[{"data":1,"prerenderedAt":5343},["ShallowReactive",2],{"company-overview-SATS":3},{"company_profile":4,"ohlc":24,"spy":3352,"trading_signals":4682,"company_actions":4784,"filings_8k":4981,"report_history":5342,"insider_summary":5342,"filings_summary":5342,"financials_summary":5342,"institutional_summary":5342,"seo_links":5342},{"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},"SATS","EchoStar Corporation","NASDAQ","XNGS","Technology","Communication Equipment",13700,"https://www.echostar.com","EchoStar Corporation is a prominent company specializing in satellite communication solutions. Its primary function is to provide satellite broadband services, video delivery, and enterprise connectivity to various markets worldwide. With a deep focus on satellite technology, EchoStar plays a critical role in the telecommunications industry by enabling secure, high-speed internet access in remote and underserved areas, thus bridging digital divides. The company also serves a significant role in supporting governmental and defense sectors by supplying reliable communications platforms. EchoStar's contributions extend to media companies, ensuring the efficient delivery of high-quality broadcast services through its expansive network of geostationary satellites. Founded in 1980 and headquartered in Englewood, Colorado, EchoStar Corporation is a vital player in enhancing global communication infrastructure through its commitment to technology advancement and innovation.","Common Stock","Mr. Hamid  Akhavan-Malayeri","9601 South Meridian Boulevard","Englewood",80112,"CO","United States","303 723 1000","2025-03-08 00:00:00","True",[25,31,37,42,48,54,60,66,72,78,84,90,96,102,108,114,120,126,132,138,144,150,156,162,168,174,180,186,191,197,203,209,215,221,226,232,237,243,249,254,260,266,272,278,284,290,296,301,306,312,318,324,329,335,339,344,350,356,362,366,372,378,383,389,394,400,406,412,417,423,429,435,441,447,453,459,465,471,477,483,489,494,500,506,512,516,522,527,533,539,545,550,556,561,567,573,579,585,589,594,598,603,608,613,619,624,630,636,641,646,651,657,660,664,669,675,679,684,689,694,699,705,710,716,722,726,732,738,743,748,754,759,765,771,776,782,788,793,799,805,811,817,823,829,835,841,847,853,859,865,871,877,883,889,895,901,907,913,919,925,931,937,943,949,955,960,965,971,977,982,988,994,999,1003,1009,1013,1019,1025,1031,1037,1042,1045,1050,1056,1062,1068,1074,1079,1084,1090,1095,1100,1106,1111,1115,1120,1125,1131,1137,1143,1149,1155,1160,1165,1170,1176,1182,1188,1194,1200,1205,1211,1217,1223,1229,1235,1241,1247,1253,1259,1265,1270,1276,1282,1286,1289,1294,1299,1304,1310,1315,1321,1327,1333,1339,1344,1350,1355,1361,1363,1368,1373,1378,1383,1388,1393,1398,1404,1410,1416,1420,1424,1428,1433,1439,1445,1451,1457,1463,1469,1474,1480,1484,1490,1496,1502,1508,1514,1519,1525,1531,1537,1543,1549,1555,1561,1567,1572,1578,1584,1590,1596,1601,1607,1613,1619,1625,1630,1635,1641,1647,1653,1658,1663,1668,1673,1679,1685,1690,1695,1701,1706,1712,1717,1719,1723,1728,1732,1736,1741,1746,1750,1755,1760,1764,1769,1775,1779,1783,1787,1791,1796,1802,1808,1814,1820,1825,1830,1836,1842,1844,1847,1853,1859,1865,1870,1875,1881,1887,1892,1898,1901,1906,1910,1914,1919,1924,1928,1933,1936,1941,1945,1949,1952,1958,1962,1968,1971,1975,1979,1983,1987,1989,1994,1998,2001,2007,2013,2016,2020,2023,2026,2029,2034,2039,2045,2049,2052,2055,2057,2062,2066,2069,2074,2077,2080,2083,2085,2089,2094,2100,2105,2110,2115,2120,2123,2127,2131,2134,2137,2140,2144,2149,2152,2155,2158,2161,2165,2168,2173,2178,2183,2187,2191,2194,2197,2201,2206,2210,2214,2217,2221,2225,2228,2233,2237,2241,2244,2247,2251,2255,2257,2260,2264,2267,2271,2275,2278,2280,2282,2284,2289,2293,2297,2303,2305,2308,2311,2313,2317,2321,2326,2332,2336,2340,2346,2348,2353,2358,2363,2368,2372,2378,2383,2389,2395,2401,2406,2411,2417,2421,2426,2431,2436,2440,2445,2448,2454,2459,2463,2469,2474,2478,2482,2487,2492,2496,2501,2505,2510,2514,2520,2523,2526,2531,2534,2539,2543,2547,2551,2554,2558,2561,2565,2569,2574,2579,2583,2587,2593,2598,2602,2608,2613,2617,2620,2624,2628,2632,2635,2639,2643,2645,2650,2655,2658,2662,2665,2669,2672,2677,2680,2684,2687,2689,2694,2698,2702,2707,2713,2715,2718,2721,2725,2730,2734,2739,2744,2750,2756,2761,2766,2772,2776,2781,2786,2791,2796,2801,2806,2812,2817,2822,2826,2831,2836,2839,2844,2847,2851,2856,2861,2866,2871,2877,2879,2883,2888,2891,2896,2900,2906,2910,2916,2919,2925,2930,2934,2939,2944,2949,2955,2960,2964,2967,2972,2976,2979,2984,2988,2990,2992,2995,2999,3002,3005,3007,3011,3013,3017,3019,3023,3026,3032,3037,3040,3043,3047,3051,3055,3060,3064,3069,3073,3077,3081,3085,3089,3093,3096,3101,3106,3109,3112,3114,3116,3119,3122,3125,3130,3134,3137,3142,3146,3151,3157,3162,3168,3174,3180,3185,3191,3195,3199,3205,3208,3213,3219,3224,3229,3233,3238,3242,3245,3250,3252,3257,3259,3261,3263,3266,3269,3272,3274,3277,3280,3283,3287,3290,3293,3298,3300,3305,3308,3311,3316,3319,3322,3326,3328,3331,3334,3338,3343,3345,3347,3350],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-07-02",101.05,103.68,100,101.5,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-07-01",100.94,102.86,98.62,100.88,{"symbol":5,"time":38,"open":39,"high":40,"low":41,"close":30},"2026-06-30",97.98,102.78,97.53,{"symbol":5,"time":43,"open":44,"high":45,"low":46,"close":47},"2026-06-29",100.15,102.68,99.22,100.84,{"symbol":5,"time":49,"open":50,"high":51,"low":52,"close":53},"2026-06-26",94.9,100.2,94.62,97.3,{"symbol":5,"time":55,"open":56,"high":57,"low":58,"close":59},"2026-06-25",100.28,100.72,94.78,97.19,{"symbol":5,"time":61,"open":62,"high":63,"low":64,"close":65},"2026-06-24",101.16,102.31,98.25,99.86,{"symbol":5,"time":67,"open":68,"high":69,"low":70,"close":71},"2026-06-23",103.41,105.38,100.32,103.92,{"symbol":5,"time":73,"open":74,"high":75,"low":76,"close":77},"2026-06-22",105.4,108.74,104.04,106.4,{"symbol":5,"time":79,"open":80,"high":81,"low":82,"close":83},"2026-06-18",109.78,110.64,104.14,109.17,{"symbol":5,"time":85,"open":86,"high":87,"low":88,"close":89},"2026-06-17",120,124.2,110.58,111.7,{"symbol":5,"time":91,"open":92,"high":93,"low":94,"close":95},"2026-06-16",118.87,124.14,114.18,120.97,{"symbol":5,"time":97,"open":98,"high":99,"low":100,"close":101},"2026-06-15",117.33,118.88,108.9,117.87,{"symbol":5,"time":103,"open":104,"high":105,"low":106,"close":107},"2026-06-12",131.13,131.22,106.56,114.08,{"symbol":5,"time":109,"open":110,"high":111,"low":112,"close":113},"2026-06-11",117.73,128.46,115.52,128.13,{"symbol":5,"time":115,"open":116,"high":117,"low":118,"close":119},"2026-06-10",118,118.18,113.45,115.24,{"symbol":5,"time":121,"open":122,"high":123,"low":124,"close":125},"2026-06-09",118.28,121.47,113.29,116.77,{"symbol":5,"time":127,"open":128,"high":129,"low":130,"close":131},"2026-06-08",118.29,118.66,109.7,116.62,{"symbol":5,"time":133,"open":134,"high":135,"low":136,"close":137},"2026-06-05",121,121.85,113.5,116.28,{"symbol":5,"time":139,"open":140,"high":141,"low":142,"close":143},"2026-06-04",119.5,126.57,117.75,124.64,{"symbol":5,"time":145,"open":146,"high":147,"low":148,"close":149},"2026-06-03",122.35,125.03,120.17,120.92,{"symbol":5,"time":151,"open":152,"high":153,"low":154,"close":155},"2026-06-02",126.9,128.85,122.5,123.55,{"symbol":5,"time":157,"open":158,"high":159,"low":160,"close":161},"2026-06-01",128.38,129.88,123.57,127.42,{"symbol":5,"time":163,"open":164,"high":165,"low":166,"close":167},"2026-05-29",126.26,129.38,121.26,129.19,{"symbol":5,"time":169,"open":170,"high":171,"low":172,"close":173},"2026-05-28",121.81,131.77,119.55,131.07,{"symbol":5,"time":175,"open":176,"high":177,"low":178,"close":179},"2026-05-27",123.1,128,121.3,122.46,{"symbol":5,"time":181,"open":182,"high":183,"low":184,"close":185},"2026-05-26",129.46,131.49,120.9,123.12,{"symbol":5,"time":187,"open":188,"high":189,"low":190,"close":87},"2026-05-22",130.31,130.46,122.73,{"symbol":5,"time":192,"open":193,"high":194,"low":195,"close":196},"2026-05-21",139.69,141.58,128.1,128.44,{"symbol":5,"time":198,"open":199,"high":200,"low":201,"close":202},"2026-05-20",137.92,142.73,132.9,141.8,{"symbol":5,"time":204,"open":205,"high":206,"low":207,"close":208},"2026-05-19",134.5,137.98,132,136.52,{"symbol":5,"time":210,"open":211,"high":212,"low":213,"close":214},"2026-05-18",146.75,147.25,135.11,136.45,{"symbol":5,"time":216,"open":217,"high":218,"low":219,"close":220},"2026-05-15",133.94,139,132.5,137.23,{"symbol":5,"time":222,"open":223,"high":224,"low":225,"close":213},"2026-05-14",133.68,139.54,132.6,{"symbol":5,"time":227,"open":228,"high":229,"low":230,"close":231},"2026-05-13",132.27,137.47,129.63,133.23,{"symbol":5,"time":233,"open":234,"high":235,"low":236,"close":165},"2026-05-12",127,129.6,122.55,{"symbol":5,"time":238,"open":239,"high":240,"low":241,"close":242},"2026-05-11",127.88,132.1,126.06,129.14,{"symbol":5,"time":244,"open":245,"high":246,"low":247,"close":248},"2026-05-08",123.75,127.26,122.63,127.15,{"symbol":5,"time":250,"open":251,"high":251,"low":252,"close":253},"2026-05-07",127.02,121.6,122.62,{"symbol":5,"time":255,"open":256,"high":257,"low":258,"close":259},"2026-05-06",118.73,126.78,117.47,125.75,{"symbol":5,"time":261,"open":262,"high":263,"low":264,"close":265},"2026-05-05",120.65,120.98,116.54,117.34,{"symbol":5,"time":267,"open":268,"high":269,"low":270,"close":271},"2026-05-04",122.58,122.9,119.17,120.34,{"symbol":5,"time":273,"open":274,"high":275,"low":276,"close":277},"2026-05-01",123.32,124.34,121.56,123.18,{"symbol":5,"time":279,"open":280,"high":281,"low":282,"close":283},"2026-04-30",120.66,124.96,120.5,123.14,{"symbol":5,"time":285,"open":286,"high":287,"low":288,"close":289},"2026-04-29",123.34,124,119.49,119.78,{"symbol":5,"time":291,"open":292,"high":293,"low":294,"close":295},"2026-04-28",120.46,124.44,119.2,123.7,{"symbol":5,"time":297,"open":116,"high":298,"low":299,"close":300},"2026-04-27",122.03,116.72,121.63,{"symbol":5,"time":302,"open":303,"high":303,"low":304,"close":305},"2026-04-24",122.08,116.32,117.5,{"symbol":5,"time":307,"open":308,"high":309,"low":310,"close":311},"2026-04-23",121.57,123.35,119.79,121.52,{"symbol":5,"time":313,"open":314,"high":315,"low":316,"close":317},"2026-04-22",126.77,127.38,119.68,122.36,{"symbol":5,"time":319,"open":320,"high":321,"low":322,"close":323},"2026-04-21",137.09,137.39,122.79,123.86,{"symbol":5,"time":325,"open":326,"high":327,"low":328,"close":213},"2026-04-20",134.29,137.44,133.02,{"symbol":5,"time":330,"open":331,"high":332,"low":333,"close":334},"2026-04-17",135.27,135.68,132.09,133.21,{"symbol":5,"time":336,"open":337,"high":334,"low":338,"close":219},"2026-04-16",131.37,129.5,{"symbol":5,"time":340,"open":341,"high":342,"low":188,"close":343},"2026-04-15",132.13,135.88,131.39,{"symbol":5,"time":345,"open":346,"high":347,"low":348,"close":349},"2026-04-14",127.91,131.73,126.14,130.47,{"symbol":5,"time":351,"open":352,"high":353,"low":354,"close":355},"2026-04-13",128.5,129.25,125,125.55,{"symbol":5,"time":357,"open":358,"high":359,"low":360,"close":361},"2026-04-10",120.09,132.43,117.76,128.59,{"symbol":5,"time":363,"open":364,"high":365,"low":305,"close":358},"2026-04-09",122.71,124.83,{"symbol":5,"time":367,"open":368,"high":369,"low":370,"close":371},"2026-04-08",129.13,129.52,121.37,122.82,{"symbol":5,"time":373,"open":374,"high":375,"low":376,"close":377},"2026-04-07",125.22,126.47,122.14,124.77,{"symbol":5,"time":379,"open":380,"high":338,"low":381,"close":382},"2026-04-06",129.17,125.68,126.95,{"symbol":5,"time":384,"open":385,"high":386,"low":387,"close":388},"2026-04-02",118.1,130,118.04,128.68,{"symbol":5,"time":390,"open":391,"high":287,"low":392,"close":393},"2026-04-01",118.49,117.71,120.6,{"symbol":5,"time":395,"open":396,"high":397,"low":398,"close":399},"2026-03-31",115.09,120.76,113.52,117.07,{"symbol":5,"time":401,"open":402,"high":403,"low":404,"close":405},"2026-03-30",116.1,118.31,110.03,112.23,{"symbol":5,"time":407,"open":408,"high":409,"low":410,"close":411},"2026-03-27",111.54,116.6,111.01,115.21,{"symbol":5,"time":413,"open":414,"high":415,"low":130,"close":416},"2026-03-26",117.28,117.81,111.4,{"symbol":5,"time":418,"open":419,"high":420,"low":421,"close":422},"2026-03-25",116.82,124.61,116.14,119.07,{"symbol":5,"time":424,"open":425,"high":426,"low":427,"close":428},"2026-03-24",109.58,114.21,108.97,110.84,{"symbol":5,"time":430,"open":431,"high":432,"low":433,"close":434},"2026-03-23",111,112.89,105.35,109.49,{"symbol":5,"time":436,"open":437,"high":438,"low":439,"close":440},"2026-03-20",109.93,111.5,104.13,109.84,{"symbol":5,"time":442,"open":443,"high":444,"low":445,"close":446},"2026-03-19",106.99,109.97,106,109.11,{"symbol":5,"time":448,"open":449,"high":450,"low":451,"close":452},"2026-03-18",111.59,113.03,107.49,107.75,{"symbol":5,"time":454,"open":455,"high":456,"low":457,"close":458},"2026-03-17",114.1,116.44,112.11,112.27,{"symbol":5,"time":460,"open":461,"high":462,"low":463,"close":464},"2026-03-16",110.18,114.81,110,114.33,{"symbol":5,"time":466,"open":467,"high":468,"low":469,"close":470},"2026-03-13",108.83,109.5,105.57,108.34,{"symbol":5,"time":472,"open":473,"high":474,"low":475,"close":476},"2026-03-12",110.41,111.18,107.43,107.71,{"symbol":5,"time":478,"open":479,"high":480,"low":481,"close":482},"2026-03-11",107.58,114,107.4,112.18,{"symbol":5,"time":484,"open":485,"high":486,"low":487,"close":488},"2026-03-10",110.62,112.4,106.75,108.5,{"symbol":5,"time":490,"open":491,"high":81,"low":492,"close":493},"2026-03-09",108.18,104.9,109.92,{"symbol":5,"time":495,"open":496,"high":497,"low":498,"close":499},"2026-03-06",107.3,111.15,105.28,106.24,{"symbol":5,"time":501,"open":502,"high":503,"low":504,"close":505},"2026-03-05",114.07,116.83,109.65,110.85,{"symbol":5,"time":507,"open":508,"high":509,"low":510,"close":511},"2026-03-04",118.36,118.5,110.5,114.03,{"symbol":5,"time":513