,"close":1070},"2025-12-19",139.12,142.09,138.5,141.1,{"symbol":5,"time":1072,"open":1073,"high":1074,"low":1075,"close":1076},"2025-12-18",137.29,140.14,136.32,138.88,{"symbol":5,"time":1078,"open":965,"high":1079,"low":1080,"close":1081},"2025-12-17",137.76,135.05,136.41,{"symbol":5,"time":1083,"open":1084,"high":1084,"low":1085,"close":1086},"2025-12-16",141.5,137.88,138.1,{"symbol":5,"time":1088,"open":1089,"high":1090,"low":1091,"close":1092},"2025-12-15",141.74,142.88,139.39,141.66,{"symbol":5,"time":1094,"open":1095,"high":1096,"low":1097,"close":1098},"2025-12-12",142.93,144.5,141.85,143.14,{"symbol":5,"time":1100,"open":1101,"high":1102,"low":1101,"close":1102},"2025-12-11",137.94,141.87,{"symbol":5,"time":1104,"open":1105,"high":1105,"low":1106,"close":1107},"2025-12-10",140.72,136.19,138.82,{"symbol":5,"time":1109,"open":1110,"high":1111,"low":1112,"close":1113},"2025-12-09",137.82,140.5,137.19,139.07,{"symbol":5,"time":1115,"open":1116,"high":1117,"low":1118,"close":1119},"2025-12-08",138.91,140.05,136.12,138.08,{"symbol":5,"time":1121,"open":1122,"high":1123,"low":894,"close":1124},"2025-12-05",140.04,141.03,139.33,{"symbol":5,"time":1126,"open":1127,"high":1128,"low":1129,"close":1130},"2025-12-04",136.54,139.88,135.34,139.68,{"symbol":5,"time":1132,"open":1133,"high":1134,"low":1135,"close":1136},"2025-12-03",128.93,136.46,128.65,136.01,{"symbol":5,"time":1138,"open":1139,"high":1140,"low":1141,"close":1142},"2025-12-02",131.1,131.5,128.5,128.54,{"symbol":5,"time":1144,"open":1145,"high":1146,"low":1147,"close":1139},"2025-12-01",130.78,132.35,129.71,{"symbol":5,"time":1149,"open":1150,"high":1151,"low":1152,"close":1153},"2025-11-28",130.5,132.15,130.24,131.45,{"symbol":5,"time":1155,"open":1156,"high":1157,"low":1158,"close":1159},"2025-11-26",129.73,132.13,129.72,131.05,{"symbol":5,"time":1161,"open":1162,"high":1163,"low":1164,"close":1165},"2025-11-25",127.98,130.02,125.34,129.56,{"symbol":5,"time":1167,"open":1168,"high":1169,"low":1170,"close":1171},"2025-11-24",130.42,130.6,125.44,125.61,{"symbol":5,"time":1173,"open":1174,"high":1175,"low":1176,"close":1177},"2025-11-21",129.13,132.11,128.4,130.63,{"symbol":5,"time":1179,"open":1180,"high":1181,"low":1182,"close":1183},"2025-11-20",130.58,132.27,128.39,129.01,{"symbol":5,"time":1185,"open":1186,"high":1187,"low":1188,"close":1189},"2025-11-19",131.71,132,128.96,130,{"symbol":5,"time":1191,"open":1192,"high":1193,"low":1194,"close":1195},"2025-11-18",131.77,132.89,130.17,131.33,{"symbol":5,"time":1197,"open":1198,"high":1199,"low":1200,"close":1201},"2025-11-17",135.43,135.95,130.71,132.42,{"symbol":5,"time":1203,"open":1204,"high":1205,"low":1206,"close":1207},"2025-11-14",136.48,136.8,135.14,135.86,{"symbol":5,"time":1209,"open":1210,"high":1211,"low":1212,"close":1213},"2025-11-13",139.69,140.49,136.55,136.82,{"symbol":5,"time":1215,"open":1216,"high":1217,"low":1218,"close":1211},"2025-11-12",142.37,143.71,140.48,{"symbol":5,"time":1220,"open":1221,"high":1222,"low":1223,"close":1097},"2025-11-11",143.27,143.75,141.72,{"symbol":5,"time":1225,"open":1218,"high":981,"low":1218,"close":1226},"2025-11-10",143.35,{"symbol":5,"time":1228,"open":1229,"high":1230,"low":1231,"close":971},"2025-11-07",136.86,142.07,135.04,{"symbol":5,"time":1233,"open":1234,"high":1235,"low":1236,"close":1237},"2025-11-06",134.35,141,133.54,137.77,{"symbol":5,"time":1239,"open":1240,"high":1241,"low":1242,"close":1243},"2025-11-05",143,145,134.04,134.79,{"symbol":5,"time":1245,"open":936,"high":1246,"low":936,"close":1247},"2025-11-04",152.61,150.75,{"symbol":5,"time":1249,"open":1250,"high":1251,"low":1252,"close":1253},"2025-11-03",148.54,151.02,146.1,149.84,{"symbol":5,"time":1255,"open":1256,"high":1257,"low":1258,"close":1259},"2025-10-31",148.09,151.14,147.46,149.53,{"symbol":5,"time":1261,"open":1262,"high":1263,"low":1264,"close":1265},"2025-10-30",148.01,150.46,147.39,148.02,{"symbol":5,"time":1267,"open":1268,"high":1269,"low":1270,"close":1271},"2025-10-29",150.26,152.74,149.08,149.19,{"symbol":5,"time":1273,"open":1274,"high":1275,"low":1276,"close":727},"2025-10-28",153.25,153.26,150.58,{"symbol":5,"time":1278,"open":1279,"high":741,"low":1280,"close":1281},"2025-10-27",153.91,151.9,153.17,{"symbol":5,"time":1283,"open":1284,"high":1285,"low":1286,"close":1287},"2025-10-24",154,155.25,152.8,152.86,{"symbol":5,"time":1289,"open":1290,"high":1291,"low":687,"close":1292},"2025-10-23",156.72,157.99,153.33,{"symbol":5,"time":1294,"open":1295,"high":1295,"low":1296,"close":682},"2025-10-22",159.19,154.78,{"symbol":5,"time":1298,"open":1299,"high":1300,"low":1301,"close":1302},"2025-10-21",156.71,158.39,156.69,157.24,{"symbol":5,"time":1304,"open":1305,"high":650,"low":1305,"close":1306},"2025-10-20",155.43,156.77,{"symbol":5,"time":1308,"open":1309,"high":1310,"low":1311,"close":800},"2025-10-17",152.14,156.45,151.63,{"symbol":5,"time":1313,"open":1296,"high":557,"low":1314,"close":1315},"2025-10-16",150.79,151.71,{"symbol":5,"time":1317,"open":582,"high":1299,"low":1318,"close":1319},"2025-10-15",152.12,155.23,{"symbol":5,"time":1321,"open":1322,"high":1323,"low":1324,"close":1325},"2025-10-14",152.85,154.04,151.7,152.83,{"symbol":5,"time":1327,"open":710,"high":1328,"low":1329,"close":1330},"2025-10-13",155.27,153.32,153.86,{"symbol":5,"time":1332,"open":579,"high":1333,"low":1334,"close":1335},"2025-10-10",154.55,151.48,152.96,{"symbol":5,"time":1337,"open":712,"high":1338,"low":1339,"close":573},"2025-10-09",153.69,149.27,{"symbol":5,"time":1341,"open":1342,"high":1343,"low":1344,"close":1345},"2025-10-08",151.18,152.89,149.02,149.95,{"symbol":5,"time":1347,"open":1348,"high":1349,"low":1350,"close":1351},"2025-10-07",155.89,156.04,153.9,155.33,{"symbol":5,"time":1353,"open":1328,"high":1354,"low":1355,"close":1356},"2025-10-06",156.41,153.01,155.94,{"symbol":5,"time":1358,"open":1359,"high":1299,"low":1360,"close":1361},"2025-10-03",156.65,152.93,156.32,{"symbol":5,"time":1363,"open":1364,"high":1364,"low":1365,"close":1366},"2025-10-02",159.53,155.39,156.67,{"symbol":5,"time":1368,"open":1369,"high":1370,"low":1371,"close":1372},"2025-10-01",161,161.97,156.63,158.88,{"symbol":5,"time":1374,"open":1375,"high":368,"low":1376,"close":1377},"2025-09-30",165.27,163.38,163.4,{"symbol":5,"time":1379,"open":1380,"high":1381,"low":1382,"close":1383},"2025-09-29",162.93,165.57,160.5,164.36,{"symbol":5,"time":1385,"open":1386,"high":1387,"low":1388,"close":1389},"2025-09-26",162.36,163.21,161.31,161.79,{"symbol":5,"time":1391,"open":1392,"high":837,"low":1393,"close":1394},"2025-09-25",161.16,159.95,161.99,{"symbol":5,"time":1396,"open":1397,"high":1398,"low":1399,"close":1400},"2025-09-24",164.46,164.65,161.76,162.08,{"symbol":5,"time":1402,"open":1403,"high":370,"low":446,"close":1404},"2025-09-23",165.37,164.13,{"symbol":5,"time":1406,"open":1407,"high":1408,"low":1409,"close":1410},"2025-09-22",161.83,165.6,161.63,165.15,{"symbol":5,"time":1412,"open":1398,"high":1398,"low":1413,"close":1414},"2025-09-19",161.36,163.72,{"symbol":5,"time":1416,"open":1417,"high":1417,"low":1387,"close":1418},"2025-09-18",169.85,164.68,{"symbol":5,"time":1420,"open":227,"high":1421,"low":1422,"close":1423},"2025-09-17",171.37,167.84,169.37,{"symbol":5,"time":1425,"open":1426,"high":1427,"low":457,"close":1428},"2025-09-16",170.07,170.95,170.42,{"symbol":5,"time":1430,"open":1431,"high":1432,"low":1433,"close":1434},"2025-09-15",173.79,175.25,171.61,172.38,{"symbol":5,"time":1436,"open":1437,"high":1432,"low":1438,"close":358},"2025-09-12",173.75,172.72,{"symbol":5,"time":1440,"open":1441,"high":1442,"low":1443,"close":1444},"2025-09-11",170.89,174.42,170.66,174.06,{"symbol":5,"time":1446,"open":1447,"high":1448,"low":1449,"close":45},"2025-09-10",170.84,172.08,169.42,{"symbol":5,"time":1451,"open":1452,"high":1452,"low":1453,"close":1454},"2025-09-09",170.86,168.24,170.3,{"symbol":5,"time":1456,"open":1457,"high":1458,"low":1459,"close":1460},"2025-09-08",163.94,169.66,163.9,169.4,{"symbol":5,"time":1462,"open":1463,"high":1464,"low":805,"close":1465},"2025-09-05",162.98,163.57,163.42,{"symbol":5,"time":1467,"open":1468,"high":1469,"low":529,"close":1463},"2025-09-04",162.73,163.75,{"symbol":5,"time":1471,"open":1472,"high":1473,"low":751,"close":1370},"2025-09-03",166.44,167.94,{"symbol":5,"time":1475,"open":1476,"high":1381,"low":1477,"close":1478},"2025-09-02",164.3,163.2,165.47,{"symbol":5,"time":1480,"open":651,"high":777,"low":1481,"close":451},"2025-08-29",165.58,{"symbol":5,"time":1483,"open":1484,"high":1485,"low":1486,"close":1487},"2025-08-28",165.78,167.22,165.45,166.62,{"symbol":5,"time":1489,"open":464,"high":539,"low":776,"close":1381},"2025-08-27",{"symbol":5,"time":1491,"open":1492,"high":1493,"low":1494,"close":1487},"2025-08-26",165.64,166.9,164.79,{"symbol":5,"time":1496,"open":645,"high":538,"low":776,"close":1497},"2025-08-25",165.84,{"symbol":5,"time":1499,"open":1500,"high":1501,"low":1502,"close":645},"2025-08-22",163.37,166.54,162.34,{"symbol":5,"time":1504,"open":1505,"high":1506,"low":1507,"close":1508},"2025-08-21",161.73,163.44,160.85,162.47,{"symbol":5,"time":1510,"open":659,"high":837,"low":1511,"close":1512},"2025-08-20",160.49,161.9,{"symbol":5,"time":1514,"open":1515,"high":1516,"low":1517,"close":1518},"2025-08-19",161.61,164.06,161.51,162.9,{"symbol":5,"time":1520,"open":1521,"high":535,"low":1522,"close":1523},"2025-08-18",161.89,160.13,162.12,{"symbol":5,"time":1525,"open":1526,"high":1527,"low":1528,"close":1529},"2025-08-15",162.4,162.65,159.62,160.93,{"symbol":5,"time":1531,"open":1532,"high":1533,"low":1534,"close":1535},"2025-08-14",157.96,162.95,156.96,161.6,{"symbol":5,"time":1537,"open":1538,"high":1539,"low":1540,"close":1541},"2025-08-13",159.69,159.97,157.08,158.87,{"symbol":5,"time":1543,"open":1544,"high":1545,"low":1546,"close":1547},"2025-08-12",155.91,159,155.32,158.43,{"symbol":5,"time":1549,"open":609,"high":1550,"low":1551,"close":1552},"2025-08-11",156.08,152.78,154.47,{"symbol":5,"time":1554,"open":1555,"high":1359,"low":1556,"close":582},"2025-08-08",147.23,146.04,{"symbol":5,"time":1558,"open":1259,"high":1559,"low":1560,"close":980},"2025-08-07",150.69,146.39,{"symbol":5,"time":1562,"open":1563,"high":1563,"low":1564,"close":1565},"2025-08-06",150.87,147.95,149.29,{"symbol":5,"time":1567,"open":1568,"high":1569,"low":1570,"close":1571},"2025-08-05",151.29,151.6,148.73,150.42,{"symbol":5,"time":1573,"open":1574,"high":1575,"low":1576,"close":1568},"2025-08-04",146.87,151.65,146.61,{"symbol":5,"time":1578,"open":1579,"high":1580,"low":1581,"close":1582},"2025-08-01",146.03,147.85,143.25,146.14,{"symbol":5,"time":1584,"open":740,"high":1585,"low":1586,"close":1587},"2025-07-31",152.77,147.56,147.7,{"symbol":5,"time":1589,"open":1590,"high":1591,"low":874,"close":740},"2025-07-30",150.76,153.59,{"symbol":5,"time":1593,"open":617,"high":1594,"low":1595,"close":1596},"2025-07-29",153.76,149.57,150.49,{"symbol":5,"time":1598,"open":1325,"high":1599,"low":1276,"close":617},"2025-07-28",153.22,{"symbol":5,"time":1601,"open":1602,"high":1603,"low":1604,"close":1605},"2025-07-25",152.24,153.1,151.36,153.06,{"symbol":5,"time":1607,"open":1323,"high":1608,"low":1343,"close":1343},"2025-07-24",155.07,{"symbol":5,"time":1610,"open":1314,"high":1594,"low":1611,"close":1612},"2025-07-23",149.31,153.67,{"symbol":5,"time":1614,"open":704,"high":1615,"low":1616,"close":1617},"2025-07-22",151.31,147.41,150.97,{"symbol":5,"time":1619,"open":1596,"high":1620,"low":1621,"close":1622},"2025-07-21",150.83,148.46,149.44,{"symbol":5,"time":1624,"open":1625,"high":1626,"low":1250,"close":1596},"2025-07-18",151.22,151.98,{"symbol":5,"time":1628,"open":1629,"high":1630,"low":1631,"close":728},"2025-07-17",147.92,151.57,147.33,{"symbol":5,"time":1633,"open":1634,"high":1635,"low":1636,"close":1637},"2025-07-16",146.56,148.95,145.08,148.59,{"symbol":5,"time":1639,"open":1640,"high":1641,"low":1642,"close":1003},"2025-07-15",148.06,149.3,146,{"symbol":5,"time":1644,"open":1645,"high":1646,"low":706,"close":1621},"2025-07-14",144.32,148.52,{"symbol":5,"time":1648,"open":1649,"high":1025,"low":1650,"close":919},"2025-07-11",143.9,142.76,{"symbol":5,"time":1652,"open":1653,"high":1654,"low":1655,"close":1656},"2025-07-10",143.56,145.68,142.39,144.46,{"symbol":5,"time":1658,"open":1659,"high":1660,"low":918,"close":1653},"2025-07-09",144.99,145.04,{"symbol":5,"time":1662,"open":1663,"high":1664,"low":1665,"close":977},"2025-07-08",147.36,148.04,142.24,{"symbol":5,"time":1667,"open":1339,"high":1668,"low":1669,"close":1264},"2025-07-07",149.74,146.4,{"symbol":5,"time":1671,"open":1672,"high":1673,"low":1674,"close":1339},"2025-07-03",149.42,151.08,148.94,{"symbol":5,"time":1676,"open":1677,"high":1678,"low":887,"close":1679},"2025-07-02",149.87,150.36,149.11,{"symbol":5,"time":1681,"open":728,"high":1682,"low":1683,"close":1684},"2025-07-01",152.2,148.79,149.88,{"symbol":5,"time":1686,"open":1276,"high":1569,"low":1687,"close":1688},"2025-06-30",149.89,151.28,{"symbol":5,"time":1690,"open":1691,"high":1692,"low":1693,"close":1694},"2025-06-27",147.44,150.66,146.82,149.99,{"symbol":5,"time":1696,"open":1697,"high":1698,"low":998,"close":1699},"2025-06-26",146.54,147.42,147.2,{"symbol":5,"time":1701,"open":1702,"high":1703,"low":1704,"close":1705},"2025-06-25",147.93,148.31,145.2,146.19,{"symbol":5,"time":1707,"open":1708,"high":1709,"low":1007,"close":931},"2025-06-24",150.7,151.38,{"symbol":5,"time":1711,"open":1712,"high":1713,"low":1564,"close":1559},"2025-06-23",149.12,151.89,{"symbol":5,"time":1715,"open":1716,"high":1717,"low":952,"close":1718},"2025-06-20",149.65,150.81,148.87,{"symbol":5,"time":1720,"open":1721,"high":1722,"low":1723,"close":1724},"2025-06-18",146.21,148.74,145.5,148.26,{"symbol":5,"time":1726,"open":1727,"high":1728,"low":1729,"close":1730},"2025-06-17",141.58,145.7,141.14,145.59,{"symbol":5,"time":1732,"open":1210,"high":1733,"low":1734,"close":1735},"2025-06-16",142.9,139.52,142.32,{"symbol":5,"time":1737,"open":906,"high":1738,"low":1085,"close":1739},"2025-06-13",140.12,138.17,{"symbol":5,"time":1741,"open":1240,"high":1742,"low":1743,"close":1744},"2025-06-12",143.74,140.79,141.31,{"symbol":5,"time":1746,"open":1747,"high":1096,"low":1748,"close":1749},"2025-06-11",143.95,142.82,143.59,{"symbol":5,"time":1751,"open":1752,"high":1753,"low":1754,"close":1217},"2025-06-10",144.37,144.59,141.67,{"symbol":5,"time":1756,"open":1757,"high":1241,"low":1758,"close":1759},"2025-06-09",144.2,141.49,143.48,{"symbol":5,"time":1761,"open":1762,"high":1654,"low":1763,"close":1764},"2025-06-06",145.41,142.96,144.15,{"symbol":5,"time":1766,"open":1767,"high":1768,"low":1769,"close":1770},"2025-06-05",141.2,144.97,141.16,144.03,{"symbol":5,"time":1772,"open":1773,"high":1774,"low":1775,"close":1776},"2025-06-04",137.41,140.91,137.25,140.17,{"symbol":5,"time":1778,"open":1779,"high":1780,"low":1231,"close":1781},"2025-06-03",138.37,138.99,136.64,{"symbol":5,"time":1783,"open":1784,"high":1785,"low":1786,"close":1787},"2025-06-02",136.91,138.78,134.85,138.55,{"symbol":5,"time":1789,"open":1790,"high":1791,"low":1792,"close":1112},"2025-05-30",135.93,137.56,134.91,{"symbol":5,"time":1794,"open":1795,"high":1796,"low":1797,"close":1798},"2025-05-29",135.92,137.46,134.74,136.15,{"symbol":5,"time":1800,"open":1801,"high":1801,"low":1802,"close":1803},"2025-05-28",143.4,140.16,140.22,{"symbol":5,"time":1805,"open":1806,"high":1807,"low":1808,"close":1809},"2025-05-27",146.29,147.15,142.6,143.02,{"symbol":5,"time":1811,"open":1808,"high":1812,"low":1813,"close":1814},"2025-05-23",145.22,142.22,145.01,{"symbol":5,"time":1816,"open":1817,"high":1818,"low":1036,"close":977},"2025-05-22",144.18,145.56,{"symbol":5,"time":1820,"open":1821,"high":1822,"low":1033,"close":1823},"2025-05-21",145.09,146.93,144.17,{"symbol":5,"time":1825,"open":1826,"high":1827,"low":1040,"close":1806},"2025-05-20",147.18,147.84,{"symbol":5,"time":1829,"open":1830,"high":1621,"low":1831,"close":1832},"2025-05-19",145.34,144.91,148.3,{"symbol":5,"time":1834,"open":1835,"high":1262,"low":1039,"close":1836},"2025-05-16",145.64,147.68,{"symbol":5,"time":1838,"open":1839,"high":1840,"low":1841,"close":1842},"2025-05-15",141.98,145.85,141.77,145.42,{"symbol":5,"time":1844,"open":1845,"high":1846,"low":1847,"close":1813},"2025-05-14",142.54,144.35,141.09,{"symbol":5,"time":1849,"open":904,"high":706,"low":1802,"close":1240},"2025-05-13",{"symbol":5,"time":1851,"open":1852,"high":1847,"low":1853,"close":1854},"2025-05-12",139.42,138.46,140.83,{"symbol":5,"time":1856,"open":1857,"high":1858,"low":1786,"close":1859},"2025-05-09",134.92,136.95,136.52,{"symbol":5,"time":1861,"open":1862,"high":1863,"low":1864,"close":1865},"2025-05-08",135.03,136.33,133.46,134.69,{"symbol":5,"time":1867,"open":1868,"high":1869,"low":1870,"close":1871},"2025-05-07",134.42,136.73,131.65,134.13,{"symbol":5,"time":1873,"open":1874,"high":1875,"low":1876,"close":1877},"2025-05-06",134.3,135.81,133.17,134.15,{"symbol":5,"time":1879,"open":1880,"high":1881,"low":1882,"close":1118},"2025-05-05",132.73,137.38,132.23,{"symbol":5,"time":1884,"open":1885,"high":1886,"low":1887,"close":1888},"2025-05-02",131.68,134.81,128.7,133.77,{"symbol":5,"time":1890,"open":1891,"high":1892,"low":1893,"close":1894},"2025-05-01",133.38,133.98,131.11,131.34,{"symbol":5,"time":1896,"open":1897,"high":1898,"low":1899,"close":1900},"2025-04-30",129.98,132.6,127.76,132.45,{"symbol":5,"time":1902,"open":1903,"high":1904,"low":1905,"close":1906},"2025-04-29",132.7,133.75,130.4,132.3,{"symbol":5,"time":1908,"open":1909,"high":1910,"low":1911,"close":1912},"2025-04-28",133.41,134.24,132.02,133.27,{"symbol":5,"time":1914,"open":1915,"high":1916,"low":1917,"close":1918},"2025-04-25",132.72,133.34,131.47,132.76,{"symbol":5,"time":1920,"open":1921,"high":1922,"low":1923,"close":1915},"2025-04-24",130.9,133.87,129.02,{"symbol":5,"time":1925,"open":1926,"high":1927,"low":1928,"close":1929},"2025-04-23",131.84,134.54,130.49,131.28,{"symbol":5,"time":1931,"open":1932,"high":1933,"low":1934,"close":1141},"2025-04-22",125.74,128.84,125.05,{"symbol":5,"time":1936,"open":1937,"high":1938,"low":1939,"close":1940},"2025-04-21",127,127.5,122.08,123.48,{"symbol":5,"time":1942,"open":1943,"high":1944,"low":1945,"close":1946},"2025-04-17",126.38,128.74,125.14,127.22,{"symbol":5,"time":1948,"open":1949,"high":1950,"low":1951,"close":1952},"2025-04-16",127.94,128.04,123.88,125.46,{"symbol":5,"time":1954,"open":1176,"high":1955,"low":1956,"close":1957},"2025-04-15",130.11,128.22,128.98,{"symbol":5,"time":1959,"open":1960,"high":1961,"low":1962,"close":1176},"2025-04-14",131.31,131.59,127.07,{"symbol":5,"time":1964,"open":1938,"high":1965,"low":1966,"close":1967},"2025-04-11",130.46,125.41,129.6,{"symbol":5,"time":1969,"open":1970,"high":1971,"low":1972,"close":1973},"2025-04-10",128.92,130.13,124.53,129.23,{"symbol":5,"time":1975,"open":1976,"high":1977,"low":1978,"close":1979},"2025-04-09",118.35,133.31,117.81,131.75,{"symbol":5,"time":1981,"open":1982,"high":1983,"low":1984,"close":1985},"2025-04-08",124.11,125.13,117.29,118.81,{"symbol":5,"time":1987,"open":1988,"high":1989,"low":1990,"close":1991},"2025-04-07",116.33,125.82,113.2,119.23,{"symbol":5,"time":1993,"open":1994,"high":1995,"low":1996,"close":1997},"2025-04-04",121.8,123.04,117.83,120.84,{"symbol":5,"time":1999,"open":2000,"high":2001,"low":2002,"close":2003},"2025-04-03",127.89,130.36,125.57,126.06,{"symbol":5,"time":2005,"open":2006,"high":2007,"low":2006,"close":2008},"2025-04-02",129.99,134.83,134.65,{"symbol":5,"time":2010,"open":2011,"high":2012,"low":2013,"close":2014},"2025-04-01",130.25,133.63,129.27,132.01,{"symbol":5,"time":2016,"open":1164,"high":2017,"low":2018,"close":1180},"2025-03-31",131.6,124.1,{"symbol":5,"time":2020,"open":2021,"high":2022,"low":2023,"close":2024},"2025-03-28",128.14,128.33,124.3,125.03,{"symbol":5,"time":2026,"open":2027,"high":2028,"low":2029,"close":2030},"2025-03-27",125.92,129.51,125.26,128.08,{"symbol":5,"time":2032,"open":2033,"high":2034,"low":2035,"close":2036},"2025-03-26",127.18,129.76,126.14,126.75,{"symbol":5,"time":2038,"open":2039,"high":2040,"low":2041,"close":2042},"2025-03-25",127.4,128.64,125.72,127.02,{"symbol":5,"time":2044,"open":2045,"high":2046,"low":2047,"close":2042},"2025-03-24",125,127.61,124.73,{"symbol":5,"time":2049,"open":2050,"high":2051,"low":2052,"close":2053},"2025-03-21",121.07,123.07,119.25,123.06,{"symbol":5,"time":2055,"open":2056,"high":2018,"low":2057,"close":2058},"2025-03-20",121.46,121,122.14,{"symbol":5,"time":2060,"open":2061,"high":2062,"low":1991,"close":2063},"2025-03-19",119.52,123.97,122.65,{"symbol":5,"time":2065,"open":2066,"high":2067,"low":1976,"close":2068},"2025-03-18",121.32,121.97,119.21,{"symbol":5,"time":2070,"open":2071,"high":2072,"low":2073,"close":2074},"2025-03-17",119.22,122.25,119.14,121.91,{"symbol":5,"time":2076,"open":2077,"high":2078,"low":2079,"close":2080},"2025-03-14",118.25,120.61,117,119.26,{"symbol":5,"time":2082,"open":2057,"high":2056,"low":2083,"close":2084},"2025-03-13",112.88,115.79,{"symbol":5,"time":2086,"open":2087,"high":2088,"low":2089,"close":2090},"2025-03-12",124.57,125.76,120.28,122.92,{"symbol":5,"time":2092,"open":2093,"high":2094,"low":2095,"close":2096},"2025-03-11",122.66,125.42,120.26,121.64,{"symbol":5,"time":2098,"open":2099,"high":1170,"low":2100,"close":2101},"2025-03-10",124.37,120.49,122.79,{"symbol":5,"time":2103,"open":2104,"high":2105,"low":2106,"close":2107},"2025-03-07",129.5,130.39,122.91,127.51,{"symbol":5,"time":2109,"open":2110,"high":2111,"low":1177,"close":1893},"2025-03-06",134.6,136.78,{"symbol":5,"time":2113,"open":1086,"high":1086,"low":1927,"close":2114},"2025-03-05",136.84,{"symbol":5,"time":2116,"open":2117,"high":913,"low":2118,"close":2119},"2025-03-04",141.25,135.64,138.15,{"symbol":5,"time":2121,"open":2122,"high":2123,"low":904,"close":2124},"2025-03-03",144.27,145.79,142.26,{"symbol":5,"time":2126,"open":1767,"high":1801,"low":1776,"close":2127},"2025-02-28",143.36,{"symbol":5,"time":2129,"open":2130,"high":2131,"low":2132,"close":886},"2025-02-27",142.75,143.72,139.67,{"symbol":5,"time":2134,"open":2135,"high":2136,"low":2137,"close":2138},"2025-02-26",144.68,147.3,139.94,142.16,{"symbol":5,"time":2140,"open":593,"high":2141,"low":2142,"close":1656},"2025-02-25",154.58,143.76,{"symbol":5,"time":2144,"open":2145,"high":2146,"low":2147,"close":2148},"2025-02-24",151,157.49,150.17,154.62,{"symbol":5,"time":2150,"open":1306,"high":839,"low":880,"close":2151},"2025-02-21",149.4,{"symbol":5,"time":2153,"open":2154,"high":2155,"low":2156,"close":717},"2025-02-20",152.71,154.25,150.27,{"symbol":5,"time":2158,"open":2159,"high":744,"low":2160,"close":1612},"2025-02-19",155,151.05,{"symbol":5,"time":2162,"open":2163,"high":2164,"low":2165,"close":711},"2025-02-18",154.68,155.05,153,{"symbol":5,"time":2167,"open":1682,"high":2168,"low":2169,"close":1594},"2025-02-14",153.94,152.05,{"symbol":5,"time":2171,"open":870,"high":1360,"low":695,"close":2172},"2025-02-13",152.58,{"symbol":5,"time":2174,"open":994,"high":2175,"low":2176,"close":2177},"2025-02-12",149.8,145.37,149.69,{"symbol":5,"time":2179,"open":936,"high":2180,"low":2181,"close":2182},"2025-02-11",147.57,144.58,146.79,{"symbol":5,"time":2184,"open":2185,"high":2186,"low":2187,"close":2136},"2025-02-10",148.77,149.1,145.72,{"symbol":5,"time":2189,"open":1253,"high":2190,"low":1826,"close":1703},"2025-02-07",152.11,{"symbol":5,"time":2192,"open":1677,"high":2193,"low":2194,"close":1694},"2025-02-06",150.5,147.73,{"symbol":5,"time":2196,"open":2197,"high":2198,"low":2199,"close":2200},"2025-02-05",148.23,150.3,147.17,149.51,{"symbol":5,"time":2202,"open":2203,"high":935,"low":2204,"close":1640},"2025-02-04",147.55,146.43,{"symbol":5,"time":2206,"open":1230,"high":2207,"low":1235,"close":2208},"2025-02-03",145.88,145.84,{"symbol":5,"time":2210,"open":2211,"high":2212,"low":2142,"close":2135},"2025-01-31",144.53,145.33,{"symbol":5,"time":2214,"open":2215,"high":2216,"low":1098,"close":2217},"2025-01-30",143.6,144.79,144.06,{"symbol":5,"time":2219,"open":2130,"high":1014,"low":1813,"close":2220},"2025-01-29",142.47,{"symbol":5,"time":2222,"open":2223,"high":2224,"low":1130,"close":1029},"2025-01-28",140.4,143.37,{"symbol":5,"time":2226,"open":2227,"high":2228,"low":2229,"close":2230},"2025-01-27",138.02,140.94,137.93,140.13,{"symbol":5,"time":2232,"open":2233,"high":2234,"low":2235,"close":2236},"2025-01-24",139.14,140.85,138.53,140.74,{"symbol":5,"time":2238,"open":2239,"high":966,"low":2240,"close":2241},"2025-01-23",138.24,137.26,139.18,{"symbol":5,"time":2243,"open":2244,"high":2245,"low":1773,"close":2246},"2025-01-22",139.27,139.7,138.54,{"symbol":5,"time":2248,"open":894,"high":2249,"low":2250,"close":1116},"2025-01-21",139.63,137.24,{"symbol":5,"time":2252,"open":1857,"high":2253,"low":1868,"close":2254},"2025-01-17",136.22,135.61,{"symbol":5,"time":2256,"open":2257,"high":2258,"low":2259,"close":2260},"2025-01-16",134.05,135.37,133.29,133.56,{"symbol":5,"time":2262,"open":2263,"high":2264,"low":2265,"close":2266},"2025-01-15",133.48,135.19,132.88,133.37,{"symbol":5,"time":2268,"open":2269,"high":2270,"low":1189,"close":1929},"2025-01-14",131.23,131.74,{"symbol":5,"time":2272,"open":2273,"high":2274,"low":2275,"close":2276},"2025-01-13",127.54,130.88,127.08,130.61,{"symbol":5,"time":2278,"open":2279,"high":1955,"low":2280,"close":2281},"2025-01-10",129.59,128.28,128.51,{"symbol":5,"time":2283,"open":2284,"high":2285,"low":2286,"close":2287},"2025-01-08",129.8,130.76,128.94,130.31,{"symbol":5,"time":2289,"open":2290,"high":1955,"low":2046,"close":2291},"2025-01-07",128.03,129.64,{"symbol":5,"time":2293,"open":2294,"high":1177,"low":2295,"close":2013},"2025-01-06",129.43,129.11,{"symbol":5,"time":2297,"open":2298,"high":2299,"low":2300,"close":2301},"2025-01-03",129.61,130.51,128.63,129.49,{"symbol":5,"time":2303,"open":1169,"high":1169,"low":2304,"close":1973},"2025-01-02",127.13,{"symbol":5,"time":2306,"open":2307,"high":2308,"low":2309,"close":2104},"2024-12-31",131.12,131.78,129.18,{"symbol":5,"time":2311,"open":2312,"high":2313,"low":2314,"close":2315},"2024-12-30",130.14,132.14,129.46,131.01,{"symbol":5,"time":2317,"open":2318,"high":1876,"low":2319,"close":2320},"2024-12-27",132.39,130.57,131.85,{"symbol":5,"time":2322,"open":2323,"high":2324,"low":1900,"close":2325},"2024-12-26",132.94,133.69,133.35,{"symbol":5,"time":2327,"open":2328,"high":2329,"low":2014,"close":2330},"2024-12-24",132.56,133.81,133.32,{"symbol":5,"time":2332,"open":2333,"high":1236,"low":2334,"close":2335},"2024-12-23",132.78,131.41,132.5,{"symbol":5,"time":2337,"open":2338,"high":2339,"low":2338,"close":2340},"2024-12-20",131.57,134.72,133.28,{"symbol":5,"time":2342,"open":1242,"high":2343,"low":2270,"close":2344},"2024-12-19",134.47,132.19,{"symbol":5,"time":2346,"open":2347,"high":2348,"low":2349,"close":2350},"2024-12-18",138.41,138.56,132.54,132.59,{"symbol":5,"time":2352,"open":2111,"high":2353,"low":2354,"close":2355},"2024-12-17",138.33,136.34,137.86,{"symbol":5,"time":2357,"open":2358,"high":2359,"low":2360,"close":2361},"2024-12-16",136.35,138.83,136.13,137.83,{"symbol":5,"time":2363,"open":2364,"high":2365,"low":2366,"close":1199},"2024-12-13",135.44,136,133.8,{"symbol":5,"time":2368,"open":2369,"high":2370,"low":2371,"close":2372},"2024-12-12",134.7,136.4,134.37,135.84,{"symbol":5,"time":2374,"open":2375,"high":1081,"low":2376,"close":2377},"2024-12-11",135.56,134.34,134.68,{"symbol":5,"time":2379,"open":2380,"high":2381,"low":2382,"close":2383},"2024-12-10",134.46,135.29,133.11,134.36,{"symbol":5,"time":2385,"open":2386,"high":2387,"low":1922,"close":2388},"2024-12-09",136.79,136.93,133.99,{"symbol":5,"time":2390,"open":2391,"high":2392,"low":2339,"close":2393},"2024-12-06",134.82,136.9,136.76,{"symbol":5,"time":2395,"open":1081,"high":1869,"low":2396,"close":2397},"2024-12-05",133.74,134.67,{"symbol":5,"time":2399,"open":2400,"high":2400,"low":2388,"close":1869},"2024-12-04",139.19,{"symbol":5,"time":2402,"open":2403,"high":2404,"low":2364,"close":2405},"2024-12-03",136.36,137.99,137.35,{"symbol":5,"time":2407,"open":2408,"high":2409,"low":2410,"close":1079},"2024-12-02",137.97,138.84,137.16,{"symbol":5,"time":2412,"open":2413,"high":2414,"low":1086,"close":2415},"2024-11-29",139.16,139.93,138.25,{"symbol":5,"time":2417,"open":2418,"high":1774,"low":2419,"close":2420},"2024-11-27",138.8,138.71,139.73,{"symbol":5,"time":2422,"open":2423,"high":972,"low":2424,"close":2425},"2024-11-26",140.33,137.72,138.87,{"symbol":5,"time":2427,"open":2428,"high":2429,"low":2430,"close":2431},"2024-11-25",140.98,141.18,139.09,140.54,{"symbol":5,"time":2433,"open":2434,"high":2435,"low":2436,"close":2435},"2024-11-22",138.42,140.29,137.84,{"symbol":5,"time":2438,"open":2439,"high":2400,"low":2440,"close":2441},"2024-11-21",136.68,135.5,138.57,{"symbol":5,"time":2443,"open":2444,"high":1127,"low":2445,"close":2446},"2024-11-20",134.76,134.18,136.51,{"symbol":5,"time":2448,"open":2449,"high":2450,"low":2451,"close":2452},"2024-11-19",131.14,134.53,130.91,134.44,{"symbol":5,"time":2454,"open":2455,"high":2456,"low":1142,"close":1898},"2024-11-18",128.71,132.74,{"symbol":5,"time":2458,"open":2459,"high":2460,"low":2290,"close":2461},"2024-11-15",128.3,130.83,129,{"symbol":5,"time":2463,"open":2464,"high":2465,"low":2466,"close":2467},"2024-11-14",126.76,129.36,126,129.19,{"symbol":5,"time":2469,"open":2470,"high":2471,"low":2472,"close":2042},"2024-11-13",129.45,130.55,126.28,{"symbol":5,"time":2474,"open":2475,"high":2285,"low":2476,"close":2477},"2024-11-12",129.9,127.45,129.67,{"symbol":5,"time":2479,"open":2480,"high":2481,"low":2482,"close":2483},"2024-11-11",123.35,124.12,122,123.8,{"symbol":5,"time":2485,"open":2486,"high":2487,"low":2488,"close":2489},"2024-11-08",123.75,123.94,122.04,123,{"symbol":5,"time":2491,"open":2492,"high":2493,"low":2494,"close":2495},"2024-11-07",125.95,126.34,124.01,124.6,{"symbol":5,"time":2497,"open":2072,"high":2498,"low":2499,"close":2500},"2024-11-06",127.64,121.65,125.99,{"symbol":5,"time":2502,"open":2503,"high":2504,"low":2505,"close":2506},"2024-11-05",117.79,118.56,116.81,117.62,{"symbol":5,"time":2508,"open":2509,"high":2510,"low":2511,"close":2512},"2024-11-04",117.13,118.12,116.46,117.21,{"symbol":5,"time":2514,"open":2515,"high":2516,"low":2079,"close":2517},"2024-11-01",117.72,119.24,117.15,{"symbol":5,"time":2519,"open":2520,"high":2521,"low":2522,"close":2523},"2024-10-31",116.74,117.91,116.11,117.14,{"symbol":5,"time":2525,"open":2526,"high":2527,"low":2528,"close":2529},"2024-10-30",118.44,119.47,116.64,117.2,{"symbol":5,"time":2531,"open":2532,"high":2533,"low":2534,"close":1985},"2024-10-29",118.24,119.02,117.98,{"symbol":5,"time":2536,"open":2537,"high":2538,"low":2539,"close":2540},"2024-10-28",117.16,119.4,116.91,118.43,{"symbol":5,"time":2542,"open":2543,"high":2544,"low":2545,"close":2546},"2024-10-25",116.96,117.48,115.93,116.32,{"symbol":5,"time":2548,"open":2549,"high":2550,"low":2551,"close":2552},"2024-10-24",115.3,116.78,114.6,116.45,{"symbol":5,"time":2554,"open":2555,"high":2556,"low":2557,"close":2558},"2024-10-23",115.32,116.68,114.55,114.73,{"symbol":5,"time":2560,"open":2561,"high":2562,"low":2563,"close":2564},"2024-10-22",114.75,116.28,114.34,115.68,{"symbol":5,"time":2566,"open":2567,"high":2568,"low":2569,"close":2570},"2024-10-21",114.94,115.78,114.19,114.96,{"symbol":5,"time":2572,"open":2573,"high":2574,"low":2575,"close":2567},"2024-10-18",115.21,115.95,114.57,{"symbol":5,"time":2577,"open":2578,"high":2579,"low":2580,"close":2573},"2024-10-17",114.92,115.84,114.2,{"symbol":5,"time":2582,"open":2583,"high":2584,"low":2585,"close":2586},"2024-10-16",114.74,114.85,112.91,114.41,{"symbol":5,"time":2588,"open":2589,"high":2590,"low":2591,"close":2592},"2024-10-15",116.36,116.57,114.79,115.35,{"symbol":5,"time":2594,"open":2578,"high":2552,"low":2595,"close":2579},"2024-10-14",114.51,{"symbol":5,"time":2597,"open":2598,"high":2599,"low":2600,"close":2601},"2024-10-11",112.84,115.27,112.79,114.81,{"symbol":5,"time":2603,"open":2604,"high":2605,"low":2606,"close":2607},"2024-10-10",112.43,113.88,111.84,112.69,{"symbol":5,"time":2609,"open":2610,"high":2611,"low":2612,"close":2613},"2024-10-09",111.82,112.83,111.28,112.56,{"symbol":5,"time":2615,"open":2616,"high":2617,"low":2618,"close":2619},"2024-10-08",111.67,111.95,110.58,111.59,{"symbol":5,"time":2621,"open":2622,"high":2623,"low":2624,"close":2625},"2024-10-07",110.43,111.23,110.21,110.82,{"symbol":5,"time":2627,"open":2628,"high":2629,"low":2630,"close":2631},"2024-10-04",110.31,111.17,109.15,110.87,{"symbol":5,"time":2633,"open":2634,"high":2635,"low":2636,"close":2637},"2024-10-03",110.91,111.83,107.65,109.06,{"symbol":5,"time":2639,"open":2640,"high":2641,"low":2642,"close":2643},"2024-10-02",110.45,112,110.08,111.53,{"symbol":5,"time":2645,"open":2646,"high":2647,"low":2648,"close":2649},"2024-10-01",109.38,111.11,108.49,110.61,{"symbol":5,"time":2651,"open":2652,"high":2653,"low":2654,"close":2655},"2024-09-30",108.32,109.83,107.94,109.49,{"symbol":5,"time":2657,"open":2658,"high":2659,"low":2660,"close":2661},"2024-09-27",108.45,109.24,107.14,108.74,{"symbol":5,"time":2663,"open":2664,"high":2665,"low":2666,"close":2667},"2024-09-26",107.31,108.35,106.56,108.15,{"symbol":5,"time":2669,"open":2670,"high":2671,"low":2672,"close":2673},"2024-09-25",107.97,108.12,106.2,106.95,{"symbol":5,"time":2675,"open":2676,"high":2677,"low":2678,"close":2679},"2024-09-24",105,107.96,104.8,107.43,{"symbol":5,"time":2681,"open":2682,"high":2683,"low":2684,"close":2685},"2024-09-23",103.73,104.99,103.28,104.66,{"symbol":5,"time":2687,"open":2688,"high":2689,"low":2690,"close":2691},"2024-09-20",103.94,104.54,102.72,103.64,{"symbol":5,"time":2693,"open":2694,"high":2695,"low":2696,"close":2697},"2024-09-19",105.33,105.42,103.57,104.32,{"symbol":5,"time":2699,"open":2700,"high":2701,"low":2702,"close":2703},"2024-09-18",103.34,104.72,102.32,102.8,{"symbol":5,"time":2705,"open":2706,"high":2707,"low":2708,"close":2709},"2024-09-17",102.1,103.06,101.37,102.92,{"symbol":5,"time":2711,"open":2712,"high":2713,"low":2714,"close":2715},"2024-09-16",99.47,102.43,99.17,101.52,{"symbol":5,"time":2717,"open":2718,"high":2719,"low":2720,"close":2721},"2024-09-13",97.52,99.23,97.41,98.85,{"symbol":5,"time":2723,"open":2724,"high":2725,"low":2726,"close":2727},"2024-09-12",97.24,98,96.75,97.27,{"symbol":5,"time":2729,"open":2730,"high":2731,"low":2732,"close":2733},"2024-09-11",95.84,98.34,95.22,97.33,{"symbol":5,"time":2735,"open":2736,"high":2737,"low":2738,"close":2739},"2024-09-10",95.31,96.28,93.64,96.06,{"symbol":5,"time":2741,"open":2742,"high":2743,"low":2742,"close":2744},"2024-09-09",93.32,96.25,94.8,{"symbol":5,"time":2746,"open":2747,"high":2748,"low":2749,"close":2750},"2024-09-06",94.49,95.1,92.57,92.78,{"symbol":5,"time":2752,"open":2753,"high":2754,"low":2755,"close":2756},"2024-09-05",95.08,95.62,93.7,94.2,{"symbol":5,"time":2758,"open":2759,"high":2760,"low":2761,"close":2762},"2024-09-04",95.89,96.48,94.81,95.26,{"symbol":5,"time":2764,"open":2765,"high":2766,"low":2767,"close":2768},"2024-09-03",97.2,98.26,94.84,95.34,{"symbol":5,"time":2770,"open":2771,"high":2772,"low":2773,"close":2774},"2024-08-30",97.83,97.98,96.89,97.67,{"symbol":5,"time":2776,"open":2777,"high":2778,"low":2779,"close":2780},"2024-08-29",97.5,99.72,96.68,96.73,{"symbol":5,"time":2782,"open":2783,"high":2784,"low":2785,"close":2786},"2024-08-28",96.51,97.51,96.19,96.95,{"symbol":5,"time":2788,"open":2730,"high":2789,"low":2790,"close":2791},"