,"open":119,"high":514,"low":398,"close":515},"2026-03-03",119.48,116.9,{"symbol":5,"time":517,"open":518,"high":519,"low":520,"close":521},"2026-03-02",117.16,121.64,114.15,118.68,{"symbol":5,"time":523,"open":524,"high":140,"low":525,"close":526},"2026-02-27",107.21,105.32,115.53,{"symbol":5,"time":528,"open":529,"high":530,"low":531,"close":532},"2026-02-26",107.38,108.94,105.79,108.37,{"symbol":5,"time":534,"open":535,"high":536,"low":537,"close":538},"2026-02-25",108.61,109.18,104.63,107.01,{"symbol":5,"time":540,"open":541,"high":542,"low":543,"close":544},"2026-02-24",107.05,107.62,104.77,106.78,{"symbol":5,"time":546,"open":547,"high":548,"low":541,"close":549},"2026-02-23",109,110.23,107.42,{"symbol":5,"time":551,"open":552,"high":553,"low":554,"close":555},"2026-02-20",114.51,114.84,109.79,110.36,{"symbol":5,"time":557,"open":558,"high":559,"low":560,"close":553},"2026-02-19",113.14,117.23,112.67,{"symbol":5,"time":562,"open":563,"high":564,"low":565,"close":566},"2026-02-18",112.73,116.48,112.51,114.46,{"symbol":5,"time":568,"open":569,"high":570,"low":571,"close":572},"2026-02-17",112,115.03,110.25,113,{"symbol":5,"time":574,"open":575,"high":576,"low":577,"close":578},"2026-02-13",109.87,116.61,108.11,113.15,{"symbol":5,"time":580,"open":581,"high":582,"low":583,"close":584},"2026-02-12",110.22,111.56,107.25,110.51,{"symbol":5,"time":586,"open":587,"high":304,"low":577,"close":588},"2026-02-11",116.2,110.06,{"symbol":5,"time":590,"open":591,"high":592,"low":480,"close":593},"2026-02-10",114.77,117.86,115.67,{"symbol":5,"time":595,"open":136,"high":112,"low":596,"close":597},"2026-02-09",111.02,115.19,{"symbol":5,"time":599,"open":548,"high":600,"low":601,"close":602},"2026-02-06",112.31,108.71,111.61,{"symbol":5,"time":604,"open":446,"high":605,"low":606,"close":607},"2026-02-05",112.42,106.6,107.02,{"symbol":5,"time":609,"open":610,"high":591,"low":611,"close":612},"2026-02-04",114.61,107.12,110.69,{"symbol":5,"time":614,"open":615,"high":616,"low":617,"close":618},"2026-02-03",119.98,122.99,112.9,114.82,{"symbol":5,"time":620,"open":621,"high":622,"low":621,"close":623},"2026-02-02",111.06,121.31,116.55,{"symbol":5,"time":625,"open":626,"high":627,"low":628,"close":629},"2026-01-30",116.08,117,109.57,113.22,{"symbol":5,"time":631,"open":632,"high":633,"low":634,"close":635},"2026-01-29",128.01,129.8,112.66,113.46,{"symbol":5,"time":637,"open":638,"high":639,"low":632,"close":640},"2026-01-28",129.59,131.94,128.57,{"symbol":5,"time":642,"open":643,"high":644,"low":140,"close":645},"2026-01-27",120.79,126.27,125.81,{"symbol":5,"time":647,"open":648,"high":649,"low":509,"close":650},"2026-01-26",126,128.29,119.72,{"symbol":5,"time":652,"open":653,"high":654,"low":655,"close":656},"2026-01-23",127.68,128.76,125.65,126.5,{"symbol":5,"time":658,"open":275,"high":654,"low":376,"close":659},"2026-01-22",127.97,{"symbol":5,"time":661,"open":662,"high":663,"low":310,"close":154},"2026-01-21",122.72,123.69,{"symbol":5,"time":665,"open":666,"high":667,"low":134,"close":668},"2026-01-20",122.23,128.09,122,{"symbol":5,"time":670,"open":671,"high":672,"low":673,"close":674},"2026-01-16",125.62,126.63,122.05,123.27,{"symbol":5,"time":676,"open":677,"high":678,"low":668,"close":155},"2026-01-15",129.74,132.25,{"symbol":5,"time":680,"open":354,"high":681,"low":682,"close":683},"2026-01-14",132.17,122.67,131.09,{"symbol":5,"time":685,"open":648,"high":686,"low":687,"close":688},"2026-01-13",126.83,121.29,123.74,{"symbol":5,"time":690,"open":691,"high":692,"low":311,"close":693},"2026-01-12",122.45,128.31,126.07,{"symbol":5,"time":695,"open":696,"high":697,"low":698,"close":86},"2026-01-09",117.69,120.53,117.51,{"symbol":5,"time":700,"open":701,"high":702,"low":703,"close":704},"2026-01-08",115.59,119.8,114.12,116.95,{"symbol":5,"time":706,"open":707,"high":627,"low":708,"close":709},"2026-01-07",116.13,110.92,112.16,{"symbol":5,"time":711,"open":712,"high":713,"low":714,"close":715},"2026-01-06",110.3,117.15,107.59,116.06,{"symbol":5,"time":717,"open":718,"high":719,"low":720,"close":721},"2026-01-05",113.02,113.47,109.61,110.67,{"symbol":5,"time":723,"open":724,"high":725,"low":724,"close":482},"2026-01-02",108.68,112.69,{"symbol":5,"time":727,"open":728,"high":729,"low":730,"close":731},"2025-12-31",109.31,110.39,108.6,108.7,{"symbol":5,"time":733,"open":734,"high":735,"low":736,"close":737},"2025-12-30",108.55,110.87,107.99,109.2,{"symbol":5,"time":739,"open":740,"high":741,"low":742,"close":734},"2025-12-29",103.54,109.23,103.08,{"symbol":5,"time":744,"open":475,"high":745,"low":746,"close":747},"2025-12-26",109.26,105.14,105.6,{"symbol":5,"time":749,"open":750,"high":751,"low":752,"close":753},"2025-12-24",106.58,107.54,106.31,106.95,{"symbol":5,"time":755,"open":736,"high":756,"low":757,"close":758},"2025-12-23",108.29,105.12,106.76,{"symbol":5,"time":760,"open":761,"high":762,"low":763,"close":764},"2025-12-22",105.86,109.41,104.6,108.88,{"symbol":5,"time":766,"open":767,"high":768,"low":769,"close":770},"2025-12-19",107.98,111.39,103.38,103.91,{"symbol":5,"time":772,"open":773,"high":761,"low":774,"close":775},"2025-12-18",103.59,101.59,102.59,{"symbol":5,"time":777,"open":778,"high":779,"low":780,"close":781},"2025-12-17",103.81,104.36,99.9,100.89,{"symbol":5,"time":783,"open":784,"high":785,"low":786,"close":787},"2025-12-16",104,106.62,103.1,103.64,{"symbol":5,"time":789,"open":790,"high":431,"low":791,"close":792},"2025-12-15",109.64,103.32,103.93,{"symbol":5,"time":794,"open":795,"high":796,"low":797,"close":798},"2025-12-12",105.84,107.69,102.9,107.37,{"symbol":5,"time":800,"open":801,"high":802,"low":803,"close":804},"2025-12-11",106.1,109.53,103.28,104.39,{"symbol":5,"time":806,"open":807,"high":808,"low":809,"close":810},"2025-12-10",97.57,105.31,96.13,103.98,{"symbol":5,"time":812,"open":813,"high":814,"low":815,"close":816},"2025-12-09",87.98,98.9,86.03,93.54,{"symbol":5,"time":818,"open":819,"high":820,"low":821,"close":822},"2025-12-08",86.05,90.4,85.53,88.26,{"symbol":5,"time":824,"open":825,"high":826,"low":827,"close":828},"2025-12-05",74.83,88,74.4,82,{"symbol":5,"time":830,"open":831,"high":832,"low":833,"close":834},"2025-12-04",73.43,74.91,72.54,74.5,{"symbol":5,"time":836,"open":837,"high":838,"low":839,"close":840},"2025-12-03",74.6,75.37,73.87,74.03,{"symbol":5,"time":842,"open":843,"high":844,"low":845,"close":846},"2025-12-02",73.13,74.73,72.77,74.06,{"symbol":5,"time":848,"open":849,"high":850,"low":851,"close":852},"2025-12-01",71.27,73.46,70.84,73,{"symbol":5,"time":854,"open":855,"high":856,"low":857,"close":858},"2025-11-28",71.35,73.37,70.77,73.29,{"symbol":5,"time":860,"open":861,"high":862,"low":863,"close":864},"2025-11-26",70.95,71.98,70.47,70.88,{"symbol":5,"time":866,"open":867,"high":868,"low":869,"close":870},"2025-11-25",70.99,71.74,69.92,71,{"symbol":5,"time":872,"open":873,"high":874,"low":875,"close":876},"2025-11-24",70.51,72.66,69.62,70.92,{"symbol":5,"time":878,"open":879,"high":880,"low":881,"close":882},"2025-11-21",67.17,69.22,65.76,68.63,{"symbol":5,"time":884,"open":885,"high":886,"low":887,"close":888},"2025-11-20",70.59,70.8,66.72,67.23,{"symbol":5,"time":890,"open":891,"high":892,"low":893,"close":894},"2025-11-19",69.47,70.76,68.35,69.1,{"symbol":5,"time":896,"open":897,"high":898,"low":899,"close":900},"2025-11-18",67.39,70,66.09,69.74,{"symbol":5,"time":902,"open":903,"high":904,"low":905,"close":906},"2025-11-17",67.5,68.18,66.14,66.93,{"symbol":5,"time":908,"open":909,"high":910,"low":911,"close":912},"2025-11-14",69.34,70.17,67.18,67.4,{"symbol":5,"time":914,"open":915,"high":916,"low":917,"close":918},"2025-11-13",68.72,70.31,68.22,69.98,{"symbol":5,"time":920,"open":921,"high":922,"low":923,"close":924},"2025-11-12",71.59,72.25,69.43,69.63,{"symbol":5,"time":926,"open":927,"high":928,"low":929,"close":930},"2025-11-11",72.97,73.77,71.11,71.28,{"symbol":5,"time":932,"open":933,"high":934,"low":935,"close":936},"2025-11-10",73.93,74.34,72.59,73.75,{"symbol":5,"time":938,"open":939,"high":940,"low":941,"close":942},"2025-11-07",69.02,74.42,68.11,73.48,{"symbol":5,"time":944,"open":945,"high":946,"low":947,"close":948},"2025-11-06",72.4,73.3,69.24,70.65,{"symbol":5,"time":950,"open":951,"high":952,"low":953,"close":954},"2025-11-05",73.55,74.22,72.19,72.32,{"symbol":5,"time":956,"open":957,"high":958,"low":959,"close":942},"2025-11-04",73.32,74.35,72.71,{"symbol":5,"time":961,"open":962,"high":963,"low":964,"close":838},"2025-11-03",74.95,76.01,72.68,{"symbol":5,"time":966,"open":967,"high":968,"low":969,"close":970},"2025-10-31",73.03,75.59,72.5,74.87,{"symbol":5,"time":972,"open":973,"high":974,"low":975,"close":976},"2025-10-30",72.98,74.26,72,73.16,{"symbol":5,"time":978,"open":934,"high":979,"low":980,"close":981},"2025-10-29",74.99,73.11,73.62,{"symbol":5,"time":983,"open":984,"high":985,"low":986,"close":987},"2025-10-28",74.13,75.52,74.01,74.8,{"symbol":5,"time":989,"open":990,"high":991,"low":992,"close":993},"2025-10-27",74.51,75.09,73.89,74.39,{"symbol":5,"time":995,"open":827,"high":996,"low":997,"close":998},"2025-10-24",74.89,73.38,74.12,{"symbol":5,"time":1000,"open":1001,"high":998,"low":1002,"close":967},"2025-10-23",71.92,71.91,{"symbol":5,"time":1004,"open":1005,"high":1006,"low":1007,"close":1008},"2025-10-22",73.01,73.74,71.29,72.23,{"symbol":5,"time":1010,"open":1011,"high":837,"low":1012,"close":928},"2025-10-21",74.08,73.23,{"symbol":5,"time":1014,"open":1015,"high":1016,"low":1017,"close":1018},"2025-10-20",73.51,74.56,72.15,74.15,{"symbol":5,"time":1020,"open":1021,"high":1022,"low":1023,"close":1024},"2025-10-17",72.21,73.94,71.04,72.38,{"symbol":5,"time":1026,"open":1027,"high":1028,"low":1029,"close":1030},"2025-10-16",74.72,76.17,72.13,72.33,{"symbol":5,"time":1032,"open":1033,"high":1034,"low":1035,"close":1036},"2025-10-15",76.38,76.76,74.63,74.85,{"symbol":5,"time":1038,"open":1039,"high":1040,"low":980,"close":1041},"2025-10-14",74,76,75.05,{"symbol":5,"time":1043,"open":1039,"high":1044,"low":1039,"close":1036},"2025-10-13",76.08,{"symbol":5,"time":1046,"open":1047,"high":1048,"low":1049,"close":1039},"2025-10-10",76.51,78.08,73.56,{"symbol":5,"time":1051,"open":1052,"high":1053,"low":1054,"close":1055},"2025-10-09",76.53,76.91,75.89,76.5,{"symbol":5,"time":1057,"open":1058,"high":1059,"low":1060,"close":1061},"2025-10-08",76.93,77.69,75.67,76.25,{"symbol":5,"time":1063,"open":1064,"high":1065,"low":1066,"close":1067},"2025-10-07",77.18,77.71,74.2,75.18,{"symbol":5,"time":1069,"open":1070,"high":1071,"low":1072,"close":1073},"2025-10-06",78.88,79.05,75.49,76.78,{"symbol":5,"time":1075,"open":1076,"high":1077,"low":1033,"close":1078},"2025-10-03",79.35,79.79,77.12,{"symbol":5,"time":1080,"open":1076,"high":1081,"low":1082,"close":1083},"2025-10-02",79.98,77.86,79,{"symbol":5,"time":1085,"open":1086,"high":1087,"low":1088,"close":1089},"2025-10-01",75.51,79.64,75,79.5,{"symbol":5,"time":1091,"open":1092,"high":1093,"low":1066,"close":1094},"2025-09-30",77.39,77.51,76.36,{"symbol":5,"time":1096,"open":1097,"high":984,"low":1098,"close":1099},"2025-09-29",73.61,72.76,73.65,{"symbol":5,"time":1101,"open":1102,"high":1103,"low":1104,"close":1105},"2025-09-26",73.22,74.78,73.14,73.45,{"symbol":5,"time":1107,"open":1108,"high":1109,"low":1110,"close":1104},"2025-09-25",72.63,75.11,72.04,{"symbol":5,"time":1112,"open":1113,"high":834,"low":927,"close":1114},"2025-09-24",74.16,73.1,{"symbol":5,"time":1116,"open":1117,"high":1088,"low":1118,"close":1119},"2025-09-23",73.69,72.91,73.64,{"symbol":5,"time":1121,"open":1122,"high":1123,"low":1124,"close":1104},"2025-09-22",73.06,74.29,71.71,{"symbol":5,"time":1126,"open":1127,"high":1128,"low":1129,"close":1130},"2025-09-19",72.36,73.17,71.16,72.47,{"symbol":5,"time":1132,"open":1133,"high":1134,"low":1135,"close":1136},"2025-09-18",71.99,72.87,70.71,71.22,{"symbol":5,"time":1138,"open":1139,"high":1140,"low":1141,"close":1142},"2025-09-17",69.39,73.58,68.92,71.81,{"symbol":5,"time":1144,"open":1145,"high":1146,"low":1147,"close":1148},"2025-09-16",71.89,72.06,69.14,69.8,{"symbol":5,"time":1150,"open":1151,"high":1152,"low":1153,"close":1154},"2025-09-15",72.11,74.55,70.41,71.94,{"symbol":5,"time":1156,"open":1157,"high":1158,"low":1159,"close":996},"2025-09-12",77.05,77.27,74.11,{"symbol":5,"time":1161,"open":1162,"high":1163,"low":1088,"close":1164},"2025-09-11",79.06,79.7,77.04,{"symbol":5,"time":1166,"open":1167,"high":1168,"low":1089,"close":1169},"2025-09-10",83.5,85,79.89,{"symbol":5,"time":1171,"open":1172,"high":1173,"low":1174,"close":1175},"2025-09-09",83.58,85.37,79.22,83.57,{"symbol":5,"time":1177,"open":1178,"high":1179,"low":1180,"close":1181},"2025-09-08",81.53,84.48,75.5,80.63,{"symbol":5,"time":1183,"open":1184,"high":1185,"low":1186,"close":1187},"2025-09-05",67.13,70.19,66.18,67.24,{"symbol":5,"time":1189,"open":1190,"high":1191,"low":1192,"close":1193},"2025-09-04",64.08,67.36,63.39,67.22,{"symbol":5,"time":1195,"open":1196,"high":1197,"low":1198,"close":1199},"2025-09-03",65.06,65.24,62.28,63.91,{"symbol":5,"time":1201,"open":1202,"high":1203,"low":1204,"close":1197},"2025-09-02",60.94,65.54,60.35,{"symbol":5,"time":1206,"open":1207,"high":1208,"low":1209,"close":1210},"2025-08-29",57.14,61.87,56.26,61.79,{"symbol":5,"time":1212,"open":1213,"high":1214,"low":1215,"close":1216},"2025-08-28",58.71,58.85,54.74,56.95,{"symbol":5,"time":1218,"open":1219,"high":1220,"low":1221,"close":1222},"2025-08-27",54.31,59.64,53.9,58.76,{"symbol":5,"time":1224,"open":1225,"high":1226,"low":1227,"close":1228},"2025-08-26",54.11,55.19,50.62,50.87,{"symbol":5,"time":1230,"open":1231,"high":1232,"low":1233,"close":1234},"2025-08-25",29.95,30.07,29.34,29.88,{"symbol":5,"time":1236,"open":1237,"high":1238,"low":1239,"close":1240},"2025-08-22",27.54,29.69,27.4,29.62,{"symbol":5,"time":1242,"open":1243,"high":1244,"low":1245,"close":1246},"2025-08-21",26.84,27.53,26.52,27.5,{"symbol":5,"time":1248,"open":1249,"high":1250,"low":1251,"close":1252},"2025-08-20",27.34,27.98,27.17,27.65,{"symbol":5,"time":1254,"open":1255,"high":1256,"low":1257,"close":1258},"2025-08-19",27.76,27.9,27.29,27.49,{"symbol":5,"time":1260,"open":1261,"high":1262,"low":1263,"close":1264},"2025-08-18",27.32,28.07,27.24,27.87,{"symbol":5,"time":1266,"open":1267,"high":1267,"low":1268,"close":1269},"2025-08-15",28.5,27.77,27.86,{"symbol":5,"time":1271,"open":1272,"high":1273,"low":1274,"close":1275},"2025-08-14",28,28.45,27.48,28.37,{"symbol":5,"time":1277,"open":1278,"high":1279,"low":1280,"close":1281},"2025-08-13",28.12,28.75,27.74,28.41,{"symbol":5,"time":1283,"open":1284,"high":1285,"low":1246,"close":1272},"2025-08-12",27.91,28.47,{"symbol":5,"time":1287,"open":1249,"high":1237,"low":1288,"close":1274},"2025-08-11",26.97,{"symbol":5,"time":1290,"open":1291,"high":1284,"low":1292,"close":1293},"2025-08-08",27.59,26.47,27.08,{"symbol":5,"time":1295,"open":1293,"high":1296,"low":1297,"close":1298},"2025-08-07",27.47,26.67,27.35,{"symbol":5,"time":1300,"open":1301,"high":1302,"low":1245,"close":1303},"2025-08-06",27,27.64,26.99,{"symbol":5,"time":1305,"open":1306,"high":1307,"low":1308,"close":1309},"2025-08-05",26.15,26.98,26.14,26.73,{"symbol":5,"time":1311,"open":1312,"high":1262,"low":1313,"close":1314},"2025-08-04",27.13,26.06,26.33,{"symbol":5,"time":1316,"open":1317,"high":1318,"low":1319,"close":1320},"2025-08-01",29.45,29.73,26.04,26.93,{"symbol":5,"time":1322,"open":1323,"high":1324,"low":1325,"close":1326},"2025-07-31",32.35,33.8,32.19,32.59,{"symbol":5,"time":1328,"open":1329,"high":1330,"low":1331,"close":1332},"2025-07-30",30,34.2,29.43,32.82,{"symbol":5,"time":1334,"open":1335,"high":1336,"low":1337,"close":1338},"2025-07-29",30.13,30.3,29.29,29.51,{"symbol":5,"time":1340,"open":1317,"high":1341,"low":1342,"close":1343},"2025-07-28",29.87,29.11,29.77,{"symbol":5,"time":1345,"open":1346,"high":1347,"low":1348,"close":1349},"2025-07-25",29.78,29.89,28.89,29.67,{"symbol":5,"time":1351,"open":1352,"high":1232,"low":1353,"close":1354},"2025-07-24",29.99,29.02,29.84,{"symbol":5,"time":1356,"open":1357,"high":1358,"low":1359,"close":1360},"2025-07-23",28.16,29.65,28.13,29.61,{"symbol":5,"time":1362,"open":1267,"high":1267,"low":1252,"close":1278},"2025-07-22",{"symbol":5,"time":1364,"open":1365,"high":1343,"low":1366,"close":1367},"2025-07-21",28.98,28.18,28.33,{"symbol":5,"time":1369,"open":1370,"high":1371,"low":1273,"close":1372},"2025-07-18",29.24,29.41,28.61,{"symbol":5,"time":1374,"open":1375,"high":1337,"low":1376,"close":1377},"2025-07-17",29.01,28.76,28.93,{"symbol":5,"time":1379,"open":1380,"high":1346,"low":1381,"close":1382},"2025-07-16",29.49,28.57,29.09,{"symbol":5,"time":1384,"open":1341,"high":1385,"low":1386,"close":1387},"2025-07-15",30.36,29.57,29.6,{"symbol":5,"time":1389,"open":1390,"high":1391,"low":1331,"close":1392},"2025-07-14",30.68,30.83,29.91,{"symbol":5,"time":1394,"open":1395,"high":1395,"low":1396,"close":1397},"2025-07-11",32.07,30.21,30.86,{"symbol":5,"time":1399,"open":1400,"high":1401,"low":1402,"close":1403},"2025-07-10",32.21,32.42,31.51,32.13,{"symbol":5,"time":1405,"open":1406,"high":1407,"low":1408,"close":1409},"2025-07-09",32.93,33.03,32.05,32.22,{"symbol":5,"time":1411,"open":1412,"high":1413,"low":1414,"close":1415},"2025-07-08",31.58,32.77,30.89,32.66,{"symbol":5,"time":1417,"open":1418,"high":1395,"low":1385,"close":1419},"2025-07-07",30.95,31.36,{"symbol":5,"time":1421,"open":1422,"high":1412,"low":1423,"close":1419},"2025-07-03",29.8,29.58,{"symbol":5,"time":1425,"open":1381,"high":1426,"low":1427,"close":1380},"2025-07-02",29.71,28.08,{"symbol":5,"time":1429,"open":1430,"high":1431,"low":1258,"close":1432},"2025-07-01",27.78,28.48,28.36,{"symbol":5,"time":1434,"open":1435,"high":1436,"low":1437,"close":1438},"2025-06-30",28.9,29,27.42,27.7,{"symbol":5,"time":1440,"open":1441,"high":1442,"low":1443,"close":1444},"2025-06-27",25.99,29.16,25.64,28.81,{"symbol":5,"time":1446,"open":1447,"high":1448,"low":1449,"close":1450},"2025-06-26",25.21,25.59,24.36,25.46,{"symbol":5,"time":1452,"open":1453,"high":1454,"low":1455,"close":1456},"2025-06-25",25.07,25.19,24.15,24.63,{"symbol":5,"time":1458,"open":1459,"high":1460,"low":1461,"close":1462},"2025-06-24",25.27,26.05,25.16,25.24,{"symbol":5,"time":1464,"open":1465,"high":1466,"low":1467,"close":1468},"2025-06-23",24.91,25.52,24.23,25.15,{"symbol":5,"time":1470,"open":1471,"high":1306,"low":1472,"close":1473},"2025-06-20",25.34,25,25.12,{"symbol":5,"time":1475,"open":1476,"high":1477,"low":1478,"close":1479},"2025-06-18",24.59,25.3,24.16,24.87,{"symbol":5,"time":1481,"open":1465,"high":1450,"low":1482,"close":1483},"2025-06-17",23.97,24.38,{"symbol":5,"time":1485,"open":1486,"high":1487,"low":1488,"close":1489},"2025-06-16",24.27,25.29,23.87,25.11,{"symbol":5,"time":1491,"open":1492,"high":1493,"low":1494,"close":1495},"2025-06-13",17.68,18,16.73,16.84,{"symbol":5,"time":1497,"open":1498,"high":1499,"low":1500,"close":1501},"2025-06-12",17.43,18.13,17.36,18.08,{"symbol":5,"time":1503,"open":1504,"high":1505,"low":1506,"close":1507},"2025-06-11",16.81,17.41,16.6,17.27,{"symbol":5,"time":1509,"open":1510,"high":1511,"low":1512,"close":1513},"2025-06-10",16,16.82,15.86,16.74,{"symbol":5,"time":1515,"open":1516,"high":1494,"low":1517,"close":1518},"2025-06-09",15.76,14.9,15.99,{"symbol":5,"time":1520,"open":1521,"high":1522,"low":1523,"close":1524},"2025-06-06",18.99,19.01,17.02,17.48,{"symbol":5,"time":1526,"open":1527,"high":1528,"low":1529,"close":1530},"2025-06-05",16.24,19.1,16.09,19.03,{"symbol":5,"time":1532,"open":1533,"high":1534,"low":1535,"close":1536},"2025-06-04",16.13,16.29,15.5,16.2,{"symbol":5,"time":1538,"open":1539,"high":1540,"low":1541,"close":1542},"2025-06-03",17.49,17.59,15.85,16.15,{"symbol":5,"time":1544,"open":1545,"high":1546,"low":1547,"close":1548},"2025-06-02",17.7,18.43,16.68,18.21,{"symbol":5,"time":1550,"open":1551,"high":1552,"low":1553,"close":1554},"2025-05-30",18.25,18.63,17.53,17.73,{"symbol":5,"time":1556,"open":1557,"high":1558,"low":1559,"close":1560},"2025-05-29",20.15,20.33,19.83,20.17,{"symbol":5,"time":1562,"open":1563,"high":1564,"low":1565,"close":1566},"2025-05-28",20.25,20.5,19.9,19.95,{"symbol":5,"time":1568,"open":1569,"high":1570,"low":1569,"close":1571},"2025-05-27",20.08,20.79,20.24,{"symbol":5,"time":1573,"open":1574,"high":1575,"low":1576,"close":1577},"2025-05-23",20.61,20.99,19.56,19.76,{"symbol":5,"time":1579,"open":1580,"high":1581,"low":1582,"close":1583},"2025-05-22",20.94,21.17,20.75,20.95,{"symbol":5,"time":1585,"open":1586,"high":1587,"low":1588,"close":1589},"2025-05-21",21.85,22,21.1,21.14,{"symbol":5,"time":1591,"open":1592,"high":1593,"low":1594,"close":1595},"2025-05-20",21.78,22.32,21.72,22.16,{"symbol":5,"time":1597,"open":1598,"high":1599,"low":1600,"close":1587},"2025-05-19",22.8,23.05,21.93,{"symbol":5,"time":1602,"open":1603,"high":1604,"low":1605,"close":1606},"2025-05-16",22.98,23.73,22.57,23.39,{"symbol":5,"time":1608,"open":1609,"high":1610,"low":1611,"close":1612},"2025-05-15",22.5,23.5,22.1,22.9,{"symbol":5,"time":1614,"open":1615,"high":1616,"low":1617,"close":1618},"2025-05-14",19.62,22.81,19.16,22.79,{"symbol":5,"time":1620,"open":1621,"high":1622,"low":1623,"close":1624},"2025-05-13",20.05,20.2,17.6,19.78,{"symbol":5,"time":1626,"open":1483,"high":1627,"low":1628,"close":1629},"2025-05-12",24.9,18.37,20.18,{"symbol":5,"time":1631,"open":1632,"high":1633,"low":1488,"close":1634},"2025-05-09",24.05,25.26,24.19,{"symbol":5,"time":1636,"open":1637,"high":1638,"low":1639,"close":1640},"2025-05-08",24.62,24.74,23.66,23.85,{"symbol":5,"time":1642,"open":1643,"high":1644,"low":1645,"close":1646},"2025-05-07",24.11,24.79,24.06,24.25,{"symbol":5,"time":1648,"open":1649,"high":1650,"low":1651,"close":1652},"2025-05-06",23.32,23.98,23.26,23.92,{"symbol":5,"time":1654,"open":1655,"high":1455,"low":1656,"close":1657},"2025-05-05",23.63,23.27,23.88,{"symbol":5,"time":1659,"open":1649,"high":1660,"low":1661,"close":1662},"2025-05-02",24.21,23.23,24.03,{"symbol":5,"time":1664,"open":1605,"high":1665,"low":1666,"close":1667},"2025-05-01",23.34,22.24,23.02,{"symbol":5,"time":1669,"open":1670,"high":1671,"low":1672,"close":1670},"2025-04-30",22.48,22.69,21.75,{"symbol":5,"time":1674,"open":1675,"high":1676,"low":1677,"close":1678},"2025-04-29",22.52,23.04,22.4,22.7,{"symbol":5,"time":1680,"open":1681,"high":1682,"low":1683,"close":1684},"2025-04-28",22.61,23.42,22.43,22.68,{"symbol":5,"time":1686,"open":1683,"high":1687,"low":1688,"close":1689},"2025-04-25",22.73,22.25,22.56,{"symbol":5,"time":1691,"open":1692,"high":1693,"low":1692,"close":1694},"2025-04-24",21.82,22.74,22.51,{"symbol":5,"time":1696,"open":1697,"high":1698,"low":1699,"close":1700},"2025-04-23",22.08,22.99,21.94,21.97,{"symbol":5,"time":1702,"open":1703,"high":1704,"low":1581,"close":1705},"2025-04-22",21.45,21.81,21.31,{"symbol":5,"time":1707,"open":1708,"high":1709,"low":1710,"close":1711},"2025-04-21",21.42,21.51,20.74,21,{"symbol":5,"time":1713,"open":1714,"high":1715,"low":1716,"close":1672},"2025-04-17",22.14,22.66,21.71,{"symbol":5,"time":1718,"open":1618,"high":1612,"low":1704,"close":1611},"2025-04-16",{"symbol":5,"time":1720,"open":1721,"high":1606,"low":1722,"close":1603},"2025-04-15",22.94,22.82,{"symbol":5,"time":1724,"open":1725,"high":1726,"low":1727,"close":1693},"2025-04-14",23,23.2,22.55,{"symbol":5,"time":1729,"open":1688,"high":1730,"low":1731,"close":1670},"2025-04-11",22.62,21.67,{"symbol":5,"time":1733,"open":1734,"high":1676,"low":1735,"close":1611},"2025-04-10",22.92,21.5,{"symbol":5,"time":1737,"open":1738,"high":1662,"low":1739,"close":1740},"2025-04-09",20.58,19.74,23.44,{"symbol":5,"time":1742,"open":1743,"high":1687,"low":1744,"close":1745},"2025-04-08",22.19,20.49,20.92,{"symbol":5,"time":1747,"open":1748,"high":1722,"low":1559,"close":1749},"2025-04-07",20.57,21.21,{"symbol":5,"time":1751,"open":1752,"high":1752,"low":1753,"close":1754},"2025-04-04",22.83,21.04,21.53,{"symbol":5,"time":1756,"open":1477,"high":1757,"low":1758,"close":1759},"2025-04-03",25.32,23.09,23.33,{"symbol":5,"time":1761,"open":1644,"high":1762,"low":1644,"close":1763},"2025-04-02",26.58,26.29,{"symbol":5,"time":1765,"open":1766,"high":1767,"low":1768,"close":1454},"2025-04-01",25.37,25.67,24.93,{"symbol":5,"time":1770,"open":1771,"high":1772,"low":1773,"close":1774},"2025-03-31",24.69,25.82,24.61,25.58,{"symbol":5,"time":1776,"open":1777,"high":1777,"low":1465,"close":1778},"2025-03-28",26.16,24.99,{"symbol":5,"time":1780,"open":1777,"high":1781,"low":1782,"close":1777},"2025-03-27",26.28,25.69,{"symbol":5,"time":1784,"open":1785,"high":1274,"low":1306,"close":1786},"2025-03-26",26.74,26.32,{"symbol":5,"time":1788,"open":1789,"high":1789,"low":1314,"close":1790},"2025-03-25",27.38,26.7,{"symbol":5,"time":1792,"open":1288,"high":1793,"low":1794,"close":1795},"2025-03-24",27.2,26.4,26.88,{"symbol":5,"time":1797,"open":1798,"high":1799,"low":1800,"close":1801},"2025-03-21",26.18,27.26,26,26.46,{"symbol":5,"time":1803,"open":1804,"high":1805,"low":1806,"close":1807},"2025-03-20",26.08,27.01,25.97,26.5,{"symbol":5,"time":1809,"open":1810,"high":1811,"low":1812,"close":1813},"2025-03-19",25.83,26.19,25.6,26.13,{"symbol":5,"time":1815,"open":1816,"high":1817,"low":1818,"close":1819},"2025-03-18",26.26,26.27,25.13,25.86,{"symbol":5,"time":1821,"open":1822,"high":1823,"low":1824,"close":1822},"2025-03-17",26.3,26.66,25.25,{"symbol":5,"time":1826,"open":1827,"high":1828,"low":1829,"close":1308},"2025-03-14",26.8,27.11,26.12,{"symbol":5,"time":1831,"open":1832,"high":1833,"low":1834,"close":1835},"2025-03-13",26.31,26.41,25.47,26.39,{"symbol":5,"time":1837,"open":1838,"high":1839,"low":1840,"close":1841},"2025-03-12",27.36,27.46,25.84,26.34,{"symbol":5,"time":1843,"open":1462,"high":1298,"low":1462,"close":1807},"2025-03-11",{"symbol":5,"time":1845,"open":1257,"high":1257,"low":1473,"close":1846},"2025-03-10",25.18,{"symbol":5,"time":1848,"open":1849,"high":1850,"low":1851,"close":1852},"2025-03-07",28.3,28.66,26.76,28.14,{"symbol":5,"time":1854,"open":1855,"high":1856,"low":1857,"close":1858},"2025-03-06",30.05,30.23,27.81,28.38,{"symbol":5,"time":1860,"open":1861,"high":1862,"low":1863,"close":1864},"2025-03-05",31.07,31.54,30.54,30.79,{"symbol":5,"time":1866,"open":1867,"high":1868,"low":1352,"close":1869},"2025-03-04",30.42,31.62,31.04,{"symbol":5,"time":1871,"open":1872,"high":1873,"low":1874,"close":1861},"2025-03-03",31.21,32.48,30.61,{"symbol":5,"time":1876,"open":1877,"high":1878,"low":1879,"close":1880},"2025-02-28",30.78,31.59,29.63,31.23,{"symbol":5,"time":1882,"open":1883,"high":1884,"low":1885,"close":1886},"2025-02-27",29.33,31.02,28.55,30.41,{"symbol":5,"time":1888,"open":1889,"high":1890,"low":1891,"close":1375},"2025-02-26",28.31,29.53,28.22,{"symbol":5,"time":1893,"open":1894,"high":1895,"low":1896,"close":1897},"2025-02-25",29.08,29.27,28.25,28.34,{"symbol":5,"time":1899,"open":1900,"high":1900,"low":1348,"close":1436},"2025-02-24",29.75,{"symbol":5,"time":1902,"open":1903,"high":1904,"low":1905,"close":1386},"2025-02-21",30.43,30.45,29.07,{"symbol":5,"time":1907,"open":1354,"high":1908,"low":1331,"close":1909},"2025-02-20",30.26,30.17,{"symbol":5,"time":1911,"open":1318,"high":1912,"low":1318,"close":1913},"2025-02-19",30.55,30.01,{"symbol":5,"time":1915,"open":1916,"high":1336,"low":1917,"close":1918},"2025-02-18",29.31,29.13,30.14,{"symbol":5,"time":1920,"open":1337,"high":1921,"low":1922,"close":1923},"2025-02-14",29.39,28.8,29.26,{"symbol":5,"time":1925,"open":1905,"high":1921,"low":1926,"close":1927},"2025-02-13",28.91,28.96,{"symbol":5,"time":1929,"open":1930,"high":1382,"low":1931,"close":1932},"2025-02-12",28.11,27.96,28.85,{"symbol