2024-08-27",97.05,95.48,96.59,{"symbol":5,"time":2793,"open":2794,"high":2795,"low":2748,"close":2796},"2024-08-26",96.99,97.02,96.14,{"symbol":5,"time":2798,"open":2786,"high":2799,"low":2800,"close":2801},"2024-08-23",97.55,95.9,96.78,{"symbol":5,"time":2803,"open":2804,"high":2795,"low":2805,"close":2806},"2024-08-22",97,95.8,95.96,{"symbol":5,"time":2808,"open":2809,"high":2809,"low":2810,"close":2811},"2024-08-21",97.28,96.2,96.47,{"symbol":5,"time":2813,"open":2814,"high":2815,"low":2816,"close":2817},"2024-08-20",96.53,96.93,95.73,96.84,{"symbol":5,"time":2819,"open":2820,"high":2821,"low":2822,"close":2814},"2024-08-19",95.17,96.87,94.99,{"symbol":5,"time":2824,"open":2825,"high":2732,"low":2826,"close":2827},"2024-08-16",94.08,94.06,95.18,{"symbol":5,"time":2829,"open":2830,"high":2831,"low":2832,"close":2833},"2024-08-15",94.47,95.3,93.83,94.43,{"symbol":5,"time":2835,"open":2836,"high":2837,"low":2838,"close":2839},"2024-08-14",91.93,93.71,91.58,93.49,{"symbol":5,"time":2841,"open":2842,"high":2843,"low":2844,"close":2845},"2024-08-13",91.84,93.18,91.52,91.87,{"symbol":5,"time":2847,"open":2848,"high":2849,"low":2850,"close":2851},"2024-08-12",92.22,92.32,91.25,91.6,{"symbol":5,"time":2853,"open":2854,"high":2855,"low":2856,"close":2857},"2024-08-09",91.7,92.51,90.7,92.18,{"symbol":5,"time":2859,"open":2860,"high":2861,"low":2862,"close":2863},"2024-08-08",90.64,92.12,89.69,91.72,{"symbol":5,"time":2865,"open":2866,"high":2867,"low":2868,"close":2869},"2024-08-07",90.93,92.15,89.81,90.09,{"symbol":5,"time":2871,"open":2872,"high":2873,"low":2874,"close":2875},"2024-08-06",89,90.76,88.06,90,{"symbol":5,"time":2877,"open":2878,"high":2868,"low":2879,"close":2874},"2024-08-05",88.89,87.33,{"symbol":5,"time":2881,"open":2882,"high":2883,"low":2884,"close":2885},"2024-08-02",91.71,92.09,89.84,91.21,{"symbol":5,"time":2887,"open":2804,"high":2888,"low":2883,"close":2889},"2024-08-01",97.48,92.98,{"symbol":5,"time":2891,"open":2892,"high":2712,"low":2892,"close":2785},"2024-07-31",93.99,{"symbol":5,"time":2894,"open":2895,"high":2896,"low":2897,"close":2898},"2024-07-30",95.46,96.36,93.79,94.62,{"symbol":5,"time":2900,"open":2901,"high":2902,"low":2901,"close":2903},"2024-07-29",94.09,95.72,95.47,{"symbol":5,"time":2905,"open":2906,"high":2907,"low":2908,"close":2738},"2024-07-26",92.86,94.61,92.36,{"symbol":5,"time":2910,"open":2911,"high":2912,"low":2913,"close":2848},"2024-07-25",93.26,94.1,92.19,{"symbol":5,"time":2915,"open":2762,"high":2916,"low":2917,"close":2918},"2024-07-24",95.51,92.54,92.67,{"symbol":5,"time":2920,"open":2736,"high":2921,"low":2922,"close":2923},"2024-07-23",95.88,94.71,95.6,{"symbol":5,"time":2925,"open":2926,"high":2927,"low":2928,"close":2929},"2024-07-22",95.24,95.52,93.65,95.07,{"symbol":5,"time":2931,"open":2932,"high":2916,"low":2933,"close":2748},"2024-07-19",95.41,93.54,{"symbol":5,"time":2935,"open":2936,"high":2777,"low":2937,"close":2938},"2024-07-18",96.98,94.55,94.73,{"symbol":5,"time":2940,"open":2773,"high":2941,"low":2942,"close":2943},"2024-07-17",97.95,95.77,96.72,{"symbol":5,"time":2945,"open":2946,"high":2947,"low":2948,"close":2949},"2024-07-16",98.2,99,96.18,97.17,{"symbol":5,"time":2951,"open":2714,"high":2952,"low":2953,"close":2954},"2024-07-15",100,98.25,98.38,{"symbol":5,"time":2956,"open":2957,"high":2947,"low":2796,"close":2958},"2024-07-12",96.56,97.94,{"symbol":5,"time":2960,"open":2961,"high":2962,"low":2963,"close":2921},"2024-07-11",94.85,96.1,94.5,{"symbol":5,"time":2965,"open":2966,"high":2967,"low":2968,"close":2833},"2024-07-10",95.14,95.25,94.14,{"symbol":5,"time":2970,"open":2971,"high":2972,"low":2973,"close":2974},"2024-07-09",94.36,95.28,93.9,95.12,{"symbol":5,"time":2976,"open":2977,"high":2978,"low":2979,"close":2830},"2024-07-08",95.57,95.92,94.23,{"symbol":5,"time":2981,"open":2982,"high":2977,"low":2983,"close":2768},"2024-07-05",94.86,94.29,{"symbol":5,"time":2985,"open":2986,"high":2987,"low":2988,"close":2989},"2024-07-03",96.17,96.8,94.19,94.79,{"symbol":5,"time":2991,"open":2992,"high":2993,"low":2994,"close":2995},"2024-07-02",94.92,96.77,94.3,96.7,{"symbol":5,"time":2997,"open":2998,"high":2999,"low":3000,"close":3001},"2024-07-01",94.24,95.13,94.17,94.77,{"symbol":5,"time":3003,"open":3004,"high":2907,"low":3005,"close":3006},"2024-06-28",92.48,91.76,93.74,{"symbol":5,"time":3008,"open":3009,"high":3010,"low":3011,"close":3012},"2024-06-27",90.11,90.9,89.92,90.81,{"symbol":5,"time":3014,"open":3015,"high":3016,"low":3017,"close":3018},"2024-06-26",89.28,90.41,89.09,90.32,{"symbol":5,"time":3020,"open":3021,"high":3022,"low":3023,"close":2884},"2024-06-25",89.16,90.13,88.45,{"symbol":5,"time":3025,"open":3026,"high":3027,"low":3028,"close":3029},"2024-06-24",93.09,93.23,89.34,89.38,{"symbol":5,"time":3031,"open":3032,"high":3033,"low":3034,"close":3035},"2024-06-21",92.64,93.2,91.3,92.96,{"symbol":5,"time":3037,"open":2863,"high":3038,"low":2838,"close":3039},"2024-06-20",92.45,92.28,{"symbol":5,"time":3041,"open":3042,"high":3043,"low":3044,"close":3045},"2024-06-18",90.24,92.17,90.06,91.94,{"symbol":5,"time":3047,"open":3048,"high":3049,"low":3050,"close":3051},"2024-06-17",88.77,90.65,88.12,90.43,{"symbol":5,"time":3053,"open":3054,"high":3055,"low":3056,"close":3057},"2024-06-14",88.54,89.35,86.81,88.75,{"symbol":5,"time":3059,"open":3060,"high":3061,"low":3062,"close":3063},"2024-06-13",89.71,90.23,88.62,89.06,{"symbol":5,"time":3065,"open":3066,"high":3067,"low":3068,"close":3069},"2024-06-12",90.56,91.04,89.12,89.88,{"symbol":5,"time":3071,"open":3072,"high":3073,"low":3074,"close":3075},"2024-06-11",89.67,90.59,89.2,89.78,{"symbol":5,"time":3077,"open":3078,"high":3079,"low":3080,"close":3081},"2024-06-10",90.48,90.87,89.07,89.75,{"symbol":5,"time":3083,"open":3084,"high":2857,"low":3075,"close":3085},"2024-06-07",91.8,90.53,{"symbol":5,"time":3087,"open":3088,"high":3089,"low":2857,"close":3090},"2024-06-06",93.34,94.4,92.25,{"symbol":5,"time":3092,"open":3093,"high":2937,"low":3094,"close":3095},"2024-06-05",93.75,93.45,93.6,{"symbol":5,"time":3097,"open":3098,"high":3099,"low":3100,"close":3101},"2024-06-04",94.34,94.58,93.22,93.52,{"symbol":5,"time":3103,"open":3104,"high":3105,"low":3106,"close":3107},"2024-06-03",94.12,94.54,93.35,94.35,{"symbol":5,"time":3109,"open":3110,"high":3111,"low":3112,"close":3006},"2024-05-31",93,94.04,92.75,{"symbol":5,"time":3114,"open":3115,"high":2922,"low":3116,"close":2742},"2024-05-30",94.46,93.16,{"symbol":5,"time":3118,"open":3106,"high":3119,"low":3120,"close":3121},"2024-05-29",94.7,92.95,94,{"symbol":5,"time":3123,"open":3124,"high":2814,"low":3125,"close":3126},"2024-05-28",95.56,94.6,94.89,{"symbol":5,"time":3128,"open":3129,"high":2943,"low":2825,"close":3130},"2024-05-24",94.25,95.99,{"symbol":5,"time":3132,"open":3133,"high":3134,"low":3135,"close":3136},"2024-05-23",95.05,99.89,92.72,93.48,{"symbol":5,"time":3138,"open":3139,"high":3140,"low":3141,"close":3142},"2024-05-22",102.13,102.84,100.91,101.4,{"symbol":5,"time":3144,"open":3145,"high":3146,"low":2714,"close":3147},"2024-05-21",99.24,102.34,101.98,{"symbol":5,"time":3149,"open":3150,"high":3151,"low":3152,"close":3153},"2024-05-20",96.66,99.58,96.6,99.43,{"symbol":5,"time":3155,"open":3156,"high":3157,"low":2903,"close":2791},"2024-05-17",96.65,96.74,{"symbol":5,"time":3159,"open":3160,"high":3161,"low":2739,"close":3162},"2024-05-16",96.45,97.1,96.38,{"symbol":5,"time":3164,"open":3160,"high":3165,"low":3166,"close":2760},"2024-05-15",96.9,95.76,{"symbol":5,"time":3168,"open":2810,"high":2815,"low":3169,"close":3170},"2024-05-14",95.27,95.83,{"symbol":5,"time":3172,"open":2777,"high":2725,"low":2736,"close":3173},"2024-05-13",95.59,{"symbol":5,"time":3175,"open":2779,"high":3176,"low":2761,"close":2795},"2024-05-10",97.12,{"symbol":5,"time":3178,"open":3179,"high":3180,"low":2907,"close":3181},"2024-05-09",96.37,97.08,97.03,{"symbol":5,"time":3183,"open":3184,"high":2817,"low":2762,"close":3185},"2024-05-08",95.64,95.79,{"symbol":5,"time":3187,"open":2962,"high":3188,"low":3189,"close":3190},"2024-05-07",98.18,95.23,96.34,{"symbol":5,"time":3192,"open":3193,"high":2896,"low":3194,"close":2921},"2024-05-06",95.5,93.68,{"symbol":5,"time":3196,"open":3197,"high":3198,"low":3197,"close":3199},"2024-05-03",92.3,97.04,94.66,{"symbol":5,"time":3201,"open":3202,"high":3203,"low":3204,"close":3205},"2024-05-02",89.55,89.68,87.61,88.27,{"symbol":5,"time":3207,"open":3208,"high":3209,"low":3210,"close":3015},"2024-05-01",89.61,90.49,88.31,{"symbol":5,"time":3212,"open":3016,"high":3213,"low":3214,"close":3215},"2024-04-30",90.5,88.56,88.91,{"symbol":5,"time":3217,"open":3218,"high":2856,"low":3202,"close":3219},"2024-04-29",90.01,90.54,{"symbol":5,"time":3221,"open":3222,"high":3011,"low":3223,"close":3224},"2024-04-26",88.38,87.78,89.83,{"symbol":5,"time":3226,"open":3227,"high":3202,"low":3228,"close":3229},"2024-04-25",88.55,88.26,88.49,{"symbol":5,"time":3231,"open":2875,"high":3232,"low":3233,"close":3234},"2024-04-24",90.61,89.33,89.65,{"symbol":5,"time":3236,"open":3057,"high":3237,"low":3238,"close":2869},"2024-04-23",92.08,88.46,{"symbol":5,"time":3240,"open":3241,"high":3242,"low":3243,"close":3023},"2024-04-22",90.26,90.68,88.15,{"symbol":5,"time":3245,"open":3246,"high":3247,"low":3248,"close":3249},"2024-04-19",89.98,90.52,89.15,89.96,{"symbol":5,"time":3251,"open":3252,"high":3253,"low":3254,"close":3255},"2024-04-18",91.36,91.88,89.62,89.64,{"symbol":5,"time":3257,"open":3112,"high":3258,"low":3259,"close":3260},"2024-04-17",94.53,91.55,91.82,{"symbol":5,"time":3262,"open":3263,"high":3264,"low":3232,"close":3265},"2024-04-16",90.99,94.28,92.21,{"symbol":5,"time":3267,"open":3268,"high":2690,"low":3269,"close":3270},"2024-04-15",101.95,99.19,99.77,{"symbol":5,"time":3272,"open":3273,"high":3274,"low":3275,"close":3276},"2024-04-12",101.38,102.39,100.54,101.04,{"symbol":5,"time":3278,"open":3279,"high":3280,"low":3281,"close":3282},"2024-04-11",101.35,102.9,100.6,102.74,{"symbol":5,"time":3284,"open":3285,"high":3286,"low":3287,"close":3288},"2024-04-10",101.45,102,101,101.42,{"symbol":5,"time":3290,"open":3291,"high":3292,"low":3293,"close":3294},"2024-04-09",103.1,103.31,102.28,102.73,{"symbol":5,"time":3296,"open":3297,"high":3298,"low":3299,"close":2703},"2024-04-08",103.46,104.07,102.71,{"symbol":5,"time":3301,"open":3282,"high":3302,"low":3282,"close":3303},"2024-04-05",104.18,103.52,{"symbol":5,"time":3305,"open":2676,"high":3306,"low":3307,"close":3308},"2024-04-04",105.14,102.36,102.41,{"symbol":5,"time":3310,"open":3311,"high":3312,"low":3313,"close":3314},"2024-04-03",104.01,104.97,103.65,104.2,{"symbol":5,"time":3316,"open":3317,"high":2676,"low":3318,"close":3319},"2024-04-02",103.69,102.26,104.88,{"symbol":5,"time":3321,"open":3322,"high":3323,"low":3324,"close":3325},"2024-04-01",105.78,106.71,103.93,104.22,{"symbol":5,"time":3327,"open":3328,"high":3329,"low":3330,"close":3331},"2024-03-28",106.94,107.24,105.48,105.77,{"symbol":5,"time":3333,"open":3334,"high":3335,"low":3336,"close":3337},"2024-03-27",105.1,107.07,104.82,106.81,{"symbol":5,"time":3339,"open":3340,"high":3341,"low":3342,"close":3343},"2024-03-26",106.7,106.75,104.29,104.38,{"symbol":5,"time":3345,"open":3346,"high":3347,"low":3348,"close":3349},"2024-03-25",106.41,106.68,105.7,106.1,{"symbol":5,"time":3351,"open":3352,"high":3353,"low":3354,"close":3355},"2024-03-22",106.31,107.18,105.83,105.99,{"symbol":5,"time":3357,"open":3358,"high":3359,"low":3360,"close":3361},"2024-03-21",105.03,107.01,104.5,106.66,{"symbol":5,"time":3363,"open":3364,"high":3365,"low":3292,"close":3366},"2024-03-20",103.9,104.79,104.42,{"symbol":5,"time":3368,"open":3369,"high":3370,"low":3371,"close":3372},"2024-03-19",104.44,104.52,102.75,104.02,{"symbol":5,"time":3374,"open":3375,"high":3358,"low":3376,"close":3343},"2024-03-18",104.34,103.23,{"symbol":5,"time":3378,"open":3379,"high":3319,"low":3379,"close":3380},"2024-03-15",102.76,103.77,{"symbol":5,"time":3382,"open":3343,"high":3383,"low":3282,"close":3384},"2024-03-14",104.64,103.41,{"symbol":5,"time":3386,"open":3387,"high":3388,"low":3286,"close":3389},"2024-03-13",102.08,104.36,104.28,{"symbol":5,"time":3391,"open":3392,"high":3393,"low":3394,"close":3395},"2024-03-12",100.59,102.55,100.34,101.9,{"symbol":5,"time":3397,"open":3398,"high":3399,"low":2721,"close":3400},"2024-03-11",99.56,100.55,100.06,{"symbol":5,"time":3402,"open":3403,"high":3404,"low":3405,"close":3406},"2024-03-08",100.5,101.25,98.81,99.74,{"symbol":5,"time":3408,"open":3409,"high":3141,"low":3410,"close":3411},"2024-03-07",99.64,99.14,100.51,{"symbol":5,"time":3413,"open":3414,"high":3415,"low":2733,"close":3269},"2024-03-06",98.74,99.46,{"symbol":5,"time":3417,"open":3418,"high":3419,"low":2817,"close":2946},"2024-03-05",98.28,98.76,{"symbol":5,"time":3421,"open":3422,"high":3423,"low":2786,"close":3424},"2024-03-04",97.37,99.98,98.7,{"symbol":5,"time":3426,"open":2815,"high":3427,"low":3428,"close":3429},"2024-03-01",97.69,96.41,97.15,{"symbol":5,"time":3431,"open":2732,"high":3432,"low":3433,"close":2936},"2024-02-29",97.23,94.42,{"symbol":5,"time":3435,"open":3436,"high":3437,"low":3033,"close":3264},"2024-02-28",93.27,95.21,{"symbol":5,"time":3439,"open":3440,"high":3441,"low":3090,"close":2933},"2024-02-27",92.81,93.82,{"symbol":5,"time":3443,"open":3444,"high":3445,"low":2867,"close":3043},"2024-02-26",94.64,94.75,{"symbol":5,"time":3447,"open":3448,"high":3449,"low":2744,"close":3450},"2024-02-23",98.48,101.5,95.32,{"symbol":5,"time":3452,"open":3453,"high":3454,"low":3259,"close":2839},"2024-02-22",92.37,93.88,{"symbol":5,"time":3456,"open":3457,"high":3458,"low":3459,"close":3460},"2024-02-21",91.96,92.58,90.88,91.2,{"symbol":5,"time":3462,"open":3463,"high":2889,"low":3464,"close":3465},"2024-02-20",92.88,91.17,92.05,{"symbol":5,"time":3467,"open":2973,"high":2973,"low":3468,"close":3469},"2024-02-16",92.52,93.25,{"symbol":5,"time":3471,"open":3472,"high":3473,"low":3474,"close":2832},"2024-02-15",89.9,94.11,89.4,{"symbol":5,"time":3476,"open":3477,"high":3478,"low":3479,"close":3474},"2024-02-14",88.2,89.45,87.27,{"symbol":5,"time":3481,"open":3482,"high":2878,"low":3483,"close":3484},"2024-02-13",88.47,87.42,87.75,{"symbol":5,"time":3486,"open":2862,"high":3487,"low":3488,"close":3489},"2024-02-12",90.44,89.22,89.5,{"symbol":5,"time":3491,"open":3492,"high":3213,"low":3493,"close":3494},"2024-02-09",88.28,87.94,89.53,{"symbol":5,"time":3496,"open":3062,"high":2872,"low":3497,"close":3498},"2024-02-08",87.6,88,{"symbol":5,"time":3500,"open":3501,"high":3074,"low":3502,"close":3503},"2024-02-07",89.14,87.58,87.66,{"symbol":5,"time":3505,"open":3506,"high":3507,"low":3508,"close":3509},"2024-02-06",87.5,89.86,86.67,88.84,{"symbol":5,"time":3511,"open":3512,"high":3513,"low":3514,"close":3515},"2024-02-05",87.59,87.83,86.68,87.41,{"symbol":5,"time":3517,"open":3518,"high":3519,"low":3484,"close":3477},"2024-02-02",88.88,89.32,{"symbol":5,"time":3521,"open":3522,"high":3075,"low":3523,"close":3524},"2024-02-01",89.08,87.29,89.39,{"symbol":5,"time":3526,"open":3048,"high":3044,"low":3527,"close":3528},"2024-01-31",88.32,88.85,{"symbol":5,"time":3530,"open":3531,"high":3532,"low":3533,"close":3534},"2024-01-30",89.43,90.05,88.53,88.83,{"symbol":5,"time":3536,"open":3537,"high":3519,"low":3205,"close":3538},"2024-01-29",89.02,89.11,{"symbol":5,"time":3540,"open":3541,"high":3507,"low":2878,"close":3542},"2024-01-26",89.85,89.29,{"symbol":5,"time":3544,"open":3545,"high":3532,"low":3233,"close":3075},"2024-01-25",89.72,{"symbol":5,"time":3547,"open":3548,"high":2885,"low":3509,"close":3055},"2024-01-24",90.63,{"symbol":5,"time":3550,"open":3551,"high":3552,"low":3553,"close":3554},"2024-01-23",89.79,90.86,89.41,90.02,{"symbol":5,"time":3556,"open":3557,"high":3558,"low":3559,"close":3560},"2024-01-22",91.56,91.73,88.94,89.03,{"symbol":5,"time":3562,"open":3563,"high":3460,"low":3564,"close":3565},"2024-01-19",91.15,89.66,91.18,{"symbol":5,"time":3567,"open":3568,"high":3569,"low":2878,"close":3049},"2024-01-18",90.84,90.89,{"symbol":5,"time":3571,"open":3572,"high":3573,"low":3574,"close":3575},"2024-01-17",89.58,90.51,88.87,90.31,{"symbol":5,"time":3577,"open":3578,"high":3232,"low":3028,"close":3579},"2024-01-16",89.94,90.6,{"symbol":5,"time":3581,"open":3582,"high":3583,"low":3584,"close":3585},"2024-01-12",92,92.16,90.04,90.66,{"symbol":5,"time":3587,"open":3588,"high":3589,"low":3590,"close":3591},"2024-01-11",89.26,91.34,88.99,91.28,{"symbol":5,"time":3593,"open":3252,"high":2844,"low":3594,"close":3489},"2024-01-10",88.9,{"symbol":5,"time":3596,"open":3597,"high":3598,"low":2872,"close":3599},"2024-01-09",89.19,91.5,91.45,{"symbol":5,"time":3601,"open":3602,"high":3603,"low":3604,"close":3605},"2024-01-08",90.15,90.91,88.6,90.22,{"symbol":5,"time":3607,"open":3608,"high":3081,"low":3609,"close":3610},"2024-01-05",88.58,88.07,89.21,{"symbol":5,"time":3612,"open":3055,"high":3247,"low":3613,"close":3614},"2024-01-04",88.98,89.04,{"symbol":5,"time":3616,"open":3617,"high":3618,"low":3233,"close":3619},"2024-01-03",91.08,91.14,89.36,{"symbol":5,"time":3621,"open":3622,"high":2756,"low":3623,"close":3624},"2024-01-02",92.83,91.57,91.81,{"symbol":5,"time":3626,"open":3627,"high":2744,"low":3628,"close":3095},"2023-12-29",94.16,93.57,{"symbol":5,"time":3630,"open":3631,"high":2761,"low":3632,"close":3633},"2023-12-28",93.05,92.84,94.05,{"symbol":5,"time":3635,"open":3039,"high":3033,"low":2867,"close":2889},"2023-12-27",{"symbol":5,"time":3637,"open":3598,"high":3638,"low":3639,"close":3640},"2023-12-26",92.53,91.26,92.35,{"symbol":5,"time":3642,"open":3643,"high":2917,"low":3644,"close":3645},"2023-12-22",91.27,91.16,91.43,{"symbol":5,"time":3647,"open":3599,"high":3648,"low":3605,"close":3649},"2023-12-21",91.92,91.4,{"symbol":5,"time":3651,"open":3652,"high":3653,"low":3213,"close":2860},"2023-12-20",93.85,94.9,{"symbol":5,"time":3655,"open":3656,"high":2929,"low":3463,"close":3657},"2023-12-19",93.61,94.91,{"symbol":5,"time":3659,"open":3660,"high":3661,"low":2854,"close":3436},"2023-12-18",92.73,93.41,{"symbol":5,"time":3663,"open":3664,"high":3665,"low":3666,"close":3110},"2023-12-15",92.85,93.66,91.86,{"symbol":5,"time":3668,"open":3067,"high":2837,"low":3669,"close":3670},"2023-12-14",90.29,93.07,{"symbol":5,"time":3672,"open":3203,"high":2875,"low":3673,"close":2874},"2023-12-13",87.46,{"symbol":5,"time":3675,"open":3676,"high":3602,"low":3677,"close":3044},"2023-12-12",87.44,86.72,{"symbol":5,"time":3679,"open":3680,"high":3681,"low":3682,"close":3683},"2023-12-11",85.61,87.13,85.09,87.09,{"symbol":5,"time":3685,"open":3686,"high":3687,"low":3688,"close":3689},"2023-12-08",84.39,85.45,82.33,85.19,{"symbol":5,"time":3691,"open":3692,"high":3693,"low":3694,"close":3695},"2023-12-07",82.59,84.44,82.25,84.28,{"symbol":5,"time":3697,"open":3698,"high":3699,"low":3700,"close":3701},"2023-12-06",81.9,83.23,81.81,82.54,{"symbol":5,"time":3703,"open":3704,"high":3705,"low":3706,"close":3707},"2023-12-05",83.58,83.75,81.38,81.41,{"symbol":5,"time":3709,"open":3710,"high":3711,"low":3712,"close":3713},"2023-12-04",84.11,85.54,83.85,84.13,{"symbol":5,"time":3715,"open":3716,"high":3717,"low":3718,"close":3719},"2023-12-01",84.19,84.91,83.79,84.25,{"symbol":5,"time":3721,"open":3722,"high":3723,"low":3724,"close":3725},"2023-11-30",83.82,84.36,83.18,84.22,{"symbol":5,"time":3727,"open":3728,"high":3729,"low":3730,"close":3731},"2023-11-29",84.63,85,83.5,83.6,{"symbol":5,"time":3733,"open":3734,"high":3735,"low":3736,"close":3737},"2023-11-28",85.82,86.56,84.52,84.54,{"symbol":5,"time":3739,"open":3740,"high":3741,"low":3742,"close":3743},"2023-11-27",86.82,87.49,85.9,85.96,{"symbol":5,"time":3745,"open":3746,"high":2874,"low":3747,"close":3748},"2023-11-24",87.91,87.39,87.63,{"symbol":5,"time":3750,"open":3751,"high":3752,"low":3681,"close":3753},"2023-11-22",87.4,88.34,87.79,{"symbol":5,"time":3755,"open":3055,"high":3055,"low":3756,"close":3757},"2023-11-21",86.99,87.04,{"symbol":5,"time":3759,"open":3760,"high":3761,"low":3614,"close":3762},"2023-11-20",89.63,91.12,89.82,{"symbol":5,"time":3764,"open":3765,"high":3766,"low":3767,"close":3768},"2023-11-17",89.52,90.12,88.76,89.6,{"symbol":5,"time":3770,"open":3771,"high":3765,"low":3533,"close":3772},"2023-11-16",88.66,89.1,{"symbol":5,"time":3774,"open":3588,"high":3775,"low":3215,"close":3597},"2023-11-15",89.97,{"symbol":5,"time":3777,"open":2872,"high":3778,"low":3779,"close":2872},"2023-11-14",90.1,88.78,{"symbol":5,"time":3781,"open":3782,"high":3783,"low":3784,"close":3785},"2023-11-13",87.62,88.21,87.12,87.64,{"symbol":5,"time":3787,"open":3788,"high":3748,"low":3789,"close":3790},"2023-11-10",86.09,84.99,87.52,{"symbol":5,"time":3792,"open":3793,"high":3794,"low":3742,"close":3795},"2023-11-09",87.87,88.02,86.14,{"symbol":5,"time":3797,"open":3798,"high":3057,"low":3799,"close":3800},"2023-11-08",86.53,85.66,87.31,{"symbol":5,"time":3802,"open":3729,"high":3803,"low":3804,"close":3805},"2023-11-07",86.6,84.68,86.13,{"symbol":5,"time":3807,"open":3687,"high":3808,"low":3809,"close":3810},"2023-11-06",86.86,83.99,85.39,{"symbol":5,"time":3812,"open":3813,"high":3814,"low":3815,"close":3816},"2023-11-03",86.8,86.9,81.25,85.36,{"symbol":5,"time":3818,"open":3819,"high":3820,"low":3821,"close":3822},"2023-11-02",81,82.85,80.42,82.45,{"symbol":5,"time":3824,"open":3825,"high":3826,"low":3827,"close":3828},"2023-11-01",80.28,80.91,79.49,80.41,{"symbol":5,"time":3830,"open":3831,"high":3832,"low":3833,"close":3834},"2023-10-31",78.55,80.16,78.18,80.02,{"symbol":5,"time":3836,"open":3837,"high":3838,"low":3839,"close":3840},"2023-10-30",77.54,78.96,77.3,78.6,{"symbol":5,"time":3842,"open":3843,"high":3844,"low":3845,"close":3846},"2023-10-27",77.84,78.37,76.48,77,{"symbol":5,"time":3848,"open":3849,"high":3850,"low":3851,"close":3852},"2023-10-26",79.74,80.03,77.92,78.1,{"symbol":5,"time":3854,"open":3855,"high":3856,"low":3857,"close":3858},"2023-10-25",78.13,78.64,77.34,77.7,{"symbol":5,"time":3860,"open":3861,"high":3862,"low":3863,"close":3840},"2023-10-24",79.33,79.6,77.2,{"symbol":5,"time":3865,"open":3866,"high":3866,"low":3867,"close":3868},"2023-10-23",79.89,78.28,78.82,{"symbol":5,"time":3870,"open":3871,"high":3872,"low":3873,"close":3874},"2023-10-20",80.44,80.57,79.06,79.95,{"symbol":5,"time":3876,"open":3877,"high":3877,"low":3878,"close":3879},"2023-10-19",82.87,80.37,80.5,{"symbol":5,"time":3881,"open":3882,"high":3883,"low":3694,"close":3701},"2023-10-18",83.42,84.03,{"symbol":5,"time":3885,"open":3886,"high":3887,"low":3888,"close":3889},"2023-10-17",85.21,85.64,84.09,84.48,{"symbol":5,"time":3891,"open":3892,"high":3893,"low":3894,"close":3895},"2023-10-16",85.1,86.08,84.6,85.58,{"symbol":5,"time":3897,"open":3795,"high":3898,"low":3899,"close":3900},"2023-10-13",86.51,83.81,84.55,{"symbol":5,"time":3902,"open":3785,"high":3903,"low":3711,"close":3904},"2023-10-12",87.65,86.24,{"symbol":5,"time":3906,"open":3907,"high":3908,"low":3909,"close":3204},"2023-10-11",86.85,87.96,86.66,{"symbol":5,"time":3911,"open":3912,"high":3204,"low":3913,"close":3914},"2023-10-10",87.01,86.22,86.55,{"symbol":5,"time":3916,"open":3917,"high":3917,"low":3918,"close":3756},"2023-10-09",87.81,85.55,{"symbol":5,"time":3920,"open":3921,"high":3922,"low":3889,"close":3923},"2023-10-06",84.85,88.13,87.51,{"symbol":5,"time":3925,"open":3926,"high":3816,"low":3809,"close":3927},"2023-10-05",84.1,85.23,{"symbol":5,"time":3929,"open":3930,"high":3719,"low":3931,"close":3710},"2023-10-04",83.15,82.4,{"symbol":5,"time":3933,"open":3934,"high":3935,"low":3936,"close":3937},"2023-10-03",84,84.89,82.51,82.93,{"symbol":5,"time":3939,"open":3940,"high":3941,"low":3942,"close":3943},"2023-10-02",82.96,85.46,82.86,84.41,{"symbol":5,"time":3945,"open":3946,"high":3729,"low":3947,"close":3948},"2023-09-29",83.92,82.82,83.04,{"symbol":5,"time":3950,"open":3951,"high":3888,"low":3952,"close":3953},"2023-09-28",80.78,80.77,83.69,{"symbol":5,"time":3955,"open":3956,"high":3957,"low":3958,"close":3959},"2023-09-27",80.29,81.06,79.82,81.02,{"symbol":5,"time":3961,"open":3962,"high":3963,"low":3962,"close":3964},"2023-09-26",79.16,80.33,79.92,{"symbol":5,"time":3966,"open":3967,"high":3968,"low":3969,"close":3970},"2023-09-25",79.05,79.94,78.63,79.62,{"symbol":5,"time":3972,"open":3973,"high":3974,"low":3975,"close":3976},"2023-09-22",80.11,80.61,79.48,79.75,{"symbol":5,"time":3978,"open":3979,"high":3980,"low":3964,"close":3981},"2023-09-21",80.74,81.2,79.97,[3983,3989,3994,3999,4004,4009,4014,4019,4024,4029,4034,4039,4044,4049,4053,4058,4063,4068,4073,4078,4083,4086,4091,4095,4100,4105,4110,4115,4120,4125,4130,4135,4140,4145,4150,4155,4160,4165,4170,4175,4180,4185,4190,4195,4200,4205,4210,4215,4220,4225,4230,4235,4240,4245,4249,4254,4258,4263,4268,4272,4276,4281,4286,4291,4296,4301,4306,4311,4316,4321,4326,4331,4335,4340,4345,4349,4354,4359,4363,4368,4373,4378,4383,4388,4393,4398,4402,4407,4412,4417,4421,4425,4430,4435,4439,4444,4449,4454,4459,4464,4469,4474,4479,4484,4489,4494,4499,4503,4508,4513,4518,4523,4528,4533,4538,4543,4548,4553,4558,4563,4568,4573,4578,4583,4588,4593,4598,4603,4608,4613,4618,4623,4628,4633,4638,4643,4648,4653,4658,4663,4668,4673,4678,4683,4688,4693,4698,4703,4708,4713,4718,4722,4727,4732,4737,4742,4747,4752,4757,4761,4766,4770,4775,4780,4785,4790,4795,4800,4804,4807,4812,4817,4821,4825,4828,4832,4836,4841,4844,4849,4854,4859,4864,4868,4873,4878,4882,4886,4890,4895,4900,4905,4909,4914,4918,4923,4928,4933,4938,4943,4947,4952,4957,4962,4967,4972,4977,4982,4987,4991,4995,5000,5003,5008,5013,5018,5023,5027,5029,5033,5038,5043,5047,5052,5056,5061,5066,5071,5074,5079,5084,5089,5094,5097,5102,5107,5112,5116,5121,5125,5130,5134,5139,5144,5149,5154,5159,5164,5169,5173,5177,5181,5186,5191,5196,5201,5206,5211,5216,5221,5226,5230,5235,5240,5245,5250,5254],{"symbol":3984,"time":26,"open":3985,"high":3986,"low":3987,"close":3988},"SPY",761.31,762,757.97,761.69,{"symbol":3984,"time":32,"open":3990,"high":3991,"low":3992,"close":3993},763.15,763.57,759.96,762.6,{"symbol":3984,"time":38,"open":3995,"high":3996,"low":3997,"close":3998},759.5,761.67,749.6,754.05,{"symbol":3984,"time":44,"open":4000,"high":4001,"low":4002,"close":4003},760.12,760.35,756.15,757.39,{"symbol":3984,"time":50,"open":4005,"high":4006,"low":4007,"close":4008},759,763.52,757.93,760.88,{"symbol":3984,"time":55,"open":4010,"high":4011,"low":4012,"close":4013},764.72,766.38,763.6,764.29,{"symbol":3984,"time":60,"open":4015,"high":4016,"low":4017,"close":4018},758.03,760.11,756.64,757.83,{"symbol":3984,"time":66,"open":4020,"high":4021,"low":4022,"close":4023},764.08,764.47,760.94,762.4,{"symbol":3984,"time":72,"open":4025,"high":4026,"low":4027,"close":4028},769.07,769.7,765.14,765.96,{"symbol":3984,"time":78,"open":4030,"high":4031,"low":4032,"close":4033},772.01,772.87,769,770.19,{"symbol":3984,"time":83,"open":4035,"high":4036,"low":4037,"close":4038},767.9,774.03,767.45,773.17,{"symbol":3984,"time":89,"open":4040,"high":4041,"low":4042,"close":4043},762.45,766.43,761.73,765.16,{"symbol":3984,"time":95,"open":4045,"high":4046,"low":4047,"close":4048},762.01,764.67,759.48,761.78,{"symbol":3984,"time":101,"open":4050,"high":4051,"low":4010,"close":4052},767.33,768,767.05,{"symbol":3984,"time":107,"open":4054,"high":4055,"low":4056,"close":4057},771.76,775.3,768.31,769.35,{"symbol":3984,"time":113,"open":4059,"high":4060,"low":4061,"close":4062},768.5,772.36,767.16,771.1,{"symbol":3984,"time":119,"open":4064,"high":4065,"low":4066,"close":4067},764.73,767.35,763.93,766.08,{"symbol":3984,"time":125,"open":4069,"high":4070,"low":4071,"close":4072},766.16,766.78,763.05,765.91,{"symbol":3984,"time":131,"open":4074,"high":4075,"low":4076,"close":4077},764.78,765.22,762.08,763.47,{"symbol":3984,"time":137,"open":4079,"high":4080,"low":4081,"close":4082},766.05,767.85,764.17,765.72,{"symbol":3984,"time":143,"open":4028,"high":4084,"low":4085,"close":3993},768.15,762.04,{"symbol":3984,"time":149,"open":4087,"high":4088,"low":4089,"close":4090},770.36,772.47,768.1,769.06,{"symbol":3984,"time":155,"open":4092,"high":4093,"low":4094,"close":4037},768.7,769.5,766.92,{"symbol":3984,"time":161,"open":4096,"high":4097,"low":4098,"close":4099},776.18,776.78,772.51,772.67,{"symbol":3984,"time":167,"open":4101,"high":4102,"low":4103,"close":4104},778.54,778.8,775.43,776.34,{"symbol":3984,"time":173,"open":4106,"high":4107,"low":4108,"close":4109},774.87,779.37,774.11,777.88,{"symbol":3984,"time":179,"open":4111,"high":4112,"low":4113,"close":4114},774.71,774.9,771.28,772.49,{"symbol":3984,"time":185,"open":4116,"high":4117,"low":4118,"close":4119},774.53,774.61,769.2,770.56,{"symbol":3984,"time":191,"open":4121,"high":4122,"low":4123,"close":4124},772.6,775.05,771.62,773.03,{"symbol":3984,"time":197,"open":4126,"high":4127,"low":4128,"close":4129},771.02,773.92,769.61,773.26,{"symbol":3984,"time":202,"open":4131,"high":4132,"low":4133,"close":4134},770.21,771.82,767.46,768.56,{"symbol":3984,"time":208,"open":4136,"high":4137,"low":4138,"close":4139},775.85,776.85,769.51,769.79,{"symbol":3984,"time":214,"open":4141,"high":4142,"low":4143,"close":4144},760.63,773.41,760.52,771.33,{"symbol":3984,"time":219,"open":4146,"high":4147,"low":4148,"close":4149},749.44,758.58,748.8,757.67,{"symbol":3984,"time":224,"open":4151,"high":4152,"low":4153,"close":4154},744.68,748.9,737.68,747.03,{"symbol":3984,"time":230,"open":4156,"high":4157,"low":4158,"close":4159},736.05,742.45,734.59,741.69,{"symbol":3984,"time":234,"open":4161,"high":4162,"low":4163,"close":4164},739.97,742.68,729.1,729.46,{"symbol":3984,"time":240,"open":4166,"high":4167,"low":4168,"close":4169},739.19,742.79,735.98,740.86,{"symbol":3984,"time":244,"open":4171,"high":4172,"low":4173,"close":4174},744.91,745.53,735.87,739.09,{"symbol":3984,"time":250,"open":4176,"high":4177,"low":4178,"close":4179},738.51,743.72,737.29,738.93,{"symbol":3984,"time":256,"open":4181,"high":4182,"low":4183,"close":4184},739.37,742.56,735.21,738.18,{"symbol":3984,"time":262,"open":4186,"high":4187,"low":4188,"close":4189},746.62,750.02,746.37,747.41,{"symbol":3984,"time":268,"open":4191,"high":4192,"low":4193,"close":4194},746.29,749.04,744.18,748.28,{"symbol":3984,"time":274,"open":4196,"high":4197,"low":4198,"close":4199},747.06,748.73,741.51,742.09,{"symbol":3984,"time":280,"open":4201,"high":4202,"low":4203,"close":4204},742.08,747.29,740.8,743.29,{"symbol":3984,"time":285,"open":4206,"high":4207,"low":4208,"close":4209},752.76,754.57,747.88,750.72,{"symbol":3984,"time":290,"open":4211,"high":4212,"low":4213,"close":4214},754.24,755.58,750.2,754.81,{"symbol":3984,"time":295,"open":4216,"high":4217,"low":4218,"close":4219},750.91,753.34,748.66,751.83,{"symbol":3984,"time":301,"open":4221,"high":4222,"low":4223,"close":4224},752.47,753.91,748,749.17,{"symbol":3984,"time":306,"open":4226,"high":4227,"low":4228,"close":4229},752.05,755.42,748.1,754.95,{"symbol":3984,"time":311,"open":4231,"high":4232,"low":4233,"close":4234},747.35,751.97,745.59,751.71,{"symbol":3984,"time":317,"open":4236,"high":4237,"low":4238,"close":4239},743.16,746.15,739.51,745.4,{"symbol":3984,"time":321,"open":4241,"high":4242,"low":4243,"close":4244},750.22,750.96,745.21,747.71,{"symbol":3984,"time":327,"open":4246,"high":4247,"low":4189,"close":4248},748.74,752.41,751.28,{"symbol":3984,"time":333,"open":4250,"high":4251,"low":4252,"close":4253},747.4,751.31,740.03,744.78,{"symbol":3984,"time":339,"open":4255,"high":4146,"low":4256,"close":4257},745,742.38,745.76,{"symbol":3984,"time":344,"open":4259,"high":4260,"low":4261,"close":4262},741.29,748.02,740.89,746.77,{"symbol":3984,"time":350,"open":4264,"high":4265,"low":4266,"close":4267},736.53,741.56,732.09,741,{"symbol":3984,"time":356,"open":4269,"high":4264,"low":4270,"close":4271},728.95,716.58,728.99,{"symbol":3984,"time":361,"open":4273,"high":4181,"low":4274,"close":4275},738.91,729.6,734.3,{"symbol":3984,"time":367,"open":4277,"high":4278,"low":4279,"close":4280},735.17,739.95,730.84,733.24,{"symbol":3984,"time":373,"open":4282,"high":4283,"low":4284,"close":4285},733.81,739.63,732.3,733.58,{"symbol":3984,"time":378,"open":4287,"high":4288,"low":4289,"close":4290},747.7,750.18,743.13,744.39,{"symbol":3984,"time":384,"open":4292,"high":4293,"low":4294,"close":4295},747.76,748.23,743.86,746.74,{"symbol":3984,"time":389,"open":4297,"high":4298,"low":4299,"close":4300},751.29,752.15,739.22,740.96,{"symbol":3984,"time":395,"open":4302,"high":4303,"low":4304,"close":4305},754.55,755.44,749.88,750.33,{"symbol":3984,"time":399,"open":4307,"high":4308,"low":4309,"close":4310},751.85,756.68,751.76,754.83,{"symbol":3984,"time":404,"open":4312,"high":4313,"low":4314,"close":4315},740.71,744.44,735.03,741.75,{"symbol":3984,"time":410,"open":4317,"high":4318,"low":4319,"close":4320},728.76,740,724.41,737.76,{"symbol":3984,"time":415,"open":4322,"high":4323,"low":4324,"close":4325},733.39,738.38,725.33,725.43,{"symbol":3984,"time":420,"open":4327,"high":4328,"low":4329,"close":4330},743.63,746.9,722.59,737.05,{"symbol":3984,"time":425,"open":4332,"high":4333,"low":4334,"close":4299},743.36,745.34,738.19,{"symbol":3984,"time":431,"open":4336,"high":4337,"low":4338,"close":4339},752.31,752.82,735.53,737.55,{"symbol":3984,"time":437,"open":4341,"high":4342,"low":4343,"close":4344},752.1,758.31,751.47,757.09,{"symbol":3984,"time":443,"open":4346,"high":4347,"low":4348,"close":4211},758.15,758.8,753.57,{"symbol":3984,"time":449,"open":4350,"high":4351,"low":4352,"close":4353},757.03,760.4,756.75,759.57,{"symbol":3984,"time":454,"open":4355,"high":4356,"low":4357,"close":4358},755.36,760.28,754.69,758.54,{"symbol":3984,"time":459,"open":4360,"high":4361,"low":4357,"close":4362},755.9,758.08,756.48,{"symbol":3984,"time":463,"open":4364,"high":4365,"low":4366,"close":4367},750.25,755.15,749.23,754.6,{"symbol":3984,"time":469,"open":4369,"high":4370,"low":4371,"close":4372},750.88,751.38,748.22,750.46,{"symbol":3984,"time":475,"open":4374,"high":4375,"low":4376,"close":4377},750.01,752.13,748.37,750.59,{"symbol":3984,"time":481,"open":4379,"high":4380,"low":4381,"close":4382},746.24,748.94,744.48,745.64,{"symbol":3984,"time":487,"open":4384,"high":4385,"low":4386,"close":4387},738.64,744.87,737.03,742.72,{"symbol":3984,"time":493,"open":4389,"high":4390,"low":4391,"close":4392},735.71,741.87,733.89,741.25,{"symbol":3984,"time":499,"open":4394,"high":4395,"low":4396,"close":4397},734.78,737.65,731.53,733.73,{"symbol":3984,"time":504,"open":4399,"high":4400,"low":4322,"close":4401},739.83,741.42,738.65,{"symbol":3984,"time":510,"open":4403,"high":4404,"low":4405,"close":4406},741.79,743.46,737.96,739.17,{"symbol":3984,"time":516,"open":4408,"high":4409,"low":4410,"close":4411},743.65,749.53,743.56,748.17,{"symbol":3984,"time":520,"open":4413,"high":4414,"low":4415,"close":4416},738.47,743.91,735.47,742.31,{"symbol":3984,"time":526,"open":4418,"high":4419,"low":4420,"close":4184},736.89,738.84,731.83,{"symbol":3984,"time":531,"open":4422,"high":4423,"low":4422,"close":4424},736.45,740.79,739.3,{"symbol":3984,"time":537,"open":4426,"high":4427,"low":4428,"close":4429},734.93,738.08,734.57,737.62,{"symbol":3984,"time":543,"open":4431,"high":4432,"low":4433,"close":4434},735.05,736.13,729.75,731.58,{"symbol":3984,"time":548,"open":4436,"high":4158,"low":4437,"close":4438},728.16,727.82,733.83,{"symbol":3984,"time":554,"open":4440,"high":4441,"low":4442,"close":4443},721.77,725.04,721.49,723.77,{"symbol":3984,"time":560,"open":4445,"high":4446,"low":4447,"close":4448},720.07,722.12,714.99,718.01,{"symbol":3984,"time