":5,"time":1934,"open":1444,"high":1342,"low":1267,"close":1935},"2025-02-11",28.68,{"symbol":5,"time":1937,"open":1938,"high":1939,"low":1436,"close":1940},"2025-02-10",29.59,29.76,29.05,{"symbol":5,"time":1942,"open":1436,"high":1380,"low":1943,"close":1944},"2025-02-07",28.6,29.19,{"symbol":5,"time":1946,"open":1947,"high":1338,"low":1432,"close":1948},"2025-02-06",28.69,29.37,{"symbol":5,"time":1950,"open":1244,"high":1951,"low":1298,"close":1273},"2025-02-05",28.46,{"symbol":5,"time":1953,"open":1954,"high":1955,"low":1956,"close":1957},"2025-02-04",27.82,28.24,27.27,27.41,{"symbol":5,"time":1959,"open":1960,"high":1264,"low":1320,"close":1961},"2025-02-03",27.04,27.55,{"symbol":5,"time":1963,"open":1964,"high":1965,"low":1966,"close":1967},"2025-01-31",27.58,27.75,27.19,27.66,{"symbol":5,"time":1969,"open":1251,"high":1284,"low":1970,"close":1296},"2025-01-30",26.89,{"symbol":5,"time":1972,"open":1956,"high":1973,"low":1807,"close":1974},"2025-01-29",27.6,26.9,{"symbol":5,"time":1976,"open":1805,"high":1977,"low":1823,"close":1978},"2025-01-28",27.43,27.21,{"symbol":5,"time":1980,"open":1244,"high":1981,"low":1960,"close":1982},"2025-01-27",28.28,27.09,{"symbol":5,"time":1984,"open":1366,"high":1985,"low":1986,"close":1967},"2025-01-24",28.58,27.51,{"symbol":5,"time":1988,"open":1964,"high":1943,"low":1839,"close":1278},"2025-01-23",{"symbol":5,"time":1990,"open":1991,"high":1272,"low":1992,"close":1993},"2025-01-22",27.68,27.07,27.52,{"symbol":5,"time":1995,"open":1298,"high":1996,"low":1997,"close":1280},"2025-01-21",28.03,27.18,{"symbol":5,"time":1999,"open":1772,"high":2000,"low":1782,"close":1301},"2025-01-17",27.02,{"symbol":5,"time":2002,"open":2003,"high":2004,"low":2005,"close":2006},"2025-01-16",24.56,25.68,24.28,25.54,{"symbol":5,"time":2008,"open":2009,"high":2010,"low":2011,"close":2012},"2025-01-15",24,24.86,23.89,24.48,{"symbol":5,"time":2014,"open":1759,"high":2015,"low":1661,"close":1649},"2025-01-14",23.77,{"symbol":5,"time":2017,"open":2018,"high":1759,"low":1618,"close":2019},"2025-01-13",23.1,23.03,{"symbol":5,"time":2021,"open":2022,"high":1649,"low":1671,"close":1758},"2025-01-10",22.95,{"symbol":5,"time":2024,"open":1684,"high":2025,"low":1684,"close":1682},"2025-01-08",23.93,{"symbol":5,"time":2027,"open":1665,"high":1740,"low":2028,"close":1687},"2025-01-07",22.49,{"symbol":5,"time":2030,"open":2031,"high":2032,"low":2033,"close":1759},"2025-01-06",23.17,23.69,23.01,{"symbol":5,"time":2035,"open":2036,"high":1726,"low":2037,"close":2038},"2025-01-03",23.07,22.72,23.11,{"symbol":5,"time":2040,"open":2041,"high":2042,"low":2043,"close":2044},"2025-01-02",23.14,23.16,22.23,22.75,{"symbol":5,"time":2046,"open":1694,"high":2047,"low":2048,"close":1612},"2024-12-31",23.31,22.45,{"symbol":5,"time":2050,"open":2048,"high":2038,"low":2051,"close":2033},"2024-12-30",22.06,{"symbol":5,"time":2053,"open":2022,"high":1676,"low":2054,"close":1605},"2024-12-27",22.41,{"symbol":5,"time":2056,"open":2044,"high":2042,"low":1727,"close":2036},"2024-12-26",{"symbol":5,"time":2058,"open":2059,"high":2060,"low":2061,"close":1667},"2024-12-24",22.85,23.18,22.38,{"symbol":5,"time":2063,"open":2064,"high":1752,"low":2065,"close":1671},"2024-12-23",22.47,22.05,{"symbol":5,"time":2067,"open":2068,"high":2041,"low":1593,"close":2044},"2024-12-20",22.37,{"symbol":5,"time":2070,"open":2071,"high":2072,"low":2073,"close":1681},"2024-12-19",22.31,22.88,22.11,{"symbol":5,"time":2075,"open":1599,"high":1655,"low":2076,"close":1688},"2024-12-18",22.22,{"symbol":5,"time":2078,"open":2079,"high":2011,"low":1721,"close":1676},"2024-12-17",23.6,{"symbol":5,"time":2081,"open":1725,"high":1467,"low":1752,"close":2082},"2024-12-16",23.74,{"symbol":5,"time":2084,"open":1682,"high":2015,"low":1726,"close":1665},"2024-12-13",{"symbol":5,"time":2086,"open":2087,"high":1660,"low":1651,"close":2088},"2024-12-12",23.48,23.43,{"symbol":5,"time":2090,"open":2091,"high":2092,"low":2093,"close":1740},"2024-12-11",23.56,23.76,22.91,{"symbol":5,"time":2095,"open":2096,"high":2097,"low":2098,"close":2099},"2024-12-10",23.75,24.09,23.15,23.3,{"symbol":5,"time":2101,"open":2102,"high":2103,"low":2104,"close":1604},"2024-12-09",24.08,24.68,23.62,{"symbol":5,"time":2106,"open":2107,"high":2108,"low":2109,"close":2009},"2024-12-06",24.13,24.2,23.72,{"symbol":5,"time":2111,"open":2112,"high":2113,"low":2112,"close":2114},"2024-12-05",23.64,24.26,23.94,{"symbol":5,"time":2116,"open":2117,"high":2118,"low":2119,"close":2009},"2024-12-04",24.31,24.72,23.82,{"symbol":5,"time":2121,"open":1846,"high":1454,"low":1467,"close":2122},"2024-12-03",24.55,{"symbol":5,"time":2124,"open":1487,"high":2125,"low":1472,"close":2126},"2024-12-02",25.8,25.2,{"symbol":5,"time":2128,"open":2129,"high":1774,"low":2130,"close":1487},"2024-11-29",25.03,24.82,{"symbol":5,"time":2132,"open":1633,"high":1812,"low":2133,"close":2129},"2024-11-27",24.71,{"symbol":5,"time":2135,"open":1645,"high":2136,"low":1640,"close":1479},"2024-11-26",25.31,{"symbol":5,"time":2138,"open":2038,"high":2139,"low":1758,"close":2139},"2024-11-25",24.41,{"symbol":5,"time":2141,"open":1587,"high":2142,"low":2143,"close":1612},"2024-11-22",23.28,20.91,{"symbol":5,"time":2145,"open":2146,"high":2147,"low":1726,"close":2148},"2024-11-21",23.35,24.42,23.57,{"symbol":5,"time":2150,"open":1643,"high":2151,"low":1698,"close":2088},"2024-11-20",24.32,{"symbol":5,"time":2153,"open":2154,"high":2003,"low":2093,"close":1467},"2024-11-19",23.55,{"symbol":5,"time":2156,"open":2093,"high":2102,"low":1727,"close":2157},"2024-11-18",23.68,{"symbol":5,"time":2159,"open":1656,"high":2160,"low":2054,"close":1618},"2024-11-15",23.58,{"symbol":5,"time":2162,"open":2163,"high":1684,"low":2163,"close":2164},"2024-11-14",21.03,21.99,{"symbol":5,"time":2166,"open":1671,"high":2019,"low":1703,"close":2167},"2024-11-13",21.52,{"symbol":5,"time":2169,"open":2170,"high":1812,"low":2171,"close":2172},"2024-11-12",25.55,21.9,22.76,{"symbol":5,"time":2174,"open":2175,"high":2176,"low":2177,"close":1813},"2024-11-11",26.02,26.51,25.92,{"symbol":5,"time":2179,"open":1804,"high":2180,"low":2181,"close":2182},"2024-11-08",26.22,25.45,25.81,{"symbol":5,"time":2184,"open":2185,"high":1261,"low":2175,"close":2186},"2024-11-07",27.31,26.07,{"symbol":5,"time":2188,"open":2189,"high":1257,"low":2190,"close":1251},"2024-11-06",25.9,25.44,{"symbol":5,"time":2192,"open":1467,"high":2193,"low":1455,"close":1773},"2024-11-05",25.02,{"symbol":5,"time":2195,"open":2196,"high":1487,"low":2102,"close":1486},"2024-11-04",25.08,{"symbol":5,"time":2198,"open":1824,"high":2199,"low":2200,"close":2103},"2024-11-01",25.91,24.53,{"symbol":5,"time":2202,"open":2203,"high":2204,"low":1773,"close":2205},"2024-10-31",25.39,25.43,25.06,{"symbol":5,"time":2207,"open":1473,"high":2208,"low":2209,"close":1846},"2024-10-30",25.73,25.05,{"symbol":5,"time":2211,"open":2212,"high":1766,"low":1771,"close":2213},"2024-10-29",24.85,25.22,{"symbol":5,"time":2215,"open":2170,"high":2177,"low":1633,"close":2216},"2024-10-28",25.28,{"symbol":5,"time":2218,"open":2219,"high":2220,"low":1465,"close":1818},"2024-10-25",24.96,25.49,{"symbol":5,"time":2222,"open":1471,"high":2004,"low":2223,"close":2224},"2024-10-24",24.83,24.95,{"symbol":5,"time":2226,"open":2010,"high":1766,"low":2227,"close":1473},"2024-10-23",24.7,{"symbol":5,"time":2229,"open":1637,"high":2230,"low":2231,"close":2232},"2024-10-22",24.94,24.3,24.88,{"symbol":5,"time":2234,"open":1459,"high":2235,"low":2236,"close":1773},"2024-10-21",25.62,24.46,{"symbol":5,"time":2238,"open":2239,"high":2175,"low":1477,"close":2240},"2024-10-18",25.56,25.38,{"symbol":5,"time":2242,"open":2170,"high":1460,"low":2243,"close":2006},"2024-10-17",25.4,{"symbol":5,"time":2245,"open":1840,"high":1807,"low":2170,"close":2246},"2024-10-16",25.71,{"symbol":5,"time":2248,"open":2216,"high":2249,"low":2224,"close":2250},"2024-10-15",26.01,25.79,{"symbol":5,"time":2252,"open":2253,"high":2254,"low":1773,"close":1461},"2024-10-14",24.97,25.57,{"symbol":5,"time":2256,"open":2220,"high":2249,"low":2139,"close":2224},"2024-10-11",{"symbol":5,"time":2258,"open":1313,"high":1822,"low":1818,"close":2259},"2024-10-10",25.48,{"symbol":5,"time":2261,"open":2203,"high":2262,"low":1489,"close":2263},"2024-10-09",26.35,26.17,{"symbol":5,"time":2265,"open":1634,"high":1772,"low":2266,"close":2203},"2024-10-08",24.04,{"symbol":5,"time":2268,"open":2269,"high":2102,"low":2033,"close":2270},"2024-10-07",23.22,24.01,{"symbol":5,"time":2272,"open":2109,"high":2273,"low":1725,"close":2274},"2024-10-04",23.86,23.29,{"symbol":5,"time":2276,"open":2097,"high":1486,"low":1610,"close":2277},"2024-10-03",23.67,{"symbol":5,"time":2279,"open":2009,"high":2212,"low":1640,"close":1449},"2024-10-02",{"symbol":5,"time":2281,"open":1478,"high":2236,"low":1612,"close":2097},"2024-10-01",{"symbol":5,"time":2283,"open":1264,"high":1272,"low":1683,"close":2130},"2024-09-30",{"symbol":5,"time":2285,"open":1301,"high":2286,"low":2287,"close":2288},"2024-09-27",30.08,26.78,28.04,{"symbol":5,"time":2290,"open":2291,"high":2249,"low":1450,"close":2292},"2024-09-26",25.95,25.76,{"symbol":5,"time":2294,"open":1824,"high":2295,"low":2196,"close":2296},"2024-09-25",26.44,25.7,{"symbol":5,"time":2298,"open":2299,"high":2300,"low":2301,"close":2302},"2024-09-24",26.21,26.65,24.66,25.33,{"symbol":5,"time":2304,"open":1301,"high":1301,"low":2302,"close":2263},"2024-09-23",{"symbol":5,"time":2306,"open":2208,"high":1982,"low":2307,"close":1319},"2024-09-20",25.63,{"symbol":5,"time":2309,"open":2310,"high":1801,"low":1443,"close":2199},"2024-09-19",26.42,{"symbol":5,"time":2312,"open":1829,"high":1762,"low":1454,"close":2246},"2024-09-18",{"symbol":5,"time":2314,"open":2315,"high":2316,"low":2203,"close":2199},"2024-09-17",26.43,27.15,{"symbol":5,"time":2318,"open":1633,"high":2319,"low":2320,"close":2295},"2024-09-16",27.05,25.17,{"symbol":5,"time":2322,"open":2323,"high":2324,"low":2325,"close":1486},"2024-09-13",22.77,24.4,22.35,{"symbol":5,"time":2327,"open":2328,"high":2329,"low":2330,"close":2331},"2024-09-12",21.95,22.65,21.84,22.27,{"symbol":5,"time":2333,"open":1735,"high":1698,"low":2334,"close":2335},"2024-09-11",21.16,21.89,{"symbol":5,"time":2337,"open":2338,"high":1592,"low":2339,"close":1735},"2024-09-10",21.69,20.76,{"symbol":5,"time":2341,"open":2342,"high":2343,"low":2344,"close":2345},"2024-09-09",22.34,22.42,21.24,21.66,{"symbol":5,"time":2347,"open":1611,"high":1599,"low":1611,"close":1677},"2024-09-06",{"symbol":5,"time":2349,"open":2350,"high":2068,"low":2351,"close":2352},"2024-09-05",18.51,18.49,22.28,{"symbol":5,"time":2354,"open":2355,"high":2356,"low":1493,"close":2357},"2024-09-04",18.32,18.44,18.41,{"symbol":5,"time":2359,"open":2360,"high":2361,"low":1554,"close":2362},"2024-09-03",18.35,18.53,18.09,{"symbol":5,"time":2364,"open":2365,"high":2366,"low":1499,"close":2367},"2024-08-30",18.46,18.6,18.54,{"symbol":5,"time":2369,"open":2370,"high":2370,"low":2371,"close":2371},"2024-08-29",19.38,18.36,{"symbol":5,"time":2373,"open":2374,"high":2375,"low":2376,"close":2377},"2024-08-28",19.3,19.86,19.04,19.13,{"symbol":5,"time":2379,"open":2380,"high":1622,"low":2381,"close":2382},"2024-08-27",19.87,19.45,19.57,{"symbol":5,"time":2384,"open":2385,"high":2386,"low":2387,"close":2388},"2024-08-26",19.6,19.97,19.51,19.88,{"symbol":5,"time":2390,"open":2391,"high":2392,"low":2393,"close":2394},"2024-08-23",18.98,19.71,18.81,19.52,{"symbol":5,"time":2396,"open":2397,"high":2398,"low":2399,"close":2400},"2024-08-22",18.55,18.74,18.23,18.67,{"symbol":5,"time":2402,"open":2403,"high":2367,"low":2404,"close":2405},"2024-08-21",18.07,17.74,18.48,{"symbol":5,"time":2407,"open":2408,"high":2362,"low":2409,"close":2410},"2024-08-20",17.61,17.45,17.86,{"symbol":5,"time":2412,"open":2413,"high":2414,"low":2415,"close":2416},"2024-08-19",17.95,18.11,17.51,17.72,{"symbol":5,"time":2418,"open":2419,"high":2414,"low":2420,"close":2413},"2024-08-16",17.79,17.52,{"symbol":5,"time":2422,"open":2423,"high":2424,"low":1492,"close":2425},"2024-08-15",17.78,18.06,17.81,{"symbol":5,"time":2427,"open":1540,"high":2428,"low":2429,"close":2430},"2024-08-14",17.64,16.79,17.39,{"symbol":5,"time":2432,"open":2433,"high":2434,"low":2435,"close":2409},"2024-08-13",15.47,17.47,15.31,{"symbol":5,"time":2437,"open":2438,"high":1533,"low":2439,"close":1535},"2024-08-12",16.01,14.79,{"symbol":5,"time":2441,"open":1552,"high":2442,"low":2443,"close":2444},"2024-08-09",19.4,16.7,16.76,{"symbol":5,"time":2446,"open":2442,"high":2447,"low":2370,"close":1569},"2024-08-08",20.13,{"symbol":5,"time":2449,"open":2450,"high":2451,"low":2452,"close":2453},"2024-08-07",19.37,20.01,19.05,19.46,{"symbol":5,"time":2455,"open":2456,"high":1617,"low":2457,"close":2458},"2024-08-06",18.19,18.16,18.94,{"symbol":5,"time":2460,"open":2461,"high":2351,"low":2462,"close":1501},"2024-08-05",18.14,17.22,{"symbol":5,"time":2464,"open":2465,"high":2466,"low":2467,"close":2468},"2024-08-02",19.29,20.27,19.09,19.5,{"symbol":5,"time":2470,"open":2471,"high":2472,"low":2473,"close":1566},"2024-08-01",20.19,20.21,19.28,{"symbol":5,"time":2475,"open":2476,"high":2477,"low":2453,"close":1569},"2024-07-31",19.8,20.53,{"symbol":5,"time":2479,"open":2382,"high":2480,"low":2381,"close":2481},"2024-07-30",20.02,19.64,{"symbol":5,"time":2483,"open":2484,"high":2485,"low":2381,"close":2486},"2024-07-29",20.34,20.55,19.63,{"symbol":5,"time":2488,"open":1629,"high":2489,"low":2490,"close":2491},"2024-07-26",20.65,20,20.31,{"symbol":5,"time":2493,"open":2465,"high":2494,"low":2465,"close":2495},"2024-07-25",20.38,19.66,{"symbol":5,"time":2497,"open":2498,"high":2499,"low":2374,"close":2500},"2024-07-24",19.7,20.1,19.47,{"symbol":5,"time":2502,"open":2503,"high":1559,"low":2504,"close":2476},"2024-07-23",19.41,19.24,{"symbol":5,"time":2506,"open":2507,"high":2508,"low":