":566,"open":4450,"high":4451,"low":4452,"close":4453},721.25,724.87,720.47,720.65,{"symbol":3984,"time":572,"open":4455,"high":4456,"low":4457,"close":4458},714.63,719.79,710.45,718.66,{"symbol":3984,"time":578,"open":4460,"high":4461,"low":4462,"close":4463},711,712.2,708.37,711.58,{"symbol":3984,"time":584,"open":4465,"high":4466,"low":4467,"close":4468},711.82,712.88,709.25,711.69,{"symbol":3984,"time":590,"open":4470,"high":4471,"low":4472,"close":4473},713.17,715.63,712.3,715.17,{"symbol":3984,"time":596,"open":4475,"high":4476,"low":4477,"close":4478},710.75,714.47,709.01,713.94,{"symbol":3984,"time":602,"open":4480,"high":4481,"low":4482,"close":4483},709.5,712.36,702.28,708.45,{"symbol":3984,"time":608,"open":4485,"high":4486,"low":4487,"close":4488},709.15,711.45,708.22,711.21,{"symbol":3984,"time":614,"open":4490,"high":4491,"low":4492,"close":4493},710.28,711.28,702.64,704.08,{"symbol":3984,"time":620,"open":4495,"high":4496,"low":4497,"close":4498},708.78,709.91,706.14,708.72,{"symbol":3984,"time":626,"open":4497,"high":4500,"low":4501,"close":4502},712.39,705.76,710.14,{"symbol":3984,"time":632,"open":4504,"high":4505,"low":4506,"close":4507},701.06,702.78,698.53,701.66,{"symbol":3984,"time":638,"open":4509,"high":4510,"low":4511,"close":4512},695.26,700.28,694.2,699.94,{"symbol":3984,"time":644,"open":4514,"high":4515,"low":4516,"close":4517},687.69,694.58,687.66,694.46,{"symbol":3984,"time":649,"open":4519,"high":4520,"low":4521,"close":4522},677.41,686.3,676.58,686.1,{"symbol":3984,"time":653,"open":4524,"high":4525,"low":4526,"close":4527},681.32,682.03,678.45,679.46,{"symbol":3984,"time":658,"open":4529,"high":4530,"low":4531,"close":4532},674.84,681.16,673.77,679.91,{"symbol":3984,"time":664,"open":4534,"high":4535,"low":4536,"close":4537},676.39,677.08,671.46,676.01,{"symbol":3984,"time":669,"open":4539,"high":4540,"low":4541,"close":4542},656.65,659.61,651.06,659.22,{"symbol":3984,"time":674,"open":4544,"high":4545,"low":4546,"close":4547},655.86,659.72,655.52,658.93,{"symbol":3984,"time":680,"open":4549,"high":4550,"low":4551,"close":4552},646.42,658.2,645.11,655.83,{"symbol":3984,"time":686,"open":4554,"high":4555,"low":4556,"close":4557},653.9,658.52,653,655.24,{"symbol":3984,"time":692,"open":4559,"high":4560,"low":4561,"close":4562},638.94,651.54,637.98,650.34,{"symbol":3984,"time":697,"open":4564,"high":4565,"low":4566,"close":4567},640.11,640.37,629.28,631.97,{"symbol":3984,"time":703,"open":4569,"high":4570,"low":4571,"close":4572},642.5,642.66,633.11,634.09,{"symbol":3984,"time":709,"open":4574,"high":4575,"low":4576,"close":4577},652.06,654.85,644.82,645.09,{"symbol":3984,"time":715,"open":4579,"high":4580,"low":4581,"close":4582},658.67,660.89,654.24,656.82,{"symbol":3984,"time":720,"open":4584,"high":4585,"low":4586,"close":4587},651.32,657.03,649.88,653.18,{"symbol":3984,"time":726,"open":4589,"high":4590,"low":4591,"close":4592},658.07,662.62,653.94,655.38,{"symbol":3984,"time":731,"open":4594,"high":4595,"low":4596,"close":4597},656.51,656.69,644.72,648.57,{"symbol":3984,"time":737,"open":4599,"high":4600,"low":4601,"close":4602},656.97,662.98,655.17,659.8,{"symbol":3984,"time":743,"open":4604,"high":4605,"low":4606,"close":4607},668.36,669.72,661.19,661.43,{"symbol":3984,"time":749,"open":4609,"high":4610,"low":4611,"close":4612},672.39,674.44,669.7,670.79,{"symbol":3984,"time":754,"open":4614,"high":4615,"low":4616,"close":4617},668.38,672.07,667.12,669.03,{"symbol":3984,"time":759,"open":4619,"high":4620,"low":4621,"close":4622},669.27,672.34,661.36,662.29,{"symbol":3984,"time":765,"open":4624,"high":4625,"low":4626,"close":4627},671.16,671.65,665.87,666.06,{"symbol":3984,"time":769,"open":4629,"high":4630,"low":4631,"close":4632},677.58,680.08,673.34,676.33,{"symbol":3984,"time":775,"open":4634,"high":4635,"low":4636,"close":4637},677.72,683.36,674.76,677.18,{"symbol":3984,"time":781,"open":4639,"high":4640,"low":4641,"close":4642},666.39,679.92,662.39,678.27,{"symbol":3984,"time":787,"open":4644,"high":4645,"low":4646,"close":4647},673.41,676.11,669.76,672.38,{"symbol":3984,"time":792,"open":4649,"high":4650,"low":4651,"close":4652},682.08,685.53,675.61,681.31,{"symbol":3984,"time":797,"open":4654,"high":4655,"low":4656,"close":4657},681.63,687.09,679.62,685.13,{"symbol":3984,"time":802,"open":4659,"high":4660,"low":4661,"close":4662},675.06,682.61,669.66,680.33,{"symbol":3984,"time":807,"open":4664,"high":4665,"low":4666,"close":4667},678.7,688.62,678.02,686.38,{"symbol":3984,"time":813,"open":4669,"high":4670,"low":4671,"close":4672},683.09,686.86,681.64,685.99,{"symbol":3984,"time":819,"open":4674,"high":4675,"low":4676,"close":4677},693.28,693.3,684.35,689.3,{"symbol":3984,"time":825,"open":4679,"high":4680,"low":4681,"close":4682},690.18,693.68,690.1,693.15,{"symbol":3984,"time":831,"open":4684,"high":4685,"low":4686,"close":4687},681.9,688.35,680,687.35,{"symbol":3984,"time":836,"open":4689,"high":4690,"low":4691,"close":4692},687.83,690,680.37,682.39,{"symbol":3984,"time":842,"open":4694,"high":4695,"low":4696,"close":4697},682.32,690.06,681.73,689.43,{"symbol":3984,"time":847,"open":4699,"high":4700,"low":4701,"close":4702},683.84,686.18,681.55,684.48,{"symbol":3984,"time":852,"open":4704,"high":4705,"low":4706,"close":4707},684.02,689.15,682.83,686.29,{"symbol":3984,"time":856,"open":4709,"high":4710,"low":4711,"close":4712},680.14,684.94,675.78,682.85,{"symbol":3984,"time":861,"open":4714,"high":4715,"low":4716,"close":4717},681.69,686.28,677.52,681.75,{"symbol":3984,"time":867,"open":4719,"high":4720,"low":4691,"close":4721},694.24,695.35,681.27,{"symbol":3984,"time":873,"open":4723,"high":4724,"low":4725,"close":4726},696.39,697.14,689.18,691.96,{"symbol":3984,"time":879,"open":4728,"high":4729,"low":4730,"close":4731},694.95,696.54,691.66,692.12,{"symbol":3984,"time":885,"open":4733,"high":4734,"low":4735,"close":4736},689.42,695.87,688.34,693.95,{"symbol":3984,"time":891,"open":4738,"high":4739,"low":4740,"close":4741},681.46,692.31,680.85,690.62,{"symbol":3984,"time":897,"open":4743,"high":4744,"low":4745,"close":4746},680.94,683.69,675.79,677.62,{"symbol":3984,"time":903,"open":4748,"high":4749,"low":4750,"close":4751},690.35,691.45,681.76,686.19,{"symbol":3984,"time":909,"open":4753,"high":4754,"low":4755,"close":4756},696.21,696.96,684.03,689.53,{"symbol":3984,"time":915,"open":4758,"high":4759,"low":4733,"close":4760},689.58,696.93,695.41,{"symbol":3984,"time":921,"open":4762,"high":4763,"low":4764,"close":4765},691.79,694.21,687.12,691.97,{"symbol":3984,"time":927,"open":4723,"high":4767,"low":4768,"close":4769},697.06,684.83,694.04,{"symbol":3984,"time":933,"open":4771,"high":4772,"low":4773,"close":4774},697.05,697.84,693.94,695.42,{"symbol":3984,"time":939,"open":4776,"high":4777,"low":4778,"close":4779},694.18,696.53,693.57,695.49,{"symbol":3984,"time":944,"open":4781,"high":4782,"low":4783,"close":4784},690.49,694.13,689.92,692.73,{"symbol":3984,"time":950,"open":4786,"high":4787,"low":4788,"close":4789},688.15,690.96,687.16,689.23,{"symbol":3984,"time":956,"open":4791,"high":4792,"low":4793,"close":4794},689.85,691.13,686.92,688.98,{"symbol":3984,"time":962,"open":4796,"high":4797,"low":4798,"close":4799},679.65,688.74,678.13,685.4,{"symbol":3984,"time":968,"open":4801,"high":4802,"low":4803,"close":4629},681.49,684.77,676.57,{"symbol":3984,"time":974,"open":4805,"high":4806,"low":4681,"close":4730},693.66,694.25,{"symbol":3984,"time":979,"open":4808,"high":4809,"low":4810,"close":4811},694.57,695.45,691.25,692.24,{"symbol":3984,"time":984,"open":4813,"high":4814,"low":4815,"close":4816},691,691.72,686.04,690.36,{"symbol":3984,"time":990,"open":4779,"high":4818,"low":4819,"close":4820},696.09,691.35,693.77,{"symbol":3984,"time":996,"open":4822,"high":4818,"low":4823,"close":4824},690.68,690.63,695.16,{"symbol":3984,"time":1000,"open":4823,"high":4826,"low":4725,"close":4827},695.31,694.07,{"symbol":3984,"time":1005,"open":4829,"high":4741,"low":4830,"close":4831},688.82,687.49,689.51,{"symbol":3984,"time":1011,"open":4833,"high":4834,"low":4835,"close":4758},692.19,693.96,689.32,{"symbol":3984,"time":1017,"open":4837,"high":4838,"low":4839,"close":4840},687.93,692.32,687.78,691.81,{"symbol":3984,"time":1023,"open":4842,"high":4697,"low":4667,"close":4843},686.54,687.72,{"symbol":3984,"time":1028,"open":4845,"high":4846,"low":4847,"close":4848},685.71,686.87,679.82,683.17,{"symbol":3984,"time":1032,"open":4850,"high":4851,"low":4852,"close":4853},687.14,687.36,681.71,681.92,{"symbol":3984,"time":1038,"open":4855,"high":4856,"low":4857,"close":4858},687.45,688.56,686.58,687.01,{"symbol":3984,"time":1043,"open":4860,"high":4861,"low":4862,"close":4863},687.54,689.2,686.07,687.85,{"symbol":3984,"time":1049,"open":4865,"high":4730,"low":4866,"close":4867},690.64,689.27,690.31,{"symbol":3984,"time":1052,"open":4869,"high":4870,"low":4871,"close":4872},687.95,690.83,687.8,690.38,{"symbol":3984,"time":1055,"open":4874,"high":4875,"low":4876,"close":4877},683.92,688.2,683.87,687.96,{"symbol":3984,"time":1060,"open":4879,"high":4880,"low":4881,"close":4768},683.94,685.36,680.59,{"symbol":3984,"time":1066,"open":4883,"high":4884,"low":4885,"close":4881},676.59,681.09,676.47,{"symbol":3984,"time":1072,"open":4887,"high":4888,"low":4889,"close":4885},677.6,680.74,674.9,{"symbol":3984,"time":1078,"open":4891,"high":4892,"low":4893,"close":4894},679.89,680.44,671.2,671.4,{"symbol":3984,"time":1083,"open":4896,"high":4897,"low":4898,"close":4899},679.23,681.08,674.98,678.87,{"symbol":3984,"time":1088,"open":4901,"high":4902,"low":4903,"close":4904},685.74,685.76,679.25,680.73,{"symbol":3984,"time":1094,"open":4906,"high":4907,"low":4908,"close":4750},688.17,688.88,679.17,{"symbol":3984,"time":1100,"open":4910,"high":4911,"low":4912,"close":4913},685.14,689.25,682.17,689.17,{"symbol":3984,"time":1104,"open":4915,"high":4916,"low":4652,"close":4917},682.56,688.97,687.57,{"symbol":3984,"time":1109,"open":4919,"high":4920,"low":4921,"close":4922},683.15,685.39,682.59,683.04,{"symbol":3984,"time":1115,"open":4924,"high":4925,"low":4926,"close":4927},686.59,686.64,681.57,683.63,{"symbol":3984,"time":1121,"open":4929,"high":4930,"low":4931,"close":4932},685.47,688.39,684.58,685.69,{"symbol":3984,"time":1126,"open":4934,"high":4935,"low":4936,"close":4937},685.3,685.37,681.34,684.39,{"symbol":3984,"time":1132,"open":4939,"high":4940,"low":4941,"close":4942},680.57,684.91,679.69,683.89,{"symbol":3984,"time":1138,"open":4853,"high":4944,"low":4945,"close":4946},683.82,679.33,681.53,{"symbol":3984,"time":1144,"open":4948,"high":4949,"low":4950,"close":4951},678.81,682.99,678.74,680.27,{"symbol":3984,"time":1149,"open":4953,"high":4954,"low":4955,"close":4956},680.86,683.67,680.5,683.39,{"symbol":3984,"time":1155,"open":4958,"high":4959,"low":4960,"close":4961},677.63,681.7,676.72,679.68,{"symbol":3984,"time":1161,"open":4963,"high":4964,"low":4965,"close":4966},668.63,676.21,664.48,675.02,{"symbol":3984,"time":1167,"open":4968,"high":4969,"low":4970,"close":4971},662.69,670.06,661.59,668.73,{"symbol":3984,"time":1173,"open":4973,"high":4974,"low":4975,"close":4976},655.05,664.55,650.85,659.03,{"symbol":3984,"time":1179,"open":4978,"high":4979,"low":4980,"close":4981},672.91,675.56,651.89,652.53,{"symbol":3984,"time":1185,"open":4983,"high":4984,"low":4985,"close":4986},660.78,667.34,658.75,662.63,{"symbol":3984,"time":1191,"open":4988,"high":4989,"low":4544,"close":4990},662.1,665.12,660.08,{"symbol":3984,"time":1197,"open":4611,"high":4992,"low":4993,"close":4994},673.71,662.17,665.67,{"symbol":3984,"time":1203,"open":4996,"high":4997,"low":4998,"close":4999},665.38,675.66,663.27,671.93,{"symbol":3984,"time":1209,"open":4955,"high":4953,"low":5001,"close":5002},670.52,672.04,{"symbol":3984,"time":1215,"open":5004,"high":5005,"low":5006,"close":5007},684.79,684.96,680.95,683.38,{"symbol":3984,"time":1220,"open":5009,"high":5010,"low":5011,"close":5012},679.95,683.57,678.73,683,{"symbol":3984,"time":1225,"open":5014,"high":5015,"low":5016,"close":5017},677.24,682.18,675.03,681.44,{"symbol":3984,"time":1228,"open":5019,"high":5020,"low":5021,"close":5022},667.91,671.08,661.21,670.97,{"symbol":3984,"time":1233,"open":4885,"high":5024,"low":5025,"close":5026},677.38,668.72,670.31,{"symbol":3984,"time":1239,"open":4898,"high":4953,"low":5028,"close":4629},674.17,{"symbol":3984,"time":1245,"open":4645,"high":5030,"low":5031,"close":5032},679.96,674.58,675.24,{"symbol":3984,"time":1249,"open":5034,"high":5035,"low":5036,"close":5037},685.67,685.8,679.94,683.34,{"symbol":3984,"time":1255,"open":5039,"high":5040,"low":5041,"close":5042},685.04,685.08,679.24,682.06,{"symbol":3984,"time":1261,"open":5044,"high":5045,"low":5046,"close":5046},683.9,685.94,679.83,{"symbol":3984,"time":1267,"open":5048,"high":5049,"low":5050,"close":5051},688.72,689.7,682.87,687.39,{"symbol":3984,"time":1273,"open":5053,"high":5054,"low":4768,"close":5055},687.05,688.91,687.06,{"symbol":3984,"time":1278,"open":5057,"high":5058,"low":5059,"close":5060},682.73,685.54,682.12,685.24,{"symbol":3984,"time":1283,"open":5062,"high":5063,"low":5064,"close":5065},676.46,678.47,675.65,677.25,{"symbol":3984,"time":1289,"open":5067,"high":5068,"low":5069,"close":5070},668.12,672.71,667.8,671.76,{"symbol":3984,"time":1294,"open":5072,"high":5072,"low":5073,"close":5069},672,663.3,{"symbol":3984,"time":1298,"open":5075,"high":5076,"low":5077,"close":5078},671.44,672.99,669.98,671.29,{"symbol":3984,"time":1304,"open":5080,"high":5081,"low":5082,"close":5083},667.32,672.21,667.27,671.3,{"symbol":3984,"time":1308,"open":5085,"high":5086,"low":5087,"close":5088},659.5,665.76,658.14,664.39,{"symbol":3984,"time":1313,"open":5090,"high":5091,"low":5092,"close":5093},666.82,668.71,657.11,660.64,{"symbol":3984,"time":1317,"open":5090,"high":5095,"low":4547,"close":5096},670.23,665.17,{"symbol":3984,"time":1321,"open":5098,"high":5099,"low":5100,"close":5101},657.17,665.83,653.17,662.23,{"symbol":3984,"time":1327,"open":5103,"high":5104,"low":5105,"close":5106},660.65,665.13,659.77,663.04,{"symbol":3984,"time":1332,"open":5108,"high":5109,"low":5110,"close":5111},672.13,673.95,652.84,653.02,{"symbol":3984,"time":1337,"open":5113,"high":5114,"low":5115,"close":4624},673.53,673.94,669.21,{"symbol":3984,"time":1341,"open":5117,"high":5118,"low":5119,"close":5120},670.25,673.21,669.42,673.11,{"symbol":3984,"time":1347,"open":5122,"high":5076,"low":5123,"close":5124},672.54,667.67,669.12,{"symbol":3984,"time":1353,"open":5126,"high":5127,"low":5128,"close":5129},671.62,672.51,669.46,671.61,{"symbol":3984,"time":1358,"open":5131,"high":5132,"low":5133,"close":5115},669.99,672.68,668.16,{"symbol":3984,"time":1363,"open":5135,"high":5136,"low":5137,"close":5138},670.45,670.57,666.78,669.22,{"symbol":3984,"time":1368,"open":5140,"high":5141,"low":5142,"close":5143},663.17,669.37,663.06,668.45,{"symbol":3984,"time":1374,"open":5145,"high":5146,"low":5147,"close":5148},662.93,666.65,661.61,666.18,{"symbol":3984,"time":1379,"open":5150,"high":5151,"low":5152,"close":5153},664.36,665.28,661.86,663.68,{"symbol":3984,"time":1385,"open":5155,"high":5156,"low":5157,"close":5158},659.51,662.37,657.88,661.82,{"symbol":3984,"time":1391,"open":5160,"high":5161,"low":5162,"close":5163},657.94,659.41,654.41,658.05,{"symbol":3984,"time":1396,"open":5165,"high":5166,"low":5167,"close":5168},664.51,664.61,659.67,661.1,{"symbol":3984,"time":1402,"open":5170,"high":4984,"low":5171,"close":5172},666.72,661.98,663.21,{"symbol":3984,"time":1406,"open":5174,"high":5175,"low":4993,"close":5176},662.2,667.29,666.84,{"symbol":3984,"time":1412,"open":5178,"high":4974,"low":5179,"close":5180},662.33,660.37,663.7,{"symbol":3984,"time":1416,"open":5182,"high":5183,"low":5184,"close":5185},661.89,664.89,660.27,662.26,{"symbol":3984,"time":1420,"open":5187,"high":5188,"low":5189,"close":5190},660.01,661.72,654.3,659.18,{"symbol":3984,"time":1425,"open":5192,"high":5193,"low":5194,"close":5195},661.47,661.78,659.21,660,{"symbol":3984,"time":1430,"open":5197,"high":5198,"low":5199,"close":5200},659.64,661.04,659.34,660.91,{"symbol":3984,"time":1436,"open":5202,"high":5203,"low":5204,"close":5205},657.6,659.11,656.9,657.41,{"symbol":3984,"time":1440,"open":5207,"high":5208,"low":5209,"close":5210},654.18,658.33,653.59,657.63,{"symbol":3984,"time":1446,"open":5212,"high":5213,"low":5214,"close":5215},653.62,654.55,650.63,652.21,{"symbol":3984,"time":1451,"open":5217,"high":5218,"low":5219,"close":5220},648.97,650.86,647.22,650.33,{"symbol":3984,"time":1456,"open":5222,"high":5223,"low":5224,"close":5225},648.62,649.84,647.23,648.83,{"symbol":3984,"time":1462,"open":5227,"high":5215,"low":5228,"close":5229},651.48,643.33,647.24,{"symbol":3984,"time":1467,"open":5231,"high":5232,"low":5233,"close":5234},644.42,649.15,643.51,649.12,{"symbol":3984,"time":1471,"open":5236,"high":5237,"low":5238,"close":5239},642.67,644.21,640.46,643.74,{"symbol":3984,"time":1475,"open":5241,"high":5242,"low":5243,"close":5244},637.5,640.49,634.92,640.27,{"symbol":3984,"time":1480,"open":5246,"high":5247,"low":5248,"close":5249},647.47,647.84,643.14,645.05,{"symbol":3984,"time":1483,"open":5229,"high":5251,"low":5252,"close":5253},649.48,645.34,648.92,{"symbol":3984,"time":1489,"open":5255,"high":5256,"low":5231,"close":5257},644.57,647.37,646.63,[5259,5264,5267,5270,5273,5275,5278,5281,5284,5286,5288,5290,5292,5294,5296,5298,5300,5301,5303,5304,5306,5308,5310,5312,5314,5316,5318,5320,5321,5323,5325,5326,5328,5330,5331,5333,5335,5337,5339,5341,5343,5344,5346,5348,5350,5352,5353,5355,5357,5359,5361,5363,5365,5366,5368,5370,5372,5374,5376,5378,5380,5382,5384,5386,5388],{"time":66,"symbol":5,"current_signal":5260,"signal_change":23,"signal_type":5261,"trading_system":5262,"datetime":5263},"False","BEARISH","MA","2026-09-09 