1528,"close":2509},"2024-07-22",19.33,19.67,19.44,{"symbol":5,"time":2511,"open":2512,"high":2513,"low":2473,"close":2374},"2024-07-19",19.96,20.09,{"symbol":5,"time":2515,"open":2516,"high":2517,"low":2518,"close":2519},"2024-07-18",20.45,20.86,19.84,19.93,{"symbol":5,"time":2521,"open":2480,"high":1710,"low":2522,"close":1558},"2024-07-17",19.98,{"symbol":5,"time":2524,"open":2525,"high":1744,"low":1569,"close":2466},"2024-07-16",20.32,{"symbol":5,"time":2527,"open":2528,"high":2529,"low":2530,"close":2519},"2024-07-15",19.73,20.39,19.55,{"symbol":5,"time":2532,"open":2533,"high":2498,"low":2533,"close":2385},"2024-07-12",18.83,{"symbol":5,"time":2535,"open":2536,"high":2537,"low":2538,"close":2458},"2024-07-11",18.27,18.97,17.91,{"symbol":5,"time":2540,"open":2541,"high":2538,"low":2542,"close":2541},"2024-07-10",17.84,17.5,{"symbol":5,"time":2544,"open":2545,"high":2400,"low":1545,"close":2546},"2024-07-09",18.52,17.75,{"symbol":5,"time":2548,"open":2366,"high":2549,"low":2550,"close":2397},"2024-07-08",18.87,18.42,{"symbol":5,"time":2552,"open":2405,"high":2553,"low":2360,"close":2361},"2024-07-05",18.86,{"symbol":5,"time":2555,"open":2556,"high":2361,"low":2456,"close":2557},"2024-07-03",18.34,18.39,{"symbol":5,"time":2559,"open":2404,"high":2560,"low":1554,"close":1499},"2024-07-02",18.3,{"symbol":5,"time":2562,"open":2423,"high":2563,"low":1498,"close":2564},"2024-07-01",17.87,17.71,{"symbol":5,"time":2566,"open":2567,"high":1551,"low":2568,"close":2425},"2024-06-28",17.88,17.55,{"symbol":5,"time":2570,"open":2571,"high":2572,"low":2573,"close":2423},"2024-06-27",17.35,17.89,17.25,{"symbol":5,"time":2575,"open":2576,"high":2419,"low":2577,"close":2578},"2024-06-26",17,16.97,17.58,{"symbol":5,"time":2580,"open":2434,"high":2434,"low":2581,"close":2582},"2024-06-25",17.11,17.16,{"symbol":5,"time":2584,"open":1500,"high":1545,"low":2585,"close":2586},"2024-06-24",17.17,17.54,{"symbol":5,"time":2588,"open":2589,"high":2590,"low":2591,"close":2592},"2024-06-21",17.15,17.34,17.01,17.2,{"symbol":5,"time":2594,"open":2595,"high":2596,"low":1511,"close":2597},"2024-06-20",16.9,17.32,17.21,{"symbol":5,"time":2599,"open":2415,"high":2425,"low":2600,"close":2601},"2024-06-18",16.99,17.04,{"symbol":5,"time":2603,"open":2604,"high":2605,"low":2606,"close":2607},"2024-06-17",17.3,17.85,16.98,17.57,{"symbol":5,"time":2609,"open":2610,"high":2611,"low":2430,"close":2612},"2024-06-14",17.9,18.01,17.44,{"symbol":5,"time":2614,"open":2361,"high":2615,"low":2616,"close":2616},"2024-06-13",18.72,18.22,{"symbol":5,"time":2618,"open":2361,"high":1530,"low":2351,"close":2619},"2024-06-12",18.68,{"symbol":5,"time":2621,"open":2622,"high":2623,"low":2612,"close":2410},"2024-06-11",17.65,18.18,{"symbol":5,"time":2625,"open":2397,"high":2626,"low":2571,"close":2627},"2024-06-10",18.65,17.83,{"symbol":5,"time":2629,"open":2630,"high":2377,"low":2631,"close":2393},"2024-06-07",18.92,18.66,{"symbol":5,"time":2633,"open":1615,"high":1566,"low":2634,"close":2374},"2024-06-06",19.15,{"symbol":5,"time":2636,"open":2500,"high":2637,"low":2638,"close":2518},"2024-06-05",19.99,19.19,{"symbol":5,"time":2640,"open":2641,"high":2500,"low":2398,"close":2642},"2024-06-04",19,19.34,{"symbol":5,"time":2644,"open":2509,"high":2508,"low":2634,"close":2638},"2024-06-03",{"symbol":5,"time":2646,"open":2647,"high":2648,"low":2631,"close":2649},"2024-05-31",18.69,19.48,19.2,{"symbol":5,"time":2651,"open":2605,"high":2652,"low":2653,"close":2654},"2024-05-30",18.64,17.66,18.5,{"symbol":5,"time":2656,"open":2360,"high":2405,"low":2563,"close":2657},"2024-05-29",18.1,{"symbol":5,"time":2659,"open":2660,"high":2661,"low":2360,"close":2365},"2024-05-28",18.56,18.76,{"symbol":5,"time":2663,"open":2556,"high":2661,"low":2664,"close":2351},"2024-05-24",18.04,{"symbol":5,"time":2666,"open":2667,"high":2365,"low":2668,"close":2456},"2024-05-23",18.26,17.93,{"symbol":5,"time":2670,"open":2671,"high":2557,"low":1492,"close":1551},"2024-05-22",17.8,{"symbol":5,"time":2673,"open":2366,"high":2674,"low":2675,"close":2676},"2024-05-21",18.7,17.96,18.05,{"symbol":5,"time":2678,"open":2679,"high":2674,"low":2420,"close":2652},"2024-05-20",17.56,{"symbol":5,"time":2681,"open":2682,"high":1540,"low":2683,"close":1540},"2024-05-17",17.23,16.94,{"symbol":5,"time":2685,"open":2686,"high":2415,"low":2581,"close":2581},"2024-05-16",17.19,{"symbol":5,"time":2688,"open":2576,"high":1623,"low":2444,"close":2409},"2024-05-15",{"symbol":5,"time":2690,"open":2691,"high":1504,"low":2692,"close":2693},"2024-05-14",16.23,15.83,16.75,{"symbol":5,"time":2695,"open":2433,"high":2438,"low":2696,"close":2697},"2024-05-13",15.36,15.87,{"symbol":5,"time":2699,"open":2700,"high":2700,"low":2701,"close":2435},"2024-05-10",15.59,14.81,{"symbol":5,"time":2703,"open":2704,"high":2705,"low":2706,"close":2705},"2024-05-09",15.42,15.61,14.4,{"symbol":5,"time":2708,"open":2709,"high":2710,"low":2711,"close":2712},"2024-05-08",15.28,16.18,14.69,15.45,{"symbol":5,"time":2714,"open":2679,"high":2404,"low":2606,"close":2571},"2024-05-07",{"symbol":5,"time":2716,"open":1498,"high":2717,"low":2430,"close":2679},"2024-05-06",17.77,{"symbol":5,"time":2719,"open":1498,"high":2404,"low":2720,"close":2409},"2024-05-03",17.26,{"symbol":5,"time":2722,"open":2723,"high":2724,"low":1510,"close":2600},"2024-05-02",16.19,17.07,{"symbol":5,"time":2726,"open":2727,"high":1506,"low":2728,"close":2729},"2024-05-01",16.03,15.8,16.12,{"symbol":5,"time":2731,"open":2732,"high":2733,"low":2705,"close":1518},"2024-04-30",15.82,16.06,{"symbol":5,"time":2735,"open":2736,"high":2737,"low":2738,"close":1510},"2024-04-29",15.9,16.16,15.43,{"symbol":5,"time":2740,"open":2741,"high":2742,"low":2743,"close":1510},"2024-04-26",16.07,16.54,15.98,{"symbol":5,"time":2745,"open":2746,"high":2747,"low":2748,"close":2749},"2024-04-25",15.54,16.11,15.49,16.02,{"symbol":5,"time":2751,"open":2752,"high":2753,"low":2754,"close":2755},"2024-04-24",15.2,15.97,15.06,15.88,{"symbol":5,"time":2757,"open":1517,"high":2758,"low":2759,"close":2760},"2024-04-23",15.46,14.89,15.3,{"symbol":5,"time":2762,"open":2763,"high":2764,"low":2765,"close":2754},"2024-04-22",14.63,15.27,14.47,{"symbol":5,"time":2767,"open":2768,"high":2769,"low":2770,"close":2771},"2024-04-19",14.56,14.83,13.52,14.55,{"symbol":5,"time":2773,"open":2774,"high":2775,"low":2774,"close":2768},"2024-04-18",14.02,14.67,{"symbol":5,"time":2777,"open":2778,"high":2779,"low":2778,"close":2780},"2024-04-17",13.88,14.45,14.01,{"symbol":5,"time":2782,"open":2783,"high":2784,"low":2785,"close":2778},"2024-04-16",13.99,14.04,13.49,{"symbol":5,"time":2787,"open":2788,"high":2771,"low":2789,"close":2790},"2024-04-15",14.37,13.96,14.17,{"symbol":5,"time":2792,"open":2793,"high":2794,"low":2778,"close":2795},"2024-04-12",14.25,14.29,14.2,{"symbol":5,"time":2797,"open":2798,"high":2799,"low":2800,"close":2779},"2024-04-11",13.45,14.5,13.32,{"symbol":5,"time":2802,"open":2803,"high":2770,"low":2804,"close":2805},"2024-04-10",13.12,13,13.43,{"symbol":5,"time":2807,"open":2808,"high":2809,"low":2810,"close":2811},"2024-04-09",13.67,13.91,13.57,13.66,{"symbol":5,"time":2813,"open":2814,"high":2815,"low":2785,"close":2816},"2024-04-08",13.59,13.81,13.64,{"symbol":5,"time":2818,"open":2819,"high":2820,"low":2819,"close":2821},"2024-04-05",13.19,13.7,13.3,{"symbol":5,"time":2823,"open":2824,"high":2789,"low":2800,"close":2825},"2024-04-04",13.89,13.51,{"symbol":5,"time":2827,"open":2828,"high":2829,"low":2830,"close":2814},"2024-04-03",12.7,13.68,12.66,{"symbol":5,"time":2832,"open":2833,"high":2834,"low":2804,"close":2835},"2024-04-02",13.74,13.83,13.04,{"symbol":5,"time":2837,"open":2793,"high":2799,"low":2838,"close":2784},"2024-04-01",13.98,{"symbol":5,"time":2840,"open":2841,"high":2842,"low":2843,"close":2793},"2024-03-28",14.07,14.46,13.92,{"symbol":5,"time":2845,"open":2804,"high":2841,"low":2846,"close":2780},"2024-03-27",12.74,{"symbol":5,"time":2848,"open":2833,"high":2849,"low":2850,"close":2850},"2024-03-26",13.79,12.95,{"symbol":5,"time":2852,"open":2853,"high":2783,"low":2854,"close":2855},"2024-03-25",13.72,13.55,13.65,{"symbol":5,"time":2857,"open":2858,"high":2859,"low":2860,"close":2834},"2024-03-22",14.16,14.21,13.48,{"symbol":5,"time":2862,"open":2863,"high":2864,"low":2770,"close":2865},"2024-03-21",13.97,14.27,14.14,{"symbol":5,"time":2867,"open":2868,"high":2824,"low":2869,"close":2870},"2024-03-20",12.69,12.36,13.84,{"symbol":5,"time":2872,"open":2873,"high":2874,"low":2875,"close":2876},"2024-03-19",12.6,12.97,12.45,12.73,{"symbol":5,"time":2878,"open":2829,"high":2829,"low":2830,"close":2828},"2024-03-18",{"symbol":5,"time":2880,"open":2881,"high":2793,"low":2882,"close":2810},"2024-03-15",14.11,13.44,{"symbol":5,"time":2884,"open":2435,"high":2885,"low":2886,"close":2887},"2024-03-14",15.4,13.87,14.13,{"symbol":5,"time":2889,"open":2748,"high":2890,"low":2752,"close":2758},"2024-03-13",15.64,{"symbol":5,"time":2892,"open":2893,"high":2738,"low":2894,"close":2895},"2024-03-12",15.03,14.58,15.24,{"symbol":5,"time":2897,"open":2898,"high":2704,"low":2809,"close":2899},"2024-03-11",13.94,15.25,{"symbol":5,"time":2901,"open":2902,"high":2903,"low":2904,"close":2905},"2024-03-08",13.95,14,13.21,13.78,{"symbol":5,"time":2907,"open":2908,"high":2902,"low":2909,"close":2843},"2024-03-07",13.54,13.4,{"symbol":5,"time":2911,"open":2912,"high":2913,"low":2914,"close":2915},"2024-03-06",13.09,13.61,13.02,13.56,{"symbol":5,"time":2917,"open":2804,"high":2824,"low":2918,"close":2804},"2024-03-05",12.81,{"symbol":5,"time":2920,"open":2921,"high":2922,"low":2923,"close":2924},"2024-03-04",12.87,13.17,12.63,13.05,{"symbol":5,"time":2926,"open":2927,"high":2820,"low":2928,"close":2929},"2024-03-01",11.93,11.83,13.22,{"symbol":5,"time":2931,"open":2798,"high":2932,"low":2804,"close":2933},"2024-02-29",13.63,13.11,{"symbol":5,"time":2935,"open":2936,"high":2937,"low":2828,"close":2938},"2024-02-28",12.92,13.26,13.23,{"symbol":5,"time":2940,"open":2941,"high":2942,"low":2941,"close":2943},"2024-02-27",12.22,13.18,13.06,{"symbol":5,"time":2945,"open":2946,"high":2874,"low":2947,"close":2948},"2024-02-26",12.52,12.06,12.14,{"symbol":5,"time":2950,"open":2951,"high":2952,"low":2953,"close":2954},"2024-02-23",13.25,13.41,12.54,12.67,{"symbol":5,"time":2956,"open":2957,"high":2958,"low":2959,"close":2800},"2024-02-22",13.14,13.53,12.9,{"symbol":5,"time":2961,"open":2962,"high":2962,"low":2963,"close":2825},"2024-02-21",13.8,13.33,{"symbol":5,"time":2965,"open":2963,"high":2966,"low":2963,"close":2905},"2024-02-20",14.05,{"symbol":5,"time":2968,"open":2954,"high":2969,"low":2970,"close":2971},"2024-02-16",13.85,12.4,13.77,{"symbol":5,"time":2973,"open":2828,"high":2850,"low":2974,"close":2975},"2024-02-15",12.37,12.77,{"symbol":5,"time":2977,"open":2978,"high":2874,"low":2953,"close":2830},"2024-02-14",12.79,{"symbol":5,"time":2980,"open":2981,"high":2982,"low":2983,"close":2981},"2024-02-13",12.55,13.1,12.26,{"symbol":5,"time":2985,"open":2913,"high":2986,"low":2987,"close":2804},"2024-02-12",13.76,12.98,{"symbol":5,"time":2989,"open":2800,"high":2859,"low":2929,"close":2770},"2024-02-09",{"symbol":5,"time":2991,"open":2924,"high":2810,"low":2924,"close":2825},"2024-02-08",{"symbol":5,"time":2993,"open":2952,"high":2994,"low":2982,"close":2951},"2024-02-07",13.62,{"symbol":5,"time":2996,"open":2997,"high":2998,"low":2943,"close":2821},"2024-02-06",13.07,13.46,{"symbol":5,"time":3000,"open":2942,"high":3001,"low":2830,"close":2933},"2024-02-05",13.2,{"symbol":5,"time":3003,"open":2819,"high":2816,"low":3004,"close":2952},"2024-02-02",12.99,{"symbol":5,"time":3006,"open":2998,"high":2971,"low":2951,"close":2798},"2024-02-01",{"symbol":5,"time":3008,"open":2825,"high":2903,"low":3009,"close":3010},"2024-01-31",13.35,13.39,{"symbol":5,"time":3012,"open":2815,"high":2815,"low":2821,"close":2855},"2024-01-30",{"symbol":5,"time":3014,"open":3015,"high":3016,"low":2860,"close":2962},"2024-01-29",13.69,13.86,{"symbol":5,"time":3018,"open":2780,"high":2794,"low":2833,"close":2969},"2024-01-26",{"symbol":5,"time":3020,"open":3021,"high":3022,"low":2789,"close":2863},"2024-01-25",14.72,14.87,{"symbol":5,"time":3024,"open":2899,"high":3025,"low":2790,"close":3021},"2024-01-24",15.26,{"symbol":5,"time":3027,"open":3028,"high":3029,"low":3030,"close":3031},"2024-01-23",14.78,15.37,14.35,15.11,{"symbol":5,"time":3033,"open":2758,"high":3034,"low":3035,"close":3036},"2024-01-22",15.48,14.12,14.57,{"symbol":5,"time":3038,"open":2462,"high":2682,"low":2760,"close":3039},"2024-01-19",15.38,{"symbol":5,"time":3041,"open":3042,"high":2428,"low":2742,"close":2462},"2024-01-18",17.62,{"symbol":5,"time":3044,"open":3045,"high":1545,"low":3046,"close":2542},"2024-01-17",16.89,16.88,{"symbol":5,"time":3048,"open":3049,"high":3050,"low":2438,"close":2409},"2024-01-16",16.1,18.2,{"symbol":5,"time":3052,"open":2749,"high":3053,"low":3054,"close":2733},"2024-01-12",16.53,15.77,{"symbol":5,"time":3056,"open":3057,"high":3058,"low":1512,"close":3059},"2024-01-11",16.4,16.83,16.08,{"symbol":5,"time":3061,"open":3062,"high":2610,"low":3062,"close":3063},"2024-01-10",12.85,16.65,{"symbol":5,"time":3065,"open":3066,"high":3067,"low":3068,"close":2830},"2024-01-09",12.25,12.78,11.9,{"symbol":5,"time":3070,"open":3071,"high":2803,"low":3072,"close":2975},"2024-01-08",12.64,12.49,{"symbol":5,"time":3074,"open":3075,"high":2886,"low":3076,"close":3071},"2024-01-05",13.37,12.57,{"symbol":5,"time":3078,"open":2706,"high":3079,"low":3076,"close":3080},"2024-01-04",14.44,13.5,{"symbol":5,"time":3082,"open":3083,"high":2692,"low":2841,"close":3084},"2024-01-03",15.53,14.32,{"symbol":5,"time":3086,"open":2737,"high":3058,"low":3087,"close":3088},"2024-01-02",15.65,15.71,{"symbol":5,"time":3090,"open":1510,"high":3091,"low":2755,"close":3092},"2023-12-29",16.96,16.57,{"symbol":5,"time":