00:00:00",{"time":107,"symbol":5,"current_signal":5260,"signal_change":23,"signal_type":5261,"trading_system":5265,"datetime":5266},"CCI","2026-08-28 00:00:00",{"time":155,"symbol":5,"current_signal":5260,"signal_change":23,"signal_type":5261,"trading_system":5268,"datetime":5269},"MACD","2026-08-18 00:00:00",{"time":191,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5271,"trading_system":5268,"datetime":5272},"BULLISH","2026-08-10 00:00:00",{"time":214,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5271,"trading_system":5265,"datetime":5274},"2026-08-04 00:00:00",{"time":224,"symbol":5,"current_signal":5260,"signal_change":23,"signal_type":5261,"trading_system":5276,"datetime":5277},"BollingerBands","2026-07-31 00:00:00",{"time":240,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5271,"trading_system":5279,"datetime":5280},"ADX","2026-07-28 00:00:00",{"time":250,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5271,"trading_system":5282,"datetime":5283},"RSI","2026-07-24 00:00:00",{"time":256,"symbol":5,"current_signal":5260,"signal_change":23,"signal_type":5261,"trading_system":5265,"datetime":5285},"2026-07-23 00:00:00",{"time":268,"symbol":5,"current_signal":5260,"signal_change":23,"signal_type":5261,"trading_system":5279,"datetime":5287},"2026-07-21 00:00:00",{"time":306,"symbol":5,"current_signal":5260,"signal_change":23,"signal_type":5261,"trading_system":5268,"datetime":5289},"2026-07-10 00:00:00",{"time":356,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5271,"trading_system":5279,"datetime":5291},"2026-06-26 00:00:00",{"time":399,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5271,"trading_system":5276,"datetime":5293},"2026-06-15 00:00:00",{"time":404,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5271,"trading_system":5268,"datetime":5295},"2026-06-12 00:00:00",{"time":410,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5271,"trading_system":5265,"datetime":5297},"2026-06-11 00:00:00",{"time":437,"symbol":5,"current_signal":5260,"signal_change":23,"signal_type":5261,"trading_system":5276,"datetime":5299},"2026-06-04 00:00:00",{"time":437,"symbol":5,"current_signal":5260,"signal_change":23,"signal_type":5261,"trading_system":5265,"datetime":5299},{"time":443,"symbol":5,"current_signal":5260,"signal_change":23,"signal_type":5261,"trading_system":5279,"datetime":5302},"2026-06-03 00:00:00",{"time":443,"symbol":5,"current_signal":5260,"signal_change":23,"signal_type":5261,"trading_system":5268,"datetime":5302},{"time":454,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5271,"trading_system":5268,"datetime":5305},"2026-06-01 00:00:00",{"time":481,"symbol":5,"current_signal":5260,"signal_change":23,"signal_type":5261,"trading_system":5268,"datetime":5307},"2026-05-22 00:00:00",{"time":510,"symbol":5,"current_signal":5260,"signal_change":23,"signal_type":5261,"trading_system":5282,"datetime":5309},"2026-05-15 00:00:00",{"time":548,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5271,"trading_system":5276,"datetime":5311},"2026-05-06 00:00:00",{"time":554,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5271,"trading_system":5268,"datetime":5313},"2026-05-05 00:00:00",{"time":590,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5271,"trading_system":5262,"datetime":5315},"2026-04-27 00:00:00",{"time":620,"symbol":5,"current_signal":5260,"signal_change":23,"signal_type":5261,"trading_system":5268,"datetime":5317},"2026-04-20 00:00:00",{"time":632,"symbol":5,"current_signal":5260,"signal_change":23,"signal_type":5261,"trading_system":5262,"datetime":5319},"2026-04-16 00:00:00",{"time":632,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5271,"trading_system":5279,"datetime":5319},{"time":638,"symbol":5,"current_signal":5260,"signal_change":23,"signal_type":5261,"trading_system":5279,"datetime":5322},"2026-04-15 00:00:00",{"time":664,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5271,"trading_system":5279,"datetime":5324},"2026-04-08 00:00:00",{"time":664,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5271,"trading_system":5265,"datetime":5324},{"time":669,"symbol":5,"current_signal":5260,"signal_change":23,"signal_type":5261,"trading_system":5279,"datetime":5327},"2026-04-07 00:00:00",{"time":674,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5271,"trading_system":5279,"datetime":5329},"2026-04-06 00:00:00",{"time":674,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5271,"trading_system":5268,"datetime":5329},{"time":697,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5271,"trading_system":5282,"datetime":5332},"2026-03-30 00:00:00",{"time":731,"symbol":5,"current_signal":5260,"signal_change":23,"signal_type":5261,"trading_system":5276,"datetime":5334},"2026-03-20 00:00:00",{"time":743,"symbol":5,"current_signal":5260,"signal_change":23,"signal_type":5261,"trading_system":5279,"datetime":5336},"2026-03-18 00:00:00",{"time":749,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5271,"trading_system":5279,"datetime":5338},"2026-03-17 00:00:00",{"time":754,"symbol":5,"current_signal":5260,"signal_change":23,"signal_type":5261,"trading_system":5265,"datetime":5340},"2026-03-16 00:00:00",{"time":765,"symbol":5,"current_signal":5260,"signal_change":23,"signal_type":5261,"trading_system":5279,"datetime":5342},"2026-03-12 00:00:00",{"time":765,"symbol":5,"current_signal":5260,"signal_change":23,"signal_type":5261,"trading_system":5268,"datetime":5342},{"time":781,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5271,"trading_system":5268,"datetime":5345},"2026-03-09 00:00:00",{"time":787,"symbol":5,"current_signal":5260,"signal_change":23,"signal_type":5261,"trading_system":5268,"datetime":5347},"2026-03-06 00:00:00",{"time":867,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5271,"trading_system":5276,"datetime":5349},"2026-02-12 00:00:00",{"time":879,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5271,"trading_system":5265,"datetime":5351},"2026-02-10 00:00:00",{"time":879,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5271,"trading_system":5268,"datetime":5351},{"time":909,"symbol":5,"current_signal":5260,"signal_change":23,"signal_type":5261,"trading_system":5265,"datetime":5354},"2026-02-03 00:00:00",{"time":915,"symbol":5,"current_signal":5260,"signal_change":23,"signal_type":5261,"trading_system":5268,"datetime":5356},"2026-02-02 00:00:00",{"time":933,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5271,"trading_system":5268,"datetime":5358},"2026-01-28 00:00:00",{"time":944,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5271,"trading_system":5265,"datetime":5360},"2026-01-26 00:00:00",{"time":950,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5271,"trading_system":5279,"datetime":5362},"2026-01-23 00:00:00",{"time":968,"symbol":5,"current_signal":5260,"signal_change":23,"signal_type":5261,"trading_system":5279,"datetime":5364},"2026-01-20 00:00:00",{"time":968,"symbol":5,"current_signal":5260,"signal_change":23,"signal_type":5261,"trading_system":5265,"datetime":5364},{"time":974,"symbol":5,"current_signal":5260,"signal_change":23,"signal_type":5261,"trading_system":5268,"datetime":5367},"2026-01-16 00:00:00",{"time":1032,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5271,"trading_system":5262,"datetime":5369},"2025-12-31 00:00:00",{"time":1083,"symbol":5,"current_signal":5260,"signal_change":23,"signal_type":5261,"trading_system":5282,"datetime":5371},"2025-12-16 00:00:00",{"time":1100,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5271,"trading_system":5265,"datetime":5373},"2025-12-11 00:00:00",{"time":1121,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5271,"trading_system":5279,"datetime":5375},"2025-12-05 00:00:00",{"time":1149,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5271,"trading_system":5268,"datetime":5377},"2025-11-28 00:00:00",{"time":1267,"symbol":5,"current_signal":5260,"signal_change":23,"signal_type":5261,"trading_system":5268,"datetime":5379},"2025-10-29 00:00:00",{"time":1304,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5271,"trading_system":5268,"datetime":5381},"2025-10-20 00:00:00",{"time":1317,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5271,"trading_system":5282,"datetime":5383},"2025-10-15 00:00:00",{"time":1332,"symbol":5,"current_signal":5260,"signal_change":23,"signal_type":5261,"trading_system":5262,"datetime":5385},"2025-10-10 00:00:00",{"time":1341,"symbol":5,"current_signal":5260,"signal_change":23,"signal_type":5261,"trading_system":5276,"datetime":5387},"2025-10-08 00:00:00",{"time":1391,"symbol":5,"current_signal":5260,"signal_change":23,"signal_type":5261,"trading_system":5265,"datetime":5389},"2025-09-25 00:00:00",[5391,5397,5403,5409,5414,5419,5424,5429,5434,5439,5444,5449,5454,5459,5464,5469,5474,5479,5484,5489,5494,5499,5504,5509,5514,5519,5524,5529,5534,5539,5544,5549,5555,5561,5566,5571,5577,5582,5588,5594,5599,5605,5611,5617,5623,5628,5634,5639,5645,5651,5657,5662,5668,5673,5679,5685,5690],{"symbol":5,"form":5392,"filingdate":847,"primarydocument":5393,"accessionnumber":5394,"filing_url":5395,"sec_url":5396},"8-K","lyv-20260219.htm","0001335258-26-000007","https://www.sec.gov/Archives/edgar/data/1335258/000133525826000007/lyv-20260219.htm","https://www.sec.gov/Archives/edgar/data/1335258/000133525826000007/0001335258-26-000007-index.htm",{"symbol":5,"form":5398,"filingdate":847,"primarydocument":5399,"accessionnumber":5400,"filing_url":5401,"sec_url":5402},"10-K","lyv-20251231.htm","0001335258-26-000009","https://www.sec.gov/Archives/edgar/data/1335258/000133525826000009/lyv-20251231.htm","https://www.sec.gov/Archives/edgar/data/1335258/000133525826000009/0001335258-26-000009-index.htm",{"symbol":5,"form":5404,"filingdate":1245,"primarydocument":5405,"accessionnumber":5406,"filing_url":5407,"sec_url":5408},"10-Q","lyv-20250930.htm","0001335258-25-000151","https://www.sec.gov/Archives/edgar/data/1335258/000133525825000151/lyv-20250930.htm","https://www.sec.gov/Archives/edgar/data/1335258/000133525825000151/0001335258-25-000151-index.htm",{"symbol":5,"form":5392,"filingdate":1245,"primarydocument":5410,"accessionnumber":5411,"filing_url":5412,"sec_url":5413},"lyv-20251104.htm","0001335258-25-000150","https://www.sec.gov/Archives/edgar/data/1335258/000133525825000150/lyv-20251104.htm","https://www.sec.gov/Archives/edgar/data/1335258/000133525825000150/0001335258-25-000150-index.htm",{"symbol":5,"form":5392,"filingdate":1283,"primarydocument":5415,"accessionnumber":5416,"filing_url":5417,"sec_url":5418},"lyv-20251021.htm","0001335258-25-000140","https://www.sec.gov/Archives/edgar/data/1335258/000133525825000140/lyv-20251021.htm","https://www.sec.gov/Archives/edgar/data/1335258/000133525825000140/0001335258-25-000140-index.htm",{"symbol":5,"form":5392,"filingdate":1332,"primarydocument":5420,"accessionnumber":5421,"filing_url":5422,"sec_url":5423},"lyv-20251008.htm","0001335258-25-000137","https://www.sec.gov/Archives/edgar/data/1335258/000133525825000137/lyv-20251008.htm","https://www.sec.gov/Archives/edgar/data/1335258/000133525825000137/0001335258-25-000137-index.htm",{"symbol":5,"form":5392,"filingdate":1480,"primarydocument":5425,"accessionnumber":5426,"filing_url":5427,"sec_url":5428},"lyv-20250819.htm","0001335258-25-000132","https://www.sec.gov/Archives/edgar/data/1335258/000133525825000132/lyv-20250819.htm","https://www.sec.gov/Archives/edgar/data/1335258/000133525825000132/0001335258-25-000132-index.htm",{"symbol":5,"form":5404,"filingdate":1558,"primarydocument":5430,"accessionnumber":5431,"filing_url":5432,"sec_url":5433},"lyv-20250630.htm","0001335258-25-000129","https://www.sec.gov/Archives/edgar/data/1335258/000133525825000129/lyv-20250630.htm","https://www.sec.gov/Archives/edgar/data/1335258/000133525825000129/0001335258-25-000129-index.htm",{"symbol":5,"form":5392,"filingdate":1558,"primarydocument":5435,"accessionnumber":5436,"filing_url":5437,"sec_url":5438},"lyv-20250807.htm","0001335258-25-000127","https://www.sec.gov/Archives/edgar/data/1335258/000133525825000127/lyv-20250807.htm","https://www.sec.gov/Archives/edgar/data/1335258/000133525825000127/0001335258-25-000127-index.htm",{"symbol":5,"form":5392,"filingdate":1737,"primarydocument":5440,"accessionnumber":5441,"filing_url":5442,"sec_url":5443},"lyv-20250612.htm","0001335258-25-000103","https://www.sec.gov/Archives/edgar/data/1335258/000133525825000103/lyv-20250612.htm","https://www.sec.gov/Archives/edgar/data/1335258/000133525825000103/0001335258-25-000103-index.htm",{"symbol":5,"form":5392,"filingdate":1825,"primarydocument":5445,"accessionnumber":5446,"filing_url":5447,"sec_url":5448},"lyv-20250519.htm","0001335258-25-000075","https://www.sec.gov/Archives/edgar/data/1335258/000133525825000075/lyv-20250519.htm","https://www.sec.gov/Archives/edgar/data/1335258/000133525825000075/0001335258-25-000075-index.htm",{"symbol":5,"form":5404,"filingdate":1890,"primarydocument":5450,"accessionnumber":5451,"filing_url":5452,"sec_url":5453},"lyv-20250331.htm","0001335258-25-000055","https://www.sec.gov/Archives/edgar/data/1335258/000133525825000055/lyv-20250331.htm","https://www.sec.gov/Archives/edgar/data/1335258/000133525825000055/0001335258-25-000055-index.htm",{"symbol":5,"form":5392,"filingdate":1890,"primarydocument":5455,"accessionnumber":5456,"filing_url":5457,"sec_url":5458},"lyv-20250501.htm","0001335258-25-000053","https://www.sec.gov/Archives/edgar/data/1335258/000133525825000053/lyv-20250501.htm","https://www.sec.gov/Archives/edgar/data/1335258/000133525825000053/0001335258-25-000053-index.htm",{"symbol":5,"form":5398,"filingdate":2150,"primarydocument":5460,"accessionnumber":5461,"filing_url":5462,"sec_url":5463},"lyv-20241231.htm","0001335258-25-000028","https://www.sec.gov/Archives/edgar/data/1335258/000133525825000028/lyv-20241231.htm","https://www.sec.gov/Archives/edgar/data/1335258/000133525825000028/0001335258-25-000028-index.htm",{"symbol":5,"form":5392,"filingdate":2153,"primarydocument":5465,"accessionnumber":5466,"filing_url":5467,"sec_url":5468},"lyv-20250220.htm","0001335258-25-000027","https://www.sec.gov/Archives/edgar/data/1335258/000133525825000027/lyv-20250220.htm","https://www.sec.gov/Archives/edgar/data/1335258/000133525825000027/0001335258-25-000027-index.htm",{"symbol":5,"form":5392,"filingdate":2390,"primarydocument":5470,"accessionnumber":5471,"filing_url":5472,"sec_url":5473},"lyv-20241203.htm","0001335258-24-000181","https://www.sec.gov/Archives/edgar/data/1335258/000133525824000181/lyv-20241203.htm","https://www.sec.gov/Archives/edgar/data/1335258/000133525824000181/0001335258-24-000181-index.htm",{"symbol":5,"form":5404,"filingdate":2474,"primarydocument":5475,"accessionnumber":5476,"filing_url":5477,"sec_url":5478},"lyv-20240930.htm","0001335258-24-000156","https://www.sec.gov/Archives/edgar/data/1335258/000133525824000156/lyv-20240930.htm","https://www.sec.gov/Archives/edgar/data/1335258/000133525824000156/0001335258-24-000156-index.htm",{"symbol":5,"form":5392,"filingdate":2474,"primarydocument":5480,"accessionnumber":5481,"filing_url":5482,"sec_url":5483},"lyv-20241112.htm","0001335258-24-000155","https://www.sec.gov/Archives/edgar/data/1335258/000133525824000155/lyv-20241112.htm","https://www.sec.gov/Archives/edgar/data/1335258/000133525824000155/0001335258-24-000155-index.htm",{"symbol":5,"form":5404,"filingdate":2894,"primarydocument":5485,"accessionnumber":5486,"filing_url":5487,"sec_url":5488},"lyv-20240630.htm","0001335258-24-000125","https://www.sec.gov/Archives/edgar/data/1335258/000133525824000125/lyv-20240630.htm","https://www.sec.gov/Archives/edgar/data/1335258/000133525824000125/0001335258-24-000125-index.htm",{"symbol":5,"form":5392,"filingdate":2894,"primarydocument":5490,"accessionnumber":5491,"filing_url":5492,"sec_url":5493},"lyv-20240730.htm","0001335258-24-000123","https://www.sec.gov/Archives/edgar/data/1335258/000133525824000123/lyv-20240730.htm","https://www.sec.gov/Archives/edgar/data/1335258/000133525824000123/0001335258-24-000123-index.htm",{"symbol":5,"form":5392,"filingdate":3053,"primarydocument":5495,"accessionnumber":5496,"filing_url":5497,"sec_url":5498},"lyv-20240613.htm","0001335258-24-000107","https://www.sec.gov/Archives/edgar/data/1335258/000133525824000107/lyv-20240613.htm","https://www.sec.gov/Archives/edgar/data/1335258/000133525824000107/0001335258-24-000107-index.htm",{"symbol":5,"form":5392,"filingdate":3109,"primarydocument":5500,"accessionnumber":5501,"filing_url":5502,"sec_url":5503},"lyv-20240520.htm","0001335258-24-000081","https://www.sec.gov/Archives/edgar/data/1335258/000133525824000081/lyv-20240520.htm","https://www.sec.gov/Archives/edgar/data/1335258/000133525824000081/0001335258-24-000081-index.htm",{"symbol":5,"form":5392,"filingdate":3132,"primarydocument":5505,"accessionnumber":5506,"filing_url":5507,"sec_url":5508},"lyv-20240523.htm","0001335258-24-000074","https://www.sec.gov/Archives/edgar/data/1335258/000133525824000074/lyv-20240523.htm","https://www.sec.gov/Archives/edgar/data/1335258/000133525824000074/0001335258-24-000074-index.htm",{"symbol":5,"form":5404,"filingdate":3201,"primarydocument":5510,"accessionnumber":5511,"filing_url":5512,"sec_url":5513},"lyv-20240331.htm","0001335258-24-000071","https://www.sec.gov/Archives/edgar/data/1335258/000133525824000071/lyv-20240331.htm","https://www.sec.gov/Archives/edgar/data/1335258/000133525824000071/0001335258-24-000071-index.htm",{"symbol":5,"form":5392,"filingdate":3201,"primarydocument":5515,"accessionnumber":5516,"filing_url":5517,"sec_url":5518},"lyv-20240502.htm","0001335258-24-000069","https://www.sec.gov/Archives/edgar/data/1335258/000133525824000069/lyv-20240502.htm","https://www.sec.gov/Archives/edgar/data/1335258/000133525824000069/0001335258-24-000069-index.htm",{"symbol":5,"form":5398,"filingdate":3452,"primarydocument":5520,"accessionnumber":5521,"filing_url":5522,"sec_url":5523},"lyv-20231231.htm","0001335258-24-000017","https://www.sec.gov/Archives/edgar/data/1335258/000133525824000017/lyv-20231231.htm","https://www.sec.gov/Archives/edgar/data/1335258/000133525824000017/0001335258-24-000017-index.htm",{"symbol":5,"form":5392,"filingdate":3452,"primarydocument":5525,"accessionnumber":5526,"filing_url":5527,"sec_url":5528},"lyv-20240222.htm","0001335258-24-000015","https://www.sec.gov/Archives/edgar/data/1335258/000133525824000015/lyv-20240222.htm","https://www.sec.gov/Archives/edgar/data/1335258/000133525824000015/0001335258-24-000015-index.htm",{"symbol":5,"form":5392,"filingdate":3764,"primarydocument":5530,"accessionnumber":5531,"filing_url":5532,"sec_url":5533},"lyv-20231116.htm","0001335258-23-000105","https://www.sec.gov/Archives/edgar/data/1335258/000133525823000105/lyv-20231116.htm","https://www.sec.gov/Archives/edgar/data/1335258/000133525823000105/0001335258-23-000105-index.htm",{"symbol":5,"form":5392,"filingdate":3818,"primarydocument":5535,"accessionnumber":5536,"filing_url":5537,"sec_url":5538},"lyv-20231102.htm","0001335258-23-000101","https://www.sec.gov/Archives/edgar/data/1335258/000133525823000101/lyv-20231102.htm","https://www.sec.gov/Archives/edgar/data/1335258/000133525823000101/0001335258-23-000101-index.htm",{"symbol":5,"form":5404,"filingdate":3818,"primarydocument":5540,"accessionnumber":5541,"filing_url":5542,"sec_url":5543},"lyv-20230930.htm","0001335258-23-000102","https://www.sec.gov/Archives/edgar/data/1335258/000133525823000102/lyv-20230930.htm","https://www.sec.gov/Archives/edgar/data/1335258/000133525823000102/0001335258-23-000102-index.htm",{"symbol":5,"form":5392,"filingdate":3897,"primarydocument":5545,"accessionnumber":5546,"filing_url":5547,"sec_url":5548},"lyv-20231011.htm","0001335258-23-000093","https://www.sec.gov/Archives/edgar/data/1335258/000133525823000093/lyv-20231011.htm","https://www.sec.gov/Archives/edgar/data/1335258/000133525823000093/0001335258-23-000093-index.htm",{"symbol":5,"form":5550,"filingdate":3939,"primarydocument":5551,"accessionnumber":5552,"filing_url":5553,"sec_url":5554},"8-K/A","lyv-20230609.htm","0001335258-23-000089","https://www.sec.gov/Archives/edgar/data/1335258/000133525823000089/lyv-20230609.htm","https://www.sec.gov/Archives/edgar/data/1335258/000133525823000089/0001335258-23-000089-index.htm",{"symbol":5,"form":5404,"filingdate":5556,"primarydocument":5557,"accessionnumber":5558,"filing_url":5559,"sec_url":5560},"2023-07-27","lyv-20230630.htm","0001335258-23-000085","https://www.sec.gov/Archives/edgar/data/1335258/000133525823000085/lyv-20230630.htm","https://www.sec.gov/Archives/edgar/data/1335258/000133525823000085/0001335258-23-000085-index.htm",{"symbol":5,"form":5392,"filingdate":5556,"primarydocument":5562,"accessionnumber":5563,"filing_url":5564,"sec_url":5565},"lyv-20230727.htm","0001335258-23-000083","https://www.sec.gov/Archives/edgar/data/1335258/000133525823000083/lyv-20230727.htm","https://www.sec.gov/Archives/edgar/data/1335258/000133525823000083/0001335258-23-000083-index.htm",{"symbol":5,"form":5392,"filingdate":5567,"primarydocument":5551,"accessionnumber":5568,"filing_url":5569,"sec_url":5570},"2023-06-15","0001335258-23-000079","https://www.sec.gov/Archives/edgar/data/1335258/000133525823000079/lyv-20230609.htm","https://www.sec.gov/Archives/edgar/data/1335258/000133525823000079/0001335258-23-000079-index.htm",{"symbol":5,"form":5404,"filingdate":5572,"primarydocument":5573,"accessionnumber":5574,"filing_url":5575,"sec_url":5576},"2023-05-04","lyv-20230331.htm","0001335258-23-000055","https://www.sec.gov/Archives/edgar/data/1335258/000133525823000055/lyv-20230331.htm","https://www.sec.gov/Archives/edgar/data/1335258/000133525823000055/0001335258-23-000055-index.htm",{"symbol":5,"form":5392,"filingdate":5572,"primarydocument":5578,"accessionnumber":5579,"filing_url":5580,"sec_url":5581},"lyv-20230504.htm","0001335258-23-000054","https://www.sec.gov/Archives/edgar/data/1335258/000133525823000054/lyv-20230504.htm","https://www.sec.gov/Archives/edgar/data/1335258/000133525823000054/0001335258-23-000054-index.htm",{"symbol":5,"form":5392,"filingdate":5583,"primarydocument":5584,"accessionnumber":5585,"filing_url":5586,"sec_url":5587},"2023-04-13","lyv-20230411.htm","0001335258-23-000037","https://www.sec.gov/Archives/edgar/data/1335258/000133525823000037/lyv-20230411.htm","https://www.sec.gov/Archives/edgar/data/1335258/000133525823000037/0001335258-23-000037-index.htm",{"symbol":5,"form":5398,"filingdate":5589,"primarydocument":5590,"accessionnumber":5591,"filing_url":5592,"sec_url":5593},"2023-02-23","lyv-20221231.htm","0001335258-23-000014","https://www.sec.gov/Archives/edgar/data/1335258/000133525823000014/lyv-20221231.htm","https://www.sec.gov/Archives/edgar/data/1335258/000133525823000014/0001335258-23-000014-index.htm",{"symbol":5,"form":5392,"filingdate":5589,"primarydocument":5595,"accessionnumber":5596,"filing_url":5597,"sec_url":5598},"lyv-20230223.htm","0001335258-23-000013","https://www.sec.gov/Archives/edgar/data/1335258/000133525823000013/lyv-20230223.htm","https://www.sec.gov/Archives/edgar/data/1335258/000133525823000013/0001335258-23-000013-index.htm",{"symbol":5,"form":5392,"filingdate":5600,"primarydocument":5601,"accessionnumber":5602,"filing_url":5603,"sec_url":5604},"2023-02-10","lyv-20230208.htm","0001335258-23-000008","https://www.sec.gov/Archives/edgar/data/1335258/000133525823000008/lyv-20230208.htm","https://www.sec.gov/Archives/edgar/data/1335258/000133525823000008/0001335258-23-000008-index.htm",{"symbol":5,"form":5392,"filingdate":5606,"primarydocument":5607,"accessionnumber":5608,"filing_url":5609,"sec_url":5610},"2023-01-13","lyv-20230109.htm","0001335258-23-000006","https://www.sec.gov/Archives/edgar/data/1335258/000133525823000006/lyv-20230109.htm","https://www.sec.gov/Archives/edgar/data/1335258/000133525823000006/0001335258-23-000006-index.htm",{"symbol":5,"form":5392,"filingdate":5612,"primarydocument":5613,"accessionnumber":5614,"filing_url":5615,"sec_url":5616},"2022-12-23","lyv-20221221.htm","0001335258-22-000156","https://www.sec.gov/Archives/edgar/data/1335258/000133525822000156/lyv-20221221.htm","https://www.sec.gov/Archives/edgar/data/1335258/000133525822000156/0001335258-22-000156-index.htm",{"symbol":5,"form":5404,"filingdate":5618,"primarydocument":5619,"accessionnumber":5620,"filing_url":5621,"sec_url":5622},"2022-11-03","lyv-20220930.htm","0001335258-22-000144","https://www.sec.gov/Archives/edgar/data/1335258/000133525822000144/lyv-20220930.htm","https://www.sec.gov/Archives/edgar/data/1335258/000133525822000144/0001335258-22-000144-index.htm",{"symbol":5,"form":5392,"filingdate":5618,"primarydocument":5624,"accessionnumber":5625,"filing_url":5626,"sec_url":5627},"lyv-20221103.htm","0001335258-22-000143","https://www.sec.gov/Archives/edgar/data/1335258/000133525822000143/lyv-20221103.htm","https://www.sec.gov/Archives/edgar/data/1335258/000133525822000143/0001335258-22-000143-index.htm",{"symbol":5,"form":5404,"filingdate":5629,"primarydocument":5630,"accessionnumber":5631,"filing_url":5632,"sec_url":5633},"2022-08-04","lyv-20220630.htm","0001335258-22-000123","https://www.sec.gov/Archives/edgar/data/1335258/000133525822000123/lyv-20220630.htm","https://www.sec.gov/Archives/edgar/data/1335258/000133525822000123/0001335258-22-000123-index.htm",{"symbol":5,"form":5392,"filingdate":5629,"primarydocument":5635,"accessionnumber":5636,"filing_url":5637,"sec_url":5638},"lyv-20220804.htm","0001335258-22-000122","https://www.sec.gov/Archives/edgar/data/1335258/000133525822000122/lyv-20220804.htm","https://www.sec.gov/Archives/edgar/data/1335258/000133525822000122/0001335258-22-000122-index.htm",{"symbol":5,"form":5392,"filingdate":5640,"primarydocument":5641,"accessionnumber":5642,"filing_url":5643,"sec_url":5644},"2022-07-06","lyv-20220701.htm","0001335258-22-000114","https://www.sec.gov/Archives/edgar/data/1335258/000133525822000114/lyv-20220701.htm","https://www.sec.gov/Archives/edgar/data/1335258/000133525822000114/0001335258-22-000114-index.htm",{"symbol":5,"form":5392,"filingdate":5646,"primarydocument":5647,"accessionnumber":5648,"filing_url":5649,"sec_url":5650},"2022-06-17","lyv-20220616.htm","0001335258-22-000091","https://www.sec.gov/Archives/edgar/data/1335258/000133525822000091/lyv-20220616.htm","https://www.sec.gov/Archives/edgar/data/1335258/000133525822000091/0001335258-22-000091-index.htm",{"symbol":5,"form":5404,"filingdate":5652,"primarydocument":5653,"accessionnumber":5654,"filing_url":5655,"sec_url":5656},"2022-05-05","lyv-20220331.htm","0001335258-22-000068","https://www.sec.gov/Archives/edgar/data/1335258/000133525822000068/lyv-20220331.htm","https://www.sec.gov/Archives/edgar/data/1335258/000133525822000068/0001335258-22-000068-index.htm",{"symbol":5,"form":5392,"filingdate":5652,"primarydocument":5658,"accessionnumber":5659,"filing_url":5660,"sec_url":5661},"lyv-20220505.htm","0001335258-22-000067","https://www.sec.gov/Archives/edgar/data/1335258/000133525822000067/lyv-20220505.htm","https://www.sec.gov/Archives/edgar/data/1335258/000133525822000067/0001335258-22-000067-index.htm",{"symbol":5,"form":5398,"filingdate":5663,"primarydocument":5664,"accessionnumber":5665,"filing_url":5666,"sec_url":5667},"2022-02-23","lyv-20211231.htm","0001335258-22-000019","https://www.sec.gov/Archives/edgar/data/1335258/000133525822000019/lyv-20211231.htm","https://www.sec.gov/Archives/edgar/data/1335258/000133525822000019/0001335258-22-000019-index.htm",{"symbol":5,"form":5392,"filingdate":5663,"primarydocument":5669,"accessionnumber":5670,"filing_url":5671,"sec_url":5672},"lyv-20220223.htm","0001335258-22-000018","https://www.sec.gov/Archives/edgar/data/1335258/000133525822000018/lyv-20220223.htm","https://www.sec.gov/Archives/edgar/data/1335258/000133525822000018/0001335258-22-000018-index.htm",{"symbol":5,"form":5392,"filingdate":5674,"primarydocument":5675,"accessionnumber":5676,"filing_url":5677,"sec_url":5678},"2021-12-06","lyv-20211206.htm","0001335258-21-000139","https://www.sec.gov/Archives/edgar/data/1335258/000133525821000139/lyv-20211206.htm","https://www.sec.gov/Archives/edgar/data/1335258/000133525821000139/0001335258-21-000139-index.htm",{"symbol":5,"form":5404,"filingdate":5680,"primarydocument":5681,"accessionnumber":5682,"filing_url":5683,"sec_url":5684},"2021-11-04","lyv-20210930.htm","0001335258-21-000136","https://www.sec.gov/Archives/edgar/data/1335258/000133525821000136/lyv-20210930.htm","https://www.sec.gov/Archives/edgar/data/1335258/000133525821000136/0001335258-21-000136-index.htm",{"symbol":5,"form":5392,"filingdate":5680,"primarydocument":5686,"accessionnumber":5687,"filing_url":5688,"sec_url":5689},"lyv-20211104.htm","0001335258-21-000134","https://www.sec.gov/Archives/edgar/data/1335258/000133525821000134/lyv-20211104.htm","https://www.sec.gov/Archives/edgar/data/1335258/000133525821000134/0001335258-21-000134-index.htm",{"symbol":5,"form":5392,"filingdate":5691,"primarydocument":5681,"accessionnumber":5692,"filing_url":5693,"sec_url":5694},"2021-10-05","0001335258-21-000126","https://www.sec.gov/Archives/edgar/data/1335258/000133525821000126/lyv-20210930.htm","https://www.sec.gov/Archives/edgar/data/1335258/000133525821000126/0001335258-21-000126-index.htm",[5696,5716,5727,5738,5751,5761,5774,5783,5806,5816,5827,5840,5851,5861,5875,5891,5902,5910,5919,5928,5940,5951],{"symbol":5,"accessionnumber":5697,"filingdate":230,"sec_url":5698,"tags":5699,"headline":5704,"summary":5705,"sector":5706,"industry":5707,"date_processed":5708,"impact_score":5709,"exhibits":5710,"isLocked":5715},"0001335258-26-000034","https://www.sec.gov/Archives/edgar/data/1335258/000133525826000034/0001335258-26-000034-index.htm",{"events":5700},[5701,5702,5703],"Earnings Beat","General Statement","Strategic Partnership","Live Nation Reports Strong Q2 2026 Financial Results","Live Nation Entertainment, Inc. reported strong financial results for Q2 2026, with total revenue of $7.7 billion, a 9% increase year-over-year. The company saw growth across all segments, with Ticketmaster's adjusted operating income (AOI) up 14% and concerts revenue up 8%. The company also announced its capital allocation strategy, which includes investments in venue expansion and long-term growth. The strong performance is driven by global demand for live events, with international markets contributing significantly to the growth.","Trade & Services","Services-Amusement & Recreation Services","2026-07-30 20:20:40","MEDIUM",[5711],{"exhibit_number":5712,"htm_reference":5713,"full_url":5714},"EX-99.1","lyv-2026q2xex991er.htm","https://www.sec.gov/Archives/edgar/data/1335258/000133525826000034/lyv-2026q2xex991er.htm",false,{"symbol":5,"accessionnumber":5717,"filingdate":404,"sec_url":5718,"tags":5719,"headline":5723,"summary":5724,"sector":5706,"industry":5707,"date_processed":5725,"impact_score":5709,"exhibits":5726,"isLocked":5715},"0001335258-26-000025","https://www.sec.gov/Archives/edgar/data/1335258/000133525826000025/0001335258-26-000025-index.htm",{"events":5720},[5721,5702,5722],"Board Member Appointed","Audit Firm Change","Live Nation Entertainment Elects New Directors and Ratifies Accounting Firm","On June 11, 2026, Live Nation Entertainment, Inc. held its annual meeting of stockholders where twelve new directors were elected, an advisory resolution on executive compensation was passed, and Ernst & Young LLP was ratified as the independent registered public accounting firm for the 2026 fiscal year. The new directors include Maverick Carter, Ping Fu, Richard Grenell, Jeff Hinson, Chad Hollingsworth, Jimmy Iovine, Jim Kahan, Randall Mays, Rich Paul, Michael Rapino, Carl Vogel, and Latriece Watkins. The advisory vote on executive compensation received 187,976,286 votes in favor, 28,703,894 against, and 2,112,048 abstained. The ratification of Ernst & Young LLP received 221,753,602 votes in favor, 2,599,377 against, and 2,099,857 abstained.","2026-06-12 20:32:46",[],{"symbol":5,"accessionnumber":5728,"filingdate":537,"sec_url":5729,"tags":5730,"headline":5734,"summary":5735,"sector":5706,"industry":5707,"date_processed":5736,"impact_score":5709,"exhibits":5737,"isLocked":5715},"0001335258-26-000023","https://www.sec.gov/Archives/edgar/data/1335258/000133525826000023/0001335258-26-000023-index.htm",{"events":5731},[5732,5733],"New Debt Issued","Credit Facility Entered","Live Nation VenueCo Issues €610 Million in Senior Secured Notes","On May 8, 2026, Live Nation VenueCo, LLC, a special purpose vehicle owned by certain entities that are indirect subsidiaries of Live Nation Entertainment, Inc., closed its issuance of €610 million aggregate principal amount of fixed rate senior secured notes. The notes are secured by mortgages on four venues in the United States, the Netherlands, and Ireland, as well as related personal property and revenues from the venues. The notes are non-recourse to Live Nation Entertainment, Inc. and its subsidiaries other than the Members and their subsidiaries.","2026-05-08 21:05:40",[],{"symbol":5,"accessionnumber":5739,"filingdate":554,"sec_url":5740,"tags":5741,"headline":5744,"summary":5745,"sector":5706,"industry":5707,"date_processed":5746,"impact_score":5709,"exhibits":5747,"isLocked":5715},"0001335258-26-000018","https://www.sec.gov/Archives/edgar/data/1335258/000133525826000018/0001335258-26-000018-index.htm",{"events":5742},[5701,5702,5732,5743],"Material Agreement Amendment","Live Nation Reports 12% Revenue Growth in Q1 2026","Live Nation Entertainment, Inc. reported a 12% increase in revenue for the first quarter of 2026, reaching $3.8 billion. The company sold over 107 million tickets, an 11% increase, and saw strong growth across its segments. However, a $450 million legal accrual significantly impacted the operating loss, resulting in a reported operating loss of $371 million. Adjusted operating income was $371 million, up 9% year-over-year.","2026-05-05 20:17:41",[5748],{"exhibit_number":5712,"htm_reference":5749,"full_url":5750},"lyv-2026q1xex991er.htm","https://www.sec.gov/Archives/edgar/data/1335258/000133525826000018/lyv-2026q1xex991er.htm",{"symbol":5,"accessionnumber":5394,"filingdate":847,"sec_url":5396,"tags":5752,"headline":5754,"summary":5755,"sector":5706,"industry":5707,"date_processed":5756,"impact_score":5709,"exhibits":5757,"isLocked":5715},{"events":5753},[5701,5702],"Live Nation Entertainment Reports Strong FY2025 Financial Results","Live Nation Entertainment, Inc. announced its results for the year and fourth quarter of 2025, reporting a 52% increase in operating income to $1.3 billion and a 10% rise in adjusted operating income (AOI) to $2.4 billion. Revenue grew by 9% to $25.2 billion, and AOI margin expanded to 3.3%. The company also noted strong performance in its concerts and sponsorship segments, with concerts delivering a 30% increase in AOI to $687 million. These results indicate robust growth across various metrics, driven by increased artist momentum and global fan passion.","2026-02-19 21:30:42",[5758],{"exhibit_number":5712,"htm_reference":5759,"full_url":5760},"lyv-2025q4xex991er.htm","https://www.sec.gov/Archives/edgar/data/1335258/000133525826000007/lyv-2025q4xex991er.htm",{"symbol":5,"accessionnumber":5411,"filingdate":1245,"sec_url":5413,"tags":5762,"headline":5766,"summary":5767,"sector":5706,"industry":5707,"date_processed":5768,"impact_score":5769,"exhibits":5770,"isLocked":5715},{"2.02":5763,"9.01":5764},[5702],[5765],"Exhibits Furnished","Live Nation Reports Strong Q3 2025 Financial Results with Double-Digit Growth","Live Nation Entertainment, Inc. announced its Q3 2025 