3094,"open":3095,"high":3057,"low":1517,"close":3059},"2023-12-28",15.12,{"symbol":5,"time":3097,"open":3098,"high":3087,"low":3099,"close":3100},"2023-12-27",14.8,14.73,15.08,{"symbol":5,"time":3102,"open":3103,"high":3104,"low":3103,"close":3105},"2023-12-26",14.3,14.91,14.76,{"symbol":5,"time":3107,"open":3084,"high":3084,"low":3108,"close":2793},"2023-12-22",13.93,{"symbol":5,"time":3110,"open":2969,"high":2841,"low":2811,"close":3111},"2023-12-21",14.06,{"symbol":5,"time":3113,"open":2824,"high":2795,"low":2952,"close":2808},"2023-12-20",{"symbol":5,"time":3115,"open":3080,"high":2774,"low":2798,"close":2789},"2023-12-19",{"symbol":5,"time":3117,"open":2909,"high":2833,"low":2924,"close":3118},"2023-12-18",13.31,{"symbol":5,"time":3120,"open":2834,"high":3121,"low":2924,"close":3118},"2023-12-15",14.09,{"symbol":5,"time":3123,"open":2997,"high":2784,"low":2997,"close":3124},"2023-12-14",13.71,{"symbol":5,"time":3126,"open":3127,"high":3128,"low":3129,"close":2846},"2023-12-13",12.29,12.76,11.71,{"symbol":5,"time":3131,"open":2828,"high":2828,"low":3132,"close":3133},"2023-12-12",12.09,12.23,{"symbol":5,"time":3135,"open":2804,"high":2938,"low":3136,"close":2868},"2023-12-11",12.31,{"symbol":5,"time":3138,"open":3139,"high":3140,"low":3141,"close":2835},"2023-12-08",12.42,13.16,12.35,{"symbol":5,"time":3143,"open":3144,"high":3072,"low":3145,"close":2875},"2023-12-07",11.4,11.32,{"symbol":5,"time":3147,"open":3148,"high":3149,"low":3150,"close":3144},"2023-12-06",11.21,11.66,11.12,{"symbol":5,"time":3152,"open":3153,"high":3154,"low":3155,"close":3156},"2023-12-05",11.19,11.2,10.91,11.03,{"symbol":5,"time":3158,"open":3159,"high":3160,"low":3150,"close":3161},"2023-12-04",11.16,11.6,11.28,{"symbol":5,"time":3163,"open":3164,"high":3165,"low":3166,"close":3167},"2023-12-01",10.61,11.27,10.26,11.26,{"symbol":5,"time":3169,"open":3170,"high":3171,"low":3172,"close":3173},"2023-11-30",10.53,10.64,10.21,10.47,{"symbol":5,"time":3175,"open":3176,"high":3177,"low":3178,"close":3179},"2023-11-29",10.4,10.8,10.38,10.63,{"symbol":5,"time":3181,"open":3182,"high":3182,"low":3183,"close":3184},"2023-11-28",10.67,10.18,10.25,{"symbol":5,"time":3186,"open":3187,"high":3188,"low":3189,"close":3190},"2023-11-27",10.55,10.81,10.43,10.74,{"symbol":5,"time":3192,"open":3193,"high":3194,"low":3173,"close":3164},"2023-11-24",10.58,10.7,{"symbol":5,"time":3196,"open":3197,"high":3188,"low":3198,"close":3193},"2023-11-22",10.65,10.5,{"symbol":5,"time":3200,"open":3201,"high":3202,"low":3203,"close":3204},"2023-11-21",10.52,10.85,10.33,10.56,{"symbol":5,"time":3206,"open":3189,"high":3171,"low":3207,"close":3164},"2023-11-20",10.15,{"symbol":5,"time":3209,"open":3210,"high":3211,"low":3212,"close":3189},"2023-11-17",9.88,10.46,9.54,{"symbol":5,"time":3214,"open":3215,"high":3216,"low":3217,"close":3218},"2023-11-16",10.04,10.11,9.53,9.68,{"symbol":5,"time":3220,"open":3221,"high":3193,"low":3222,"close":3223},"2023-11-15",10.2,10,10.01,{"symbol":5,"time":3225,"open":3226,"high":3204,"low":3227,"close":3228},"2023-11-14",10.12,9.84,10.17,{"symbol":5,"time":3230,"open":3222,"high":3184,"low":3231,"close":3232},"2023-11-13",9.64,9.74,{"symbol":5,"time":3234,"open":3183,"high":3235,"low":3236,"close":3237},"2023-11-10",10.32,9.71,9.98,{"symbol":5,"time":3239,"open":3190,"high":3240,"low":3236,"close":3241},"2023-11-09",10.75,10.09,{"symbol":5,"time":3243,"open":3179,"high":3155,"low":3244,"close":3197},"2023-11-08",10.16,{"symbol":5,"time":3246,"open":3247,"high":3159,"low":3248,"close":3249},"2023-11-07",10.28,9.81,10.62,{"symbol":5,"time":3251,"open":2803,"high":2820,"low":3176,"close":3164},"2023-11-06",{"symbol":5,"time":3253,"open":3254,"high":1516,"low":3255,"close":3256},"2023-11-03",15.05,14.95,15.44,{"symbol":5,"time":3258,"open":3121,"high":3022,"low":3121,"close":2701},"2023-11-02",{"symbol":5,"time":3260,"open":2778,"high":2784,"low":2932,"close":2778},"2023-11-01",{"symbol":5,"time":3262,"open":2913,"high":3108,"low":2810,"close":3016},"2023-10-31",{"symbol":5,"time":3264,"open":2798,"high":2962,"low":3265,"close":2913},"2023-10-30",13.42,{"symbol":5,"time":3267,"open":2834,"high":2834,"low":2904,"close":3268},"2023-10-27",13.27,{"symbol":5,"time":3270,"open":2915,"high":2966,"low":2854,"close":3271},"2023-10-26",13.75,{"symbol":5,"time":3273,"open":2902,"high":3111,"low":2994,"close":2994},"2023-10-25",{"symbol":5,"time":3275,"open":2905,"high":3276,"low":2905,"close":2789},"2023-10-24",14.31,{"symbol":5,"time":3278,"open":3279,"high":2842,"low":2816,"close":3015},"2023-10-23",14.1,{"symbol":5,"time":3281,"open":3111,"high":3282,"low":2838,"close":2887},"2023-10-20",14.51,{"symbol":5,"time":3284,"open":3285,"high":3286,"low":2838,"close":2841},"2023-10-19",14.48,14.65,{"symbol":5,"time":3288,"open":2790,"high":3021,"low":2838,"close":3289},"2023-10-18",14.39,{"symbol":5,"time":3291,"open":3292,"high":2842,"low":2838,"close":3276},"2023-10-17",14.08,{"symbol":5,"time":3294,"open":3295,"high":3296,"low":2859,"close":3297},"2023-10-16",14.43,14.77,14.22,{"symbol":5,"time":3299,"open":3286,"high":3255,"low":2794,"close":3282},"2023-10-13",{"symbol":5,"time":3301,"open":3302,"high":3303,"low":2793,"close":3304},"2023-10-12",14.66,14.96,14.62,{"symbol":5,"time":3306,"open":2763,"high":3307,"low":2706,"close":2799},"2023-10-11",14.93,{"symbol":5,"time":3309,"open":2775,"high":2752,"low":3304,"close":3310},"2023-10-10",14.68,{"symbol":5,"time":3312,"open":3313,"high":3314,"low":2902,"close":3315},"2023-10-09",14.28,15.01,14.59,{"symbol":5,"time":3317,"open":3318,"high":3105,"low":2794,"close":3030},"2023-10-06",14.71,{"symbol":5,"time":3320,"open":3084,"high":2893,"low":3321,"close":3022},"2023-10-05",14.03,{"symbol":5,"time":3323,"open":2439,"high":3324,"low":3325,"close":3103},"2023-10-04",14.84,14.15,{"symbol":5,"time":3327,"open":2736,"high":2736,"low":3282,"close":3099},"2023-10-03",{"symbol":5,"time":3329,"open":2693,"high":3330,"low":1518,"close":2733},"2023-10-02",16.87,{"symbol":5,"time":3332,"open":2591,"high":2596,"low":3333,"close":2693},"2023-09-29",16.72,{"symbol":5,"time":3335,"open":3336,"high":2577,"low":3337,"close":2683},"2023-09-28",16.47,16.3,{"symbol":5,"time":3339,"open":3340,"high":3341,"low":1542,"close":3342},"2023-09-27",16.61,16.71,16.46,{"symbol":5,"time":3344,"open":1553,"high":2578,"low":3342,"close":3342},"2023-09-26",{"symbol":5,"time":3346,"open":2419,"high":2671,"low":1498,"close":2653},"2023-09-25",{"symbol":5,"time":3348,"open":2664,"high":1628,"low":3349,"close":2567},"2023-09-22",17.82,{"symbol":5,"time":3351,"open":2667,"high":2556,"low":2564,"close":2414},"2023-09-21",[3353,3360,3366,3372,3378,3384,3390,3396,3402,3408,3414,3420,3426,3432,3437,3443,3449,3455,3461,3467,3473,3477,3483,3488,3494,3500,3506,3512,3518,3524,3530,3536,3542,3548,3554,3560,3566,3572,3578,3584,3590,3596,3602,3608,3614,3620,3626,3632,3638,3644,3650,3656,3662,3668,3673,3678,3682,3687,3692,3696,3700,3705,3710,3715,3720,3725,3730,3735,3740,3745,3750,3755,3759,3764,3769,3773,3778,3783,3787,3792,3797,3802,3807,3812,3817,3822,3826,3831,3836,3841,3845,3849,3854,3859,3863,3868,3873,3878,3883,3888,3893,3898,3903,3908,3913,3918,3923,3927,3932,3937,3942,3947,3952,3957,3962,3967,3972,3977,3982,3987,3992,3997,4002,4007,4012,4017,4022,4027,4032,4037,4042,4047,4052,4057,4062,4067,4072,4077,4082,4087,4092,4097,4102,4107,4112,4117,4122,4127,4132,4137,4142,4146,4151,4156,4161,4166,4171,4176,4181,4185,4190,4194,4199,4204,4209,4214,4219,4224,4228,4231,4236,4241,4245,4249,4252,4256,4260,4265,4268,4273,4278,4283,4288,4292,4297,4302,4306,4310,4314,4319,4324,4329,4333,4338,4342,4347,4352,4357,4362,4367,4371,4376,4381,4386,4391,4396,4401,4406,4411,4415,4419,4424,4427,4432,4437,4442,4447,4451,4453,4457,4462,4467,4471,4476,4480,4485,4490,4495,4498,4503,4508,4513,4518,4521,4526,4531,4536,4540,4545,4549,4554,4558,4563,4568,4573,4578,4583,4588,4593,4597,4601,4605,4610,4615,4620,4625,4630,4635,4640,4645,4650,4654,4659,4664,4669,4674,4678],{"symbol":3354,"time":3355,"open":3356,"high":3357,"low":3358,"close":3359},"SPY","2026-09-18",761.31,762,757.97,761.69,{"symbol":3354,"time":3361,"open":3362,"high":3363,"low":3364,"close":3365},"2026-09-17",763.15,763.57,759.96,762.6,{"symbol":3354,"time":3367,"open":3368,"high":3369,"low":3370,"close":3371},"2026-09-16",759.5,761.67,749.6,754.05,{"symbol":3354,"time":3373,"open":3374,"high":3375,"low":3376,"close":3377},"2026-09-15",760.12,760.35,756.15,757.39,{"symbol":3354,"time":3379,"open":3380,"high":3381,"low":3382,"close":3383},"2026-09-14",759,763.52,757.93,760.88,{"symbol":3354,"time":3385,"open":3386,"high":3387,"low":3388,"close":3389},"2026-09-11",764.72,766.38,763.6,764.29,{"symbol":3354,"time":3391,"open":3392,"high":3393,"low":3394,"close":3395},"2026-09-10",758.03,760.11,756.64,757.83,{"symbol":3354,"time":3397,"open":3398,"high":3399,"low":3400,"close":3401},"2026-09-09",764.08,764.47,760.94,762.4,{"symbol":3354,"time":3403,"open":3404,"high":3405,"low":3406,"close":3407},"2026-09-08",769.07,769.7,765.14,765.96,{"symbol":3354,"time":3409,"open":3410,"high":3411,"low":3412,"close":3413},"2026-09-04",772.01,772.87,769,770.19,{"symbol":3354,"time":3415,"open":3416,"high":3417,"low":3418,"close":3419},"2026-09-03",767.9,774.03,767.45,773.17,{"symbol":3354,"time":3421,"open":3422,"high":3423,"low":3424,"close":3425},"2026-09-02",762.45,766.43,761.73,765.16,{"symbol":3354,"time":3427,"open":3428,"high":3429,"low":3430,"close":3431},"2026-09-01",762.01,764.67,759.48,761.78,{"symbol":3354,"time":3433,"open":3434,"high":3435,"low":3386,"close":3436},"2026-08-31",767.33,768,767.05,{"symbol":3354,"time":3438,"open":3439,"high":3440,"low":3441,"close":3442},"2026-08-28",771.76,775.3,768.31,769.35,{"symbol":3354,"time":3444,"open":3445,"high":3446,"low":3447,"close":3448},"2026-08-27",768.5,772.36,767.16,771.1,{"symbol":3354,"time":3450,"open":3451,"high":3452,"low":3453,"close":3454},"2026-08-26",764.73,767.35,763.93,766.08,{"symbol":3354,"time":3456,"open":3457,"high":3458,"low":3459,"close":3460},"2026-08-25",766.16,766.78,763.05,765.91,{"symbol":3354,"time":3462,"open":3463,"high":3464,"low":3465,"close":3466},"2026-08-24",764.78,765.22,762.08,763.47,{"symbol":3354,"time":3468,"open":3469,"high":3470,"low":3471,"close":3472},"2026-08-21",766.05,767.85,764.17,765.72,{"symbol":3354,"time":3474,"open":3407,"high":3475,"low":3476,"close":3365},"2026-08-20",768.15,762.04,{"symbol":3354,"time":3478,"open":3479,"high":3480,"low":3481,"close":3482},"2026-08-19",770.36,772.47,768.1,769.06,{"symbol":3354,"time":3484,"open":3485,"high":3486,"low":3487,"close":3418},"2026-08-18",768.7,769.5,766.92,{"symbol":3354,"time":3489,"open":3490,"high":3491,"low":3492,"close":3493},"2026-08-17",776.18,776.78,772.51,772.67,{"symbol":3354,"time":3495,"open":3496,"high":3497,"low":3498,"close":3499},"2026-08-14",778.54,778.8,775.43,776.34,{"symbol":3354,"time":3501,"open":3502,"high":3503,"low":3504,"close":3505},"2026-08-13",774.87,779.37,774.11,777.88,{"symbol":3354,"time":3507,"open":3508,"high":3509,"low":3510,"close":3511},"2026-08-12",774.71,774.9,771.28,772.49,{"symbol":3354,"time":3513,"open":3514,"high":3515,"low":3516,"close":3517},"2026-08-11",774.53,774.61,769.2,770.56,{"symbol":3354,"time":3519,"open":3520,"high":3521,"low":3522,"close":3523},"2026-08-10",772.6,775.05,771.62,773.03,{"symbol":3354,"time":3525,"open":3526,"high":3527,"low":3528,"close":3529},"2026-08-07",771.02,773.92,769.61,773.26,{"symbol":3354,"time":3531,"open":3532,"high":3533,"low":3534,"close":3535},"2026-08-06",770.21,771.82,767.46,768.56,{"symbol":3354,"time":3537,"open":3538,"high":3539,"low":3540,"close":3541},"2026-08-05",775.85,776.85,769.51,769.79,{"symbol":3354,"time":3543,"open":3544,"high":3545,"low":3546,"close":3547},"2026-08-04",760.63,773.41,760.52,771.33,{"symbol":3354,"time":3549,"open":3550,"high":3551,"low":3552,"close":3553},"2026-08-03",749.44,758.58,748.8,757.67,{"symbol":3354,"time":3555,"open":3556,"high":3557,"low":3558,"close":3559},"2026-07-31",744.68,748.9,737.68,747.03,{"symbol":3354,"time":3561,"open":3562,"high":3563,"low":3564,"close":3565},"2026-07-30",736.05,742.45,734.59,741.69,{"symbol":3354,"time":3567,"open":3568,"high":3569,"low":3570,"close":3571},"2026-07-29",739.97,742.68,729.1,729.46,{"symbol":3354,"time":3573,"open":3574,"high":3575,"low":3576,"close":3577},"2026-07-28",739.19,742.79,735.98,740.86,{"symbol":3354,"time":3579,"open":3580,"high":3581,"low":3582,"close":3583},"2026-07-27",744.91,745.53,735.87,739.09,{"symbol":3354,"time":3585,"open":3586,"high":3587,"low":3588,"close":3589},"2026-07-24",738.51,743.72,737.29,738.93,{"symbol":3354,"time":3591,"open":3592,"high":3593,"low":3594,"close":3595},"2026-07-23",739.37,742.56,735.21,738.18,{"symbol":3354,"time":3597,"open":3598,"high":3599,"low":3600,"close":3601},"2026-07-22",746.62,750.02,746.37,747.41,{"symbol":3354,"time":3603,"open":3604,"high":3605,"low":3606,"close":3607},"2026-07-21",746.29,749.04,744.18,748.28,{"symbol":3354,"time":3609,"open":3610,"high":3611,"low":3612,"close":3613},"2026-07-20",747.06,748.73,741.51,742.09,{"symbol":3354,"time":3615,"open":3616,"high":3617,"low":3618,"close":3619},"2026-07-17",742.08,747.29,740.8,743.29,{"symbol":3354,"time":3621,"open":3622,"high":3623,"low":3624,"close":3625},"2026-07-16",752.76,754.57,747.88,750.72,{"symbol":3354,"time":3627,"open":3628,"high":3629,"low":3630,"close":3631},"2026-07-15",754.24,755.58,750.2,754.81,{"symbol":3354,"time":3633,"open":3634,"high":3635,"low":3636,"close":3637},"2026-07-14",750.91,753.34,748.66,751.83,{"symbol":3354,"time":3639,"open":3640,"high":3641,"low":3642,"close":3643},"2026-07-13",752.47,753.91,748,749.17,{"symbol":3354,"time":3645,"open":3646,"high":3647,"low":3648,"close":3649},"2026-07-10",752.05,755.42,748.1,754.95,{"symbol":3354,"time":3651,"open":3652,"high":3653,"low":3654,"close":3655},"2026-07-09",747.35,751.97,745.59,751.71,{"symbol":3354,"time":3657,"open":3658,"high":3659,"low":3660,"close":3661},"2026-07-08",743.16,746.15,739.51,745.4,{"symbol":3354,"time":3663,"open":3664,"high":3665,"low":3666,"close":3667},"2026-07-07",750.22,750.96,745.21,747.71,{"symbol":3354,"time":3669,"open":3670,"high":3671,"low":3601,"close":3672},"2026-07-06",748.74,752.41,751.28,{"symbol":3354,"time":26,"open":3674,"high":3675,"low":3676,"close":3677},747.4,751.31,740.03,744.78,{"symbol":3354,"time":32,"open":3679,"high":3550,"low":3680,"close":3681},745,742.38,745.76,{"symbol":3354,"time":38,"open":3683,"high":3684,"low":3685,"close":3686},741.29,748.02,740.89,746.77,{"symbol":3354,"time":43,"open":3688,"high":3689,"low":3690,"close":3691},736.53,741.56,732.09,741,{"symbol":3354,"time":49,"open":3693,"high":3688,"low":3694,"close":3695},728.95,716.58,728.99,{"symbol":3354,"time":55,"open":3697,"high":3592,"low":3698,"close":3699},738.91,729.6,734.3,{"symbol":3354,"time":61,"open":3701,"high":3702,"low":3703,"close":3704},735.17,739.95,730.84,733.24,{"symbol":3354,"time":67,"open":3706,"high":3707,"low":3708,"close":3709},733.81,739.63,732.3,733.58,{"symbol":3354,"time":73,"open":3711,"high":3712,"low":3713,"close":3714},747.7,750.18,743.13,744.39,{"symbol":3354,"time":79,"open":3716,"high":3717,"low":3718,"close":3719},747.76,748.23,743.86,746.74,{"symbol":3354,"time":85,"open":3721,"high":3722,"low":3723,"close":3724},751.29,752.15,739.22,740.96,{"symbol":3354,"time":91,"open":3726,"high":3727,"low":3728,"close":3729},754.55,755.44,749.88,750.33,{"symbol":3354,"time":97,"open":3731,"high":3732,"low":3733,"close":3734},751.85,756.68,751.76,754.83,{"symbol":3354,"time":103,"open":3736,"high":3737,"low":3738,"close":3739},740.71,744.44,735.03,741.75,{"symbol":3354,"time":109,"open":3741,"high":3742,"low":3743,"close":3744},728.76,740,724.41,737.76,{"symbol":3354,"time":115,"open":3746,"high":3747,"low":3748,"close":3749},733.39,738.38,725.33,725.43,{"symbol":3354,"time":121,"open":3751,"high":3752,"low":3753,"close":3754},743.63,746.9,722.59,737.05,{"symbol":3354,"time":127,"open":3756,"high":3757,"low":3758,"close":3723},743.36,745.34,738.19,{"symbol":3354,"time":133,"open":3760,"high":3761,"low":3762,"close":3763},752.31,752.82,735.53,737.55,{"symbol":3354,"time":139,"open":3765,"high":3766,"low":3767,"close":3768},752.1,758.31,751.47,757.09,{"symbol":3354,"time":145,"open":3770,"high":3771,"low":3772,"close":3628},758.15,758.8,753.57,{"symbol":3354,"time":151,"open":3774,"high":3775,"low":3776,"close":3777},757.03,760.4,756.75,759.57,{"symbol":3354,"time":157,"open":3779,"high":3780,"low":3781,"close":3782},755.36,760.28,754.69,758.54,{"symbol":3354,"time":163,"open":3784,"high":3785,"low":3781,"close":3786},755.9,758.08,756.48,{"symbol":3354,"time":169,"open":3788,"high":3789,"low":3790,"close":3791},750.25,755.15,749.23,754.6,{"symbol":3354,"time":175,"open":3793,"high":3794,"low":3795,"close":3796},750.88,751.38,748.22,750.46,{"symbol":3354,"time":181,"open":3798,"high":3799,"low":3800,"close":3801},750.01,752.13,748.37,750.59,{"symbol":3354,"time":187,"open":3803,"high":3804,"low":3805,"close":3806},746.24,748.94,744.48,745.64,{"symbol":3354,"time":192,"open":3808,"high":3809,"low":3810,"close":3811},738.64,744.87,737.03,742.72,{"symbol":3354,"time":198,"open":3813,"high":3814,"low":3815,"close":3816},735.71,741.87,733.89,741.25,{"symbol":3354,"time":204,"open":3818,"high":3819,"low":3820,"close":3821},734.78,737.65,731.53,733.73,{"symbol":3354,"time":210,"open":3823,"high":3824,"low":3746,"close":3825},739.83,741.42,738.65,{"symbol":3354,"time":216,"open":3827,"high":3828,"low":3829,"close":3830},741.79,743.46,737.96,739.17,{"symbol":3354,"time":222,"open":3832,"high":3833,"low":3834,"close":3835},743.65,749.53,743.56,748.17,{"symbol":3354,"time":227,"open":3837,"high":3838,"low":3839,"close":3840},738.47,743.91,735.47,742.31,{"symbol":3354,"time":233,"open":3842,"high":3843,"low":3844,"close":3595},736.89,738.84,731.83,{"symbol":3354,"time":238,"open":3846,"high":3847,"low":3846,"close":3848},736.45,740.79,739.3,{"symbol":3354,"time":244,"open":3850,"high":3851,"low":3852,"close":3853},734.93,738.08,734.57,737.62,{"symbol":3354,"time":250,"open":3855,"high":3856,"low":3857,"close":3858},735.05,736.13,729.75,731.58,{"symbol":3354,"time":255,"open":3860,"high":3564,"low":3861,"close":3862},728.16,727.82,733.83,{"symbol":3354,"time":261,"open":3864,"high":3865,"low":3866,"close":3867},721.77,725.04,721.49,723.77,{"symbol":3354,"time":267,"open":3869,"high":3870,"low":3871,"close":3872},720.07,722.12,714.99,718.01,{"symbol":3354,"time":273,"open":3874,"high":3875,"low":3876,"close":3877},721.25,724.87,720.47,720.65,{"symbol":3354,"time":279,"open":3879,"high":3880,"low":3881,"close":3882},714.63,719.79,710.45,718.66,{"symbol":3354,"time":285,"open":3884,"high":3885,"low":3886,"close":3887},711,712.2,708.37,711.58,{"symbol":3354,"time":291,"open":3889,"high":3890,"low":3891,"close":3892},711.82,712.88,709.25,711.69,{"symbol":3354,"time":297,"open":3894,"high":3895,"low":3896,"close":3897},713.17,715.63,712.3,715.17,{"symbol":3354,"time":302,"open":3899,"high":3900,"low":3901,"close":3902},710.75,714.47,709.01,713.94,{"symbol":3354,"time":307,"open":3904,"high":3905,"low":3906,"close":3907},709.5,712.36,702.28,708.45,{"symbol":3354,"time":313,"open":3909,"high":3910,"low":3911,"close":3912},709.15,711.45,708.22,711.21,{"symbol":3354,"time":319,"open":3914,"high":3915,"low":3916,"close":3917},710.28,711.28,702.64,704.08,{"symbol":3354,"time":325,"open":3919,"high":3920,"low":3921,"close":3922},708.78,709.91,706.14,708.72,{"symbol":3354,"time":330,"open":3921,"high":3924,"low":3925,"close":3926},712.39,705.76,710.14,{"symbol":3354,"time":336,"open":3928,"high":3929,"low":3930,"close":3931},701.06,702.78,698.53,701.66,{"symbol":3354,"time":340,"open":3933,"high":3934,"low":3935,"close":3936},695.26,700.28,694.2,699.94,{"symbol":3354,"time":345,"open":3938,"high":3939,"low":3940,"close":3941},687.69,694.58,687.66,694.46,{"symbol":3354,"time":351,"open":3943,"high":3944,"low":3945,"close":3946},677.41,686.3,676.58,686.1,{"symbol":3354,"time":357,"open":3948,"high":3949,"low":3950,"close":3951},681.32,682.03,678.45,679.46,{"symbol":3354,"time":363,"open":3953,"high":3954,"low":3955,"close":3956},674.84,681.16,673.77,679.91,{"symbol":3354,"time":367,"open":3958,"high":3959,"low":3960,"close":3961},676.39,677.08,671.46,676.01,{"symbol":3354,"time":373,"open":3963,"high":3964,"low":3965,"close":3966},656.65,659.61,651.06,659.22,{"symbol":3354,"time":379,"open":3968,"high":3969,"low":3970,"close":3971},655.86,659.72,655.52,658.93,{"symbol":3354,"time":384,"open":3973,"high":3974,"low":3975,"close":3976},646.42,658.2,645.11,655.83,{"symbol":3354,"time":390,"open":3978,"high":3979,"low":3980,"close":3981},653.9,658.52,653,655.24,{"symbol":3354,"time":395,"open":3983,"high":3984,"low":3985,"close":3986},638.94,651.54,637.98,650.34,{"symbol":3354,"time":401,"open":3988,"high":3989,"low":3990,"close":3991},640.11,640.37,629.28,631.97,{"symbol":3354,"time":407,"open":3993,"high":3994,"low":3995,"close":3996},642.5,642.66,633.11,634.09,{"symbol":3354,"time":413,"open":3998,"high":3999,"low":4000,"close":4001},652.06,654.85,644.82,645.09,{"symbol":3354,"time":418,"open":4003,"high":4004,"low":4005,"close":4006},658.67,660.89,654.24,656.82,{"symbol":3354,"time":424,"open":4008,"high":4009,"low":4010,"close":4011},651.32,657.03,649.88,653.18,{"symbol":3354,"time":430,"open":4013,"high":4014,"low":4015,"close":4016},658.07,662.62,653.94,655.38,{"symbol":3354,"time":436,"open":4018,"high":4019,"low":4020,"close":4021},656.51,656.69,644.72,648.57,{"symbol":3354,"time":442,"open":4023,"high":4024,"low":4025,"close":4026},656.97,662.98,655.17,659.8,{"symbol":3354,"time":448,"open":4028,"high":4029,"low":4030,"close":4031},668.36,669.72,661.19,661.43,{"symbol":3354,"time":454,"open":4033,"high":4034,"low":4035,"close":4036},672.39,674.44,669.7,670.79,{"symbol":3354,"time":460,"open":4038,"high":4039,"low":4040,"close":4041},668.38,672.07,667.12,669.03,{"symbol":3354,"time":466,"open":4043,"high":4044,"low":4045,"close":4046},669.27,672.34,661.36,662.29,{"symbol":3354,"time":472,"open":4048,"high":4049,"low":4050,"close":4051},671.16,671.65,665.87,666.06,{"symbol":3354,"time":478,"open":4053,"high":4054,"low":4055,"close":4056},677.58,680.08,673.34,676.33,{"symbol":3354,"time":484,"open":4058,"high":4059,"low":4060,"close":4061},677.72,683.36,674.76,677.18,{"symbol":3354,"time":490,"open":4063,"high":4064,"low":4065,"close":4066},666.39,679.92,662.39,678.27,{"symbol":3354,"time":495,"open":4068,"high":4069,"low":4070,"close":4071},673.41,676.11,669.76,672.38,{"symbol":3354,"time":501,"open":4073,"high":4074,"low":4075,"close":4076},682.08,685.53,675.61,681.31,{"symbol":3354,"time":507,"open":4078,"high":4079,"low":4080,"close":4081},681.63,687.09,679.62,685.13,{"symbol":3354,"time":513,"open":4083,"high":4084,"low":4085,"close":4086},675.06,682.61,669.66,680.33,{"symbol":3354,"time":517,"open":4088,"high":4089,"low":4090,"close":4091},678.7,688.62,678.02,686.38,{"symbol":3354,"time":523,"open":4093,"high":4094,"low":4095,"close":4096},683.09,686.86,681.64,685.99,{"symbol":3354,"time":528,"open":4098,"high":4099,"low":4100,"close":4101},693.28,693.3,684.35,689.3,{"symbol":3354,"time":534,"open":4103,"high":4104,"low":4105,"close":4106},690.18,693.68,690.1,693.15,{"symbol":3354,"time":540,"open":4108,"high":4109,"low":4110,"close":4111},681.9,688.35,680,687.35,{"symbol":3354,"time":546,"open":4113,"high":4114,"low":4115,"close":4116},687.83,690,680.37,682.39,{"symbol":3354,"time":551,"open":4118,"high":4119,"low":4120,"close":4121},682.32,690.06,681.73,689.43,{"symbol":3354,"time":557,"open":4123,"high":4124,"low":4125,"close":4126},683.84,686.18,681.55,684.48,{"symbol":3354,"time":562,"open":4128,"high":4129,"low":4130,"close":4131},684.02,689.15,682.83,686.29,{"symbol":3354,"time":568,"open":4133,"high":4134,"low":4135,"close":4136},680.14,684.94,675.78,682.85,{"symbol":3354,"time":574,"open":4138,"high":4139,"low":4140,"close":4141},681.69,686.28,677.52,681.75,{"symbol":3354,"time":580,"open":4143,"high":4144,"low":4115,"close":4145},694.24,695.35,681.27,{"symbol":3354,"time":586,"open":4147,"high":4148,"low":4149,"close":4150},696.39,697.14,689.18,691.96,{"symbol":3354,"time":590,"open":4152,"high":4153,"low":4154,"close":4155},694.95,696.54,691.66,692.12,{"symbol":3354,"time":595,"open":4157,"high":4158,"low":4159,"close":4160},689.42,695.87,688.34,693.95,{"symbol":3354,"time":599,"open":4162,"high":4163,"low":4164,"close":4165},681.46,692.31,680.85,690.62,{"symbol":3354,"time":604,"open":4167,"high":4168,"low":4169,"close":4170},680.94,683.69,675.79,677.62,{"symbol":3354,"time":609,"open":4172,"high":4173,"low":4174,"close":4175},690.35,691.45,681.76,686.19,{"symbol":3354,"time":614,"open":4177,"high":4178,"low":4179,"close":4180},696.21,696.96,684.03,689.53,{"symbol":3354,"time":620,"open":4182,"high":4183,"low":4157,"close":4184},689.58,696.93,695.41,{"symbol":3354,"time":625,"open":4186,"high":4187,"low":4188,"close":4189},691.79,694.21,687.12,691.97,{"symbol":3354,"time":631,"open":4147,"high":4191,"low":4192,"close":4193},697.06,684.83,694.04,{"symbol":3354,"time":637,"open":4195,"high":4196,"low":4197,"close":4198},697.05,697.84,693.94,695.42,{"symbol":3354,"time":642,"open":4200,"high":4201,"low":4202,"close":4203},694.18,696.53,693.57,695.49,{"symbol":3354,"time":647,"open":4205,"high":4206,"low":4207,"close":4208},690.49,694.13,689.92,692.73,{"symbol":3354,"time":652,"open":4210,"high":4211,"low":4212,"close":4213},688.15,690.96,687.16,689.23,{"symbol":3354,"time":658,"open":4215,"high":4216,"low":4217,"close":4218},689.85,691.13,686.92,688.98,{"symbol":3354,"time":661,"open":4220,"high":4221,"low":4222,"close":4223},679.65,688.74,678.13,685.4,{"symbol":3354,"time":665,"open":4225,"high":4226,"low":4227,"close":4053},681.49,684.77,676.57,{"symbol":3354,"time":670,"open":4229,"high":4230,"low":4105,"close":4154},693.66,694.25,{"symbol":3354,"time":676,"open":4232,"high":4233,"low":4234,"close":4235},694.57,695.45,691.25,692.24,{"symbol":3354,"time":680,"open":4237,"high":4238,"low":4239,"close":4240},691,691.72,686.04,690.36,{"symbol":3354,"time":685,"open":4203,"high":4242,"low":4243,"close":4244},696.09,691.35,693.77,{"symbol":3354,"time":690,"open":4246,"high":4242,"low":4247,"close":4248},690.68,690.63,695.16,{"symbol":3354,"time":695,"open":4247,"high":4250,"low":4149,"close":4251},695.31,694.07,{"symbol":3354,"time":700,"open":4253,"high":4165,"low":4254,"close":4255},688.82,687.49,689.51,{"symbol":3354,"time":706,"open":4257,"high":4258,"low":4259,"close":4182},692.19,693.96,689.32,{"symbol":3354,"time":711,"open":4261,"high":4262,"low":4263,"close":4264},687.93,692.32,687.78,691.81,{"symbol":3354,"time":717,"open":4266,"high":4121,"low":4091,"close":4267},686.54,687.72,{"symbol":3354,"time":723,"open":4269,"high":4270,"low":4271,"close":4272},685.71,686.87,679.82,683.17,{"symbol":3354,"time":727,"open":4274,"high":4275,"low":4276,"close":4277},687.14,687.36,681.71,681.92,{"symbol":3354,"time":733,"open":4279,"high":4280,"low":4281,"close":4282},687.45,688.56,686.58,687.01,{"symbol":3354,"time":739,"open":4284,"high":4285,"low":4286,"close":4287},687.54,689.2,686.07,687.85,{"symbol":3354,"time":744,"open":4289,"high":4154,"low":4290,"close":4291},690.64,689.27,690.31,{"symbol":3354,"time":749,"open":4293,"high":4294,"low":4295,"close":4296},687.95,690.83,687.8,690.38,{"symbol":3354,"time":755,"open":4298,"high":4299,"low":4300,"close":4301},683.92,688.2,683.87,687.96,{"symbol":3354,"time":760,"open":4303,"high":4304,"low":4305,"close":4192},683.94,685.36,680.59,{"symbol":3354,"time":766,"open":4307,"high":4308,"low":4309,"close":4305