financial results on November 4, 2025, showing robust growth across all segments. Total revenue increased by 11% to $8.5 billion, with operating income up 24% to $793 million and adjusted operating income (AOI) rising 14% to $1.03 billion. The company also reported record stadium show counts and deferred revenue, indicating strong consumer demand for upcoming shows. Additionally, Live Nation furnished financial statements and exhibits related to its financial condition and results of operations.","2025-11-04 21:21:56","LOW",[5771],{"exhibit_number":5712,"htm_reference":5772,"full_url":5773},"lyv-2025q3xex991er.htm","https://www.sec.gov/Archives/edgar/data/1335258/000133525825000150/lyv-2025q3xex991er.htm",{"symbol":5,"accessionnumber":5416,"filingdate":1283,"sec_url":5418,"tags":5775,"headline":5779,"summary":5780,"sector":5706,"industry":5707,"date_processed":5781,"impact_score":5709,"exhibits":5782,"isLocked":5715},{"1.01":5776,"2.03":5778},[5777],"Financial Instrument Agreement",[5732,5733],"Live Nation Enters into New Credit Agreement","On October 21, 2025, Live Nation Entertainment, Inc. entered into an Amended and Restated Credit Agreement providing for a $1.3 billion multicurrency revolving credit facility, a $400 million venue expansion revolving credit facility, a $700 million delayed draw term loan A facility, and a $1.3 billion term loan B facility. The new facilities were used to refinance existing obligations and for general corporate purposes.","2025-10-24 21:15:41",[],{"symbol":5,"accessionnumber":5421,"filingdate":1332,"sec_url":5423,"tags":5784,"headline":5795,"summary":5796,"sector":5706,"industry":5707,"date_processed":5797,"impact_score":5709,"exhibits":5798,"isLocked":5715},{"1.01":5785,"2.03":5787,"3.02":5789,"8.01":5792,"9.01":5794},[5786,5777],"New Major Contract",[5732,5788],"Convertible Note Offering",[5790,5791],"Unregistered Stock Issuance","Private Placement",[5793],"No viable tag",[5793],"Live Nation Entertainment Announces $1.3 Billion Convertible Senior Notes Offering","On October 8, 2025, Live Nation Entertainment, Inc. (NYSE: LYV) announced the launch and pricing of its private offering of $1.3 billion in aggregate principal amount of convertible senior notes due 2031. The company intends to use the net proceeds from this offering, along with borrowings from a new senior secured credit facility, to fund the redemption of its 5.625% Senior Notes due 2026, repay outstanding amounts under its existing credit facilities, pay related fees and expenses, and for general corporate purposes. The notes were issued pursuant to an indenture dated October 10, 2025, between the company and HSBC Bank USA, National Association, as trustee.","2025-10-28 21:20:50",[5799,5802],{"exhibit_number":5712,"htm_reference":5800,"full_url":5801},"ex991prlaunchconvertiblese.htm","https://www.sec.gov/Archives/edgar/data/1335258/000133525825000137/ex991prlaunchconvertiblese.htm",{"exhibit_number":5803,"htm_reference":5804,"full_url":5805},"EX-99.2","ex992prpricingconvertibles.htm","https://www.sec.gov/Archives/edgar/data/1335258/000133525825000137/ex992prpricingconvertibles.htm",{"symbol":5,"accessionnumber":5426,"filingdate":1480,"sec_url":5428,"tags":5807,"headline":5811,"summary":5812,"sector":5706,"industry":5707,"date_processed":5813,"impact_score":5814,"exhibits":5815,"isLocked":5715},{"8.01":5808,"9.01":5810},[5809],"Major Legal Settlement",[5765],"Live Nation Entertainment Completes Acquisition of Additional OCESA Shares","On August 19, 2025, Live Nation Entertainment, Inc. completed its acquisition of an additional 24% of OCESA Entretenimiento, S.A. de C.V. from Corporación Interamericana de Entretenimiento, S.A.B. de C.V. for approximately $651.5 million. The transaction increased Live Nation's ownership of OCESA to 75% and was financed through available cash and borrowings.","2025-08-29 21:01:05","HIGH",[],{"symbol":5,"accessionnumber":5436,"filingdate":1558,"sec_url":5438,"tags":5817,"headline":5820,"summary":5821,"sector":5706,"industry":5707,"date_processed":5822,"impact_score":5769,"exhibits":5823,"isLocked":5715},{"2.02":5818,"9.01":5819},[5702],[5765],"Live Nation Reports Strong Q2 2025 Results with Record Revenue and Attendance","Live Nation Entertainment, Inc. reported Q2 2025 results with a 16% increase in revenue to $7 billion, an operating income of $487 million, and an adjusted operating income of $798 million. Key highlights include a 14% rise in global attendance to 44 million fans, a 7% increase in Ticketmaster Gross Transaction Value to $9 billion, and double-digit growth in sponsorship sales. The company also anticipates double-digit growth in international fan attendance and operating income in the second half of 2025.","2025-08-21 23:15:10",[5824],{"exhibit_number":5712,"htm_reference":5825,"full_url":5826},"lyv-2025q2xex991er.htm","https://www.sec.gov/Archives/edgar/data/1335258/000133525825000127/lyv-2025q2xex991er.htm",{"symbol":5,"accessionnumber":5441,"filingdate":1737,"sec_url":5443,"tags":5828,"headline":5836,"summary":5837,"sector":5706,"industry":5707,"date_processed":5838,"impact_score":5814,"exhibits":5839,"isLocked":5715},{"5.02":5829,"5.07":5831,"9.01":5835},[5830],"CEO Resignation",[5832,5833,5834],"Director Elections Results","Equity Plan Approved","Say-on-Pay Approved",[5765],"Live Nation Entertainment Announces Key Board Changes and Shareholder Approvals at Annual Meeting","On June 12, 2025, Live Nation Entertainment, Inc. held its annual meeting where Greg Maffei retired from the board of directors. Eleven new directors were elected, and shareholders approved the company's executive compensation and ratified Ernst & Young LLP as the independent auditor for 2025.","2025-08-22 14:44:48",[],{"symbol":5,"accessionnumber":5446,"filingdate":1825,"sec_url":5448,"tags":5841,"headline":5844,"summary":5845,"sector":5706,"industry":5707,"date_processed":5846,"impact_score":5709,"exhibits":5847,"isLocked":5715},{"5.02":5842,"9.01":5843},[5721],[5765],"Live Nation Appoints Richard Grenell to Board of Directors","Live Nation Entertainment, Inc. announced on May 20, 2025, the election of Richard Allen Grenell to its Board of Directors. Mr. Grenell, with extensive experience in diplomacy and negotiations, will bring a valuable perspective to the company as it continues to grow the live music industry globally. The appointment is effective immediately, and Mr. Grenell will receive 102 shares of restricted common stock as part of his compensation. This announcement was made via a press release on May 20, 2025.","2025-08-22 19:24:54",[5848],{"exhibit_number":5712,"htm_reference":5849,"full_url":5850},"lyv-20250519x8kex991.htm","https://www.sec.gov/Archives/edgar/data/1335258/000133525825000075/lyv-20250519x8kex991.htm",{"symbol":5,"accessionnumber":5456,"filingdate":1890,"sec_url":5458,"tags":5852,"headline":5857,"summary":5858,"sector":5706,"industry":5707,"date_processed":5859,"impact_score":5814,"exhibits":5860,"isLocked":5715},{"2.02":5853,"9.01":5855},[5701,5854],"Raised Guidance",[5765,5856],"Acquired Business Financial Statements","Live Nation Entertainment Reports Strong Q1 2025 Results","Live Nation Entertainment reported Q1 2025 results with a revenue of $3.38 billion, operating income of $115 million, and Adjusted Operating Income (AOI) of $341 million. The company announced strong growth in deferred revenue, up 24% from the previous year, driven by increased demand for live music events globally. The Q1 results reflect a solid start to the year, positioning the company for double-digit growth in operating income and AOI for 2025. The financial report also includes details on Ticketmaster's performance, venue expansion plans, and strategic brand partnerships.","2025-08-23 01:28:13",[],{"symbol":5,"accessionnumber":5466,"filingdate":2153,"sec_url":5468,"tags":5862,"headline":5865,"summary":5866,"sector":5706,"industry":5707,"date_processed":5867,"impact_score":5814,"exhibits":5868,"isLocked":5715},{"2.02":5863,"9.01":5864},[5701,5854],[5765],"Live Nation Entertainment Reports 2024 Financial Results and Corrects Prior Period Errors","On February 20, 2025, Live Nation Entertainment, Inc. announced its financial results for the quarter and year ended December 31, 2024, revealing a 2% increase in revenue to $23.2 billion and an adjusted operating income (AOI) of $2.15 billion, a 14% increase year-over-year. The company also corrected errors in its previously reported consolidated financial statements for the years ended December 31, 2023 and 2022, related to the measurement of income tax expense for certain foreign subsidiaries' statutory earnings. The corrections impacted the reported AOI and operating income for those periods. Live Nation anticipates significant growth in 2025, driven by a robust concert pipeline and global sponsorship opportunities.","2025-11-11 23:54:02",[5869,5872],{"exhibit_number":5712,"htm_reference":5870,"full_url":5871},"lyv-2024q4xex991er.htm","https://www.sec.gov/Archives/edgar/data/1335258/000133525825000027/lyv-2024q4xex991er.htm",{"exhibit_number":5803,"htm_reference":5873,"full_url":5874},"lyv-2024q4xex992correction.htm","https://www.sec.gov/Archives/edgar/data/1335258/000133525825000027/lyv-2024q4xex992correction.htm",{"symbol":5,"accessionnumber":5471,"filingdate":2390,"sec_url":5473,"tags":5876,"headline":5883,"summary":5884,"sector":5706,"industry":5707,"date_processed":5885,"impact_score":5709,"exhibits":5886,"isLocked":5715},{"1.01":5877,"2.03":5878,"3.02":5879,"8.01":5880,"9.01":5882},[5777],[5732],[5790],[5881],"Corporate Update",[5793],"Live Nation Entertainment Announces $1.1B Convertible Senior Notes Offering","On December 3, 2024, Live Nation Entertainment, Inc. announced the launch of its private offering of $1.1 billion principal amount of 2.875% Convertible Senior Notes due 2030. The company intends to use the net proceeds to finance the repurchase of existing convertible notes, repay revolving credit facility amounts, cover fees and expenses, and for general corporate purposes, which may include the repayment or repurchase of certain outstanding indebtedness. The Notes offering was completed on December 6, 2024.","2025-11-26 00:00:52",[5887,5889],{"exhibit_number":5712,"htm_reference":5800,"full_url":5888},"https://www.sec.gov/Archives/edgar/data/1335258/000133525824000181/ex991prlaunchconvertiblese.htm",{"exhibit_number":5803,"htm_reference":5804,"full_url":5890},"https://www.sec.gov/Archives/edgar/data/1335258/000133525824000181/ex992prpricingconvertibles.htm",{"symbol":5,"accessionnumber":5481,"filingdate":2474,"sec_url":5483,"tags":5892,"headline":5895,"summary":5896,"sector":5706,"industry":5707,"date_processed":5897,"impact_score":5769,"exhibits":5898,"isLocked":5715},{"2.02":5893,"9.01":5894},[5702],[5765],"Live Nation Entertainment Reports Q3 2024 Financial Results","Live Nation Entertainment, Inc. reported its third-quarter 2024 financial results, showcasing robust performance with revenue of $7.7 billion and adjusted operating income (AOI) of $910 million. The company experienced double-digit growth in AOI for its concerts segment, reaching $474 million, up 39% year-over-year. Additionally, Live Nation announced a growing pipeline of concerts for 2025 and anticipated further growth in its sponsorship and ticketing segments. The company also highlighted its financial strength with a strong balance sheet and liquidity position.","2025-12-01 23:52:28",[5899],{"exhibit_number":5712,"htm_reference":5900,"full_url":5901},"lyv-2024q3xex991er.htm","https://www.sec.gov/Archives/edgar/data/1335258/000133525824000155/lyv-2024q3xex991er.htm",{"symbol":5,"accessionnumber":5491,"filingdate":2894,"sec_url":5493,"tags":5903,"headline":5906,"summary":5907,"sector":5706,"industry":5707,"date_processed":5908,"impact_score":5814,"exhibits":5909,"isLocked":5715},{"2.02":5904,"9.01":5905},[5701,5854],[5765],"Live Nation Reports Strong Q2 2024 Results","Live Nation Entertainment, Inc. reported strong financial results for the second quarter of 2024. The company saw a 7% increase in revenue to over $6 billion, with operating income up 21% to $466 million and adjusted operating income at $716 million. Key highlights include a 5.4% adjusted operating income margin for concerts, 24 million fans hosted by Venue Nation year-to-date, and a strong performance from Live Nation amphitheaters. Despite reduced stadium activity, fee-bearing ticket sales were consistent with the previous year. The company expects double-digit AOI growth for the year and a busy 2025.","2025-08-23 16:28:47",[],{"symbol":5,"accessionnumber":5496,"filingdate":3053,"sec_url":5498,"tags":5911,"headline":5915,"summary":5916,"sector":5706,"industry":5707,"date_processed":5917,"impact_score":5709,"exhibits":5918,"isLocked":5715},{"5.02":5912,"5.07":5913,"9.01":5914},[5721],[5833],[5793],"Live Nation Entertainment Approves 2005 Stock Incentive Plan and Elects New Directors","On June 13, 2024, Live Nation Entertainment, Inc. announced that its stockholders approved the Live Nation Entertainment, Inc. 2005 Stock Incentive Plan, as amended and restated, at the Company's annual meeting of stockholders. Additionally, the meeting resulted in the election of eleven new directors, the passage of an advisory resolution on executive compensation, and the ratification of Ernst & Young LLP as the Company's independent registered public accounting firm for the 2024 fiscal year.","2025-08-23 01:03:46",[],{"symbol":5,"accessionnumber":5501,"filingdate":3109,"sec_url":5503,"tags":5920,"headline":5924,"summary":5925,"sector":5706,"industry":5707,"date_processed":5926,"impact_score":5814,"exhibits":5927,"isLocked":5715},{"8.01":5921,"9.01":5923},[5922],"Regulatory Investigation",[5765],"Live Nation Entertainment Data Security Incident","On May 20, 2024, Live Nation Entertainment, Inc. identified unauthorized activity within a third-party cloud database environment containing Company data, primarily from its Ticketmaster L.L.C. subsidiary. The company has launched an investigation and is working to mitigate risks to users and the company. A criminal threat actor offered alleged user data for sale on May 27, 2024. Live Nation is cooperating with law enforcement and has notified regulatory authorities and users regarding the unauthorized access to personal information. The company does not expect a material impact on its business operations or financial condition.","2025-08-22 23:01:45",[],{"symbol":5,"accessionnumber":5506,"filingdate":3132,"sec_url":5508,"tags":5929,"headline":5933,"summary":5934,"sector":5706,"industry":5707,"date_processed":5935,"impact_score":5769,"exhibits":5936,"isLocked":5715},{"7.01":5930,"9.01":5932},[5931],"Regulation FD Disclosure",[5765],"Live Nation Faces Antitrust Lawsuit and Announces Regulatory Update","On May 23, 2024, the United States Department of Justice and attorneys general from twenty-nine states and the District of Columbia filed a complaint against Live Nation Entertainment, Inc. and Ticketmaster, alleging antitrust and other violations. Live Nation announced it will be holding a teleconference on the same day at 5:00 p.m. PT to provide a regulatory update and discuss the complaint. A live webcast of the call will be accessible from the company's website. A press release regarding the complaint and update is furnished as Exhibit 99.1.","2025-08-22 22:03:50",[5937],{"exhibit_number":5712,"htm_reference":5938,"full_url":5939},"lyv-20240523x8kex991.htm","https://www.sec.gov/Archives/edgar/data/1335258/000133525824000074/lyv-20240523x8kex991.htm",{"symbol":5,"accessionnumber":5516,"filingdate":3201,"sec_url":5518,"tags":5941,"headline":5944,"summary":5945,"sector":5706,"industry":5707,"date_processed":5946,"impact_score":5769,"exhibits":5947,"isLocked":5715},{"2.02":5942,"9.01":5943},[5702],[5765],"Live Nation Entertainment Reports Strong Q1 2024 Results with Record Revenue and Adjusted Operating Income","Live Nation Entertainment, Inc. reported strong first quarter 2024 results with record revenue of $3.8 billion, a 21% increase from the prior year. The company reported an operating loss of $37 million, impacted by one-time accruals, but adjusted operating income (AOI) grew 15% to $367 million. Fan growth was up 21% to 23 million fans, with strong demand for live events and increased sponsorship revenue. The company expects another record year with double-digit AOI growth and years of momentum. A press release and financial statements are furnished as Exhibit 99.1.","2025-08-22 17:14:35",[5948],{"exhibit_number":5712,"htm_reference":5949,"full_url":5950},"lyv-2024q1xex991.htm","https://www.sec.gov/Archives/edgar/data/1335258/000133525824000069/lyv-2024q1xex991.htm",{"symbol":5,"accessionnumber":5526,"filingdate":3452,"sec_url":5528,"tags":5952,"headline":5955,"summary":5956,"sector":5706,"industry":5707,"date_processed":5957,"impact_score":5709,"exhibits":5958,"isLocked":5715},{"2.02":5953,"9.01":5954},[5701,5702],[5765],"Live Nation Entertainment Reports Strong FY 2023 Financial Results","Live Nation Entertainment, Inc. reported robust financial results for the year ended December 31, 2023, with total revenue up 36% to $22.7 billion and operating income rising 46% to $1.07 billion. Adjusted Operating Income (AOI) increased by 32% to $1.86 billion, and earnings per share more than doubled to $1.37. The company also saw significant growth in concert attendance, ticket sales, and sponsorship revenue, highlighting strong demand for live events globally.","2025-08-22 04:42:14",[5959],{"exhibit_number":5712,"htm_reference":5960,"full_url":5961},"lyv-2023q4xex991.htm","https://www.sec.gov/Archives/edgar/data/1335258/000133525824000015/lyv-2023q4xex991.htm",null,1789889791238]