},676.59,681.09,676.47,{"symbol":3354,"time":772,"open":4311,"high":4312,"low":4313,"close":4309},677.6,680.74,674.9,{"symbol":3354,"time":777,"open":4315,"high":4316,"low":4317,"close":4318},679.89,680.44,671.2,671.4,{"symbol":3354,"time":783,"open":4320,"high":4321,"low":4322,"close":4323},679.23,681.08,674.98,678.87,{"symbol":3354,"time":789,"open":4325,"high":4326,"low":4327,"close":4328},685.74,685.76,679.25,680.73,{"symbol":3354,"time":794,"open":4330,"high":4331,"low":4332,"close":4174},688.17,688.88,679.17,{"symbol":3354,"time":800,"open":4334,"high":4335,"low":4336,"close":4337},685.14,689.25,682.17,689.17,{"symbol":3354,"time":806,"open":4339,"high":4340,"low":4076,"close":4341},682.56,688.97,687.57,{"symbol":3354,"time":812,"open":4343,"high":4344,"low":4345,"close":4346},683.15,685.39,682.59,683.04,{"symbol":3354,"time":818,"open":4348,"high":4349,"low":4350,"close":4351},686.59,686.64,681.57,683.63,{"symbol":3354,"time":824,"open":4353,"high":4354,"low":4355,"close":4356},685.47,688.39,684.58,685.69,{"symbol":3354,"time":830,"open":4358,"high":4359,"low":4360,"close":4361},685.3,685.37,681.34,684.39,{"symbol":3354,"time":836,"open":4363,"high":4364,"low":4365,"close":4366},680.57,684.91,679.69,683.89,{"symbol":3354,"time":842,"open":4277,"high":4368,"low":4369,"close":4370},683.82,679.33,681.53,{"symbol":3354,"time":848,"open":4372,"high":4373,"low":4374,"close":4375},678.81,682.99,678.74,680.27,{"symbol":3354,"time":854,"open":4377,"high":4378,"low":4379,"close":4380},680.86,683.67,680.5,683.39,{"symbol":3354,"time":860,"open":4382,"high":4383,"low":4384,"close":4385},677.63,681.7,676.72,679.68,{"symbol":3354,"time":866,"open":4387,"high":4388,"low":4389,"close":4390},668.63,676.21,664.48,675.02,{"symbol":3354,"time":872,"open":4392,"high":4393,"low":4394,"close":4395},662.69,670.06,661.59,668.73,{"symbol":3354,"time":878,"open":4397,"high":4398,"low":4399,"close":4400},655.05,664.55,650.85,659.03,{"symbol":3354,"time":884,"open":4402,"high":4403,"low":4404,"close":4405},672.91,675.56,651.89,652.53,{"symbol":3354,"time":890,"open":4407,"high":4408,"low":4409,"close":4410},660.78,667.34,658.75,662.63,{"symbol":3354,"time":896,"open":4412,"high":4413,"low":3968,"close":4414},662.1,665.12,660.08,{"symbol":3354,"time":902,"open":4035,"high":4416,"low":4417,"close":4418},673.71,662.17,665.67,{"symbol":3354,"time":908,"open":4420,"high":4421,"low":4422,"close":4423},665.38,675.66,663.27,671.93,{"symbol":3354,"time":914,"open":4379,"high":4377,"low":4425,"close":4426},670.52,672.04,{"symbol":3354,"time":920,"open":4428,"high":4429,"low":4430,"close":4431},684.79,684.96,680.95,683.38,{"symbol":3354,"time":926,"open":4433,"high":4434,"low":4435,"close":4436},679.95,683.57,678.73,683,{"symbol":3354,"time":932,"open":4438,"high":4439,"low":4440,"close":4441},677.24,682.18,675.03,681.44,{"symbol":3354,"time":938,"open":4443,"high":4444,"low":4445,"close":4446},667.91,671.08,661.21,670.97,{"symbol":3354,"time":944,"open":4309,"high":4448,"low":4449,"close":4450},677.38,668.72,670.31,{"symbol":3354,"time":950,"open":4322,"high":4377,"low":4452,"close":4053},674.17,{"symbol":3354,"time":956,"open":4069,"high":4454,"low":4455,"close":4456},679.96,674.58,675.24,{"symbol":3354,"time":961,"open":4458,"high":4459,"low":4460,"close":4461},685.67,685.8,679.94,683.34,{"symbol":3354,"time":966,"open":4463,"high":4464,"low":4465,"close":4466},685.04,685.08,679.24,682.06,{"symbol":3354,"time":972,"open":4468,"high":4469,"low":4470,"close":4470},683.9,685.94,679.83,{"symbol":3354,"time":978,"open":4472,"high":4473,"low":4474,"close":4475},688.72,689.7,682.87,687.39,{"symbol":3354,"time":983,"open":4477,"high":4478,"low":4192,"close":4479},687.05,688.91,687.06,{"symbol":3354,"time":989,"open":4481,"high":4482,"low":4483,"close":4484},682.73,685.54,682.12,685.24,{"symbol":3354,"time":995,"open":4486,"high":4487,"low":4488,"close":4489},676.46,678.47,675.65,677.25,{"symbol":3354,"time":1000,"open":4491,"high":4492,"low":4493,"close":4494},668.12,672.71,667.8,671.76,{"symbol":3354,"time":1004,"open":4496,"high":4496,"low":4497,"close":4493},672,663.3,{"symbol":3354,"time":1010,"open":4499,"high":4500,"low":4501,"close":4502},671.44,672.99,669.98,671.29,{"symbol":3354,"time":1014,"open":4504,"high":4505,"low":4506,"close":4507},667.32,672.21,667.27,671.3,{"symbol":3354,"time":1020,"open":4509,"high":4510,"low":4511,"close":4512},659.5,665.76,658.14,664.39,{"symbol":3354,"time":1026,"open":4514,"high":4515,"low":4516,"close":4517},666.82,668.71,657.11,660.64,{"symbol":3354,"time":1032,"open":4514,"high":4519,"low":3971,"close":4520},670.23,665.17,{"symbol":3354,"time":1038,"open":4522,"high":4523,"low":4524,"close":4525},657.17,665.83,653.17,662.23,{"symbol":3354,"time":1043,"open":4527,"high":4528,"low":4529,"close":4530},660.65,665.13,659.77,663.04,{"symbol":3354,"time":1046,"open":4532,"high":4533,"low":4534,"close":4535},672.13,673.95,652.84,653.02,{"symbol":3354,"time":1051,"open":4537,"high":4538,"low":4539,"close":4048},673.53,673.94,669.21,{"symbol":3354,"time":1057,"open":4541,"high":4542,"low":4543,"close":4544},670.25,673.21,669.42,673.11,{"symbol":3354,"time":1063,"open":4546,"high":4500,"low":4547,"close":4548},672.54,667.67,669.12,{"symbol":3354,"time":1069,"open":4550,"high":4551,"low":4552,"close":4553},671.62,672.51,669.46,671.61,{"symbol":3354,"time":1075,"open":4555,"high":4556,"low":4557,"close":4539},669.99,672.68,668.16,{"symbol":3354,"time":1080,"open":4559,"high":4560,"low":4561,"close":4562},670.45,670.57,666.78,669.22,{"symbol":3354,"time":1085,"open":4564,"high":4565,"low":4566,"close":4567},663.17,669.37,663.06,668.45,{"symbol":3354,"time":1091,"open":4569,"high":4570,"low":4571,"close":4572},662.93,666.65,661.61,666.18,{"symbol":3354,"time":1096,"open":4574,"high":4575,"low":4576,"close":4577},664.36,665.28,661.86,663.68,{"symbol":3354,"time":1101,"open":4579,"high":4580,"low":4581,"close":4582},659.51,662.37,657.88,661.82,{"symbol":3354,"time":1107,"open":4584,"high":4585,"low":4586,"close":4587},657.94,659.41,654.41,658.05,{"symbol":3354,"time":1112,"open":4589,"high":4590,"low":4591,"close":4592},664.51,664.61,659.67,661.1,{"symbol":3354,"time":1116,"open":4594,"high":4408,"low":4595,"close":4596},666.72,661.98,663.21,{"symbol":3354,"time":1121,"open":4598,"high":4599,"low":4417,"close":4600},662.2,667.29,666.84,{"symbol":3354,"time":1126,"open":4602,"high":4398,"low":4603,"close":4604},662.33,660.37,663.7,{"symbol":3354,"time":1132,"open":4606,"high":4607,"low":4608,"close":4609},661.89,664.89,660.27,662.26,{"symbol":3354,"time":1138,"open":4611,"high":4612,"low":4613,"close":4614},660.01,661.72,654.3,659.18,{"symbol":3354,"time":1144,"open":4616,"high":4617,"low":4618,"close":4619},661.47,661.78,659.21,660,{"symbol":3354,"time":1150,"open":4621,"high":4622,"low":4623,"close":4624},659.64,661.04,659.34,660.91,{"symbol":3354,"time":1156,"open":4626,"high":4627,"low":4628,"close":4629},657.6,659.11,656.9,657.41,{"symbol":3354,"time":1161,"open":4631,"high":4632,"low":4633,"close":4634},654.18,658.33,653.59,657.63,{"symbol":3354,"time":1166,"open":4636,"high":4637,"low":4638,"close":4639},653.62,654.55,650.63,652.21,{"symbol":3354,"time":1171,"open":4641,"high":4642,"low":4643,"close":4644},648.97,650.86,647.22,650.33,{"symbol":3354,"time":1177,"open":4646,"high":4647,"low":4648,"close":4649},648.62,649.84,647.23,648.83,{"symbol":3354,"time":1183,"open":4651,"high":4639,"low":4652,"close":4653},651.48,643.33,647.24,{"symbol":3354,"time":1189,"open":4655,"high":4656,"low":4657,"close":4658},644.42,649.15,643.51,649.12,{"symbol":3354,"time":1195,"open":4660,"high":4661,"low":4662,"close":4663},642.67,644.21,640.46,643.74,{"symbol":3354,"time":1201,"open":4665,"high":4666,"low":4667,"close":4668},637.5,640.49,634.92,640.27,{"symbol":3354,"time":1206,"open":4670,"high":4671,"low":4672,"close":4673},647.47,647.84,643.14,645.05,{"symbol":3354,"time":1212,"open":4653,"high":4675,"low":4676,"close":4677},649.48,645.34,648.92,{"symbol":3354,"time":1218,"open":4679,"high":4680,"low":4655,"close":4681},644.57,647.37,646.63,[4683,4688,4691,4695,4698,4701,4704,4706,4708,4710,4712,4714,4716,4718,4720,4722,4724,4726,4728,4730,4731,4733,4735,4737,4739,4740,4742,4743,4745,4747,4749,4750,4752,4754,4756,4757,4759,4761,4763,4764,4766,4768,4770,4772,4774,4776,4778,4780,4782],{"time":73,"symbol":5,"current_signal":4684,"signal_change":23,"signal_type":4685,"trading_system":4686,"datetime":4687},"False","BEARISH","BollingerBands","2026-06-22 00:00:00",{"time":103,"symbol":5,"current_signal":4684,"signal_change":23,"signal_type":4685,"trading_system":4689,"datetime":4690},"MA","2026-06-12 00:00:00",{"time":109,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4692,"trading_system":4693,"datetime":4694},"BULLISH","RSI","2026-06-11 00:00:00",{"time":133,"symbol":5,"current_signal":4684,"signal_change":23,"signal_type":4685,"trading_system":4696,"datetime":4697},"CCI","2026-06-05 00:00:00",{"time":139,"symbol":5,"current_signal":4684,"signal_change":23,"signal_type":4685,"trading_system":4699,"datetime":4700},"ADX","2026-06-04 00:00:00",{"time":187,"symbol":5,"current_signal":4684,"signal_change":23,"signal_type":4685,"trading_system":4702,"datetime":4703},"MACD","2026-05-22 00:00:00",{"time":210,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4692,"trading_system":4699,"datetime":4705},"2026-05-18 00:00:00",{"time":227,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4692,"trading_system":4696,"datetime":4707},"2026-05-13 00:00:00",{"time":238,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4692,"trading_system":4702,"datetime":4709},"2026-05-11 00:00:00",{"time":261,"symbol":5,"current_signal":4684,"signal_change":23,"signal_type":4685,"trading_system":4696,"datetime":4711},"2026-05-05 00:00:00",{"time":279,"symbol":5,"current_signal":4684,"signal_change":23,"signal_type":4685,"trading_system":4699,"datetime":4713},"2026-04-30 00:00:00",{"time":285,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4692,"trading_system":4699,"datetime":4715},"2026-04-29 00:00:00",{"time":291,"symbol":5,"current_signal":4684,"signal_change":23,"signal_type":4685,"trading_system":4699,"datetime":4717},"2026-04-28 00:00:00",{"time":297,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4692,"trading_system":4699,"datetime":4719},"2026-04-27 00:00:00",{"time":307,"symbol":5,"current_signal":4684,"signal_change":23,"signal_type":4685,"trading_system":4699,"datetime":4721},"2026-04-23 00:00:00",{"time":313,"symbol":5,"current_signal":4684,"signal_change":23,"signal_type":4685,"trading_system":4702,"datetime":4723},"2026-04-22 00:00:00",{"time":357,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4692,"trading_system":4699,"datetime":4725},"2026-04-10 00:00:00",{"time":373,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4692,"trading_system":4689,"datetime":4727},"2026-04-07 00:00:00",{"time":418,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4692,"trading_system":4686,"datetime":4729},"2026-03-25 00:00:00",{"time":418,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4692,"trading_system":4696,"datetime":4729},{"time":424,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4692,"trading_system":4702,"datetime":4732},"2026-03-24 00:00:00",{"time":448,"symbol":5,"current_signal":4684,"signal_change":23,"signal_type":4685,"trading_system":4702,"datetime":4734},"2026-03-18 00:00:00",{"time":460,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4692,"trading_system":4702,"datetime":4736},"2026-03-16 00:00:00",{"time":495,"symbol":5,"current_signal":4684,"signal_change":23,"signal_type":4685,"trading_system":4696,"datetime":4738},"2026-03-06 00:00:00",{"time":495,"symbol":5,"current_signal":4684,"signal_change":23,"signal_type":4685,"trading_system":4702,"datetime":4738},{"time":517,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4692,"trading_system":4696,"datetime":4741},"2026-03-02 00:00:00",{"time":517,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4692,"trading_system":4702,"datetime":4741},{"time":540,"symbol":5,"current_signal":4684,"signal_change":23,"signal_type":4685,"trading_system":4689,"datetime":4744},"2026-02-24 00:00:00",{"time":604,"symbol":5,"current_signal":4684,"signal_change":23,"signal_type":4685,"trading_system":4686,"datetime":4746},"2026-02-05 00:00:00",{"time":625,"symbol":5,"current_signal":4684,"signal_change":23,"signal_type":4685,"trading_system":4699,"datetime":4748},"2026-01-30 00:00:00",{"time":625,"symbol":5,"current_signal":4684,"signal_change":23,"signal_type":4685,"trading_system":4696,"datetime":4748},{"time":665,"symbol":5,"current_signal":4684,"signal_change":23,"signal_type":4685,"trading_system":4702,"datetime":4751},"2026-01-20 00:00:00",{"time":695,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4692,"trading_system":4702,"datetime":4753},"2026-01-09 00:00:00",{"time":727,"symbol":5,"current_signal":4684,"signal_change":23,"signal_type":4685,"trading_system":4702,"datetime":4755},"2025-12-31 00:00:00",{"time":727,"symbol":5,"current_signal":4684,"signal_change":23,"signal_type":4685,"trading_system":4693,"datetime":4755},{"time":806,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4692,"trading_system":4689,"datetime":4758},"2025-12-10 00:00:00",{"time":824,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4692,"trading_system":4686,"datetime":4760},"2025-12-05 00:00:00",{"time":842,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4692,"trading_system":4699,"datetime":4762},"2025-12-02 00:00:00",{"time":842,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4692,"trading_system":4696,"datetime":4762},{"time":860,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4692,"trading_system":4702,"datetime":4765},"2025-11-26 00:00:00",{"time":938,"symbol":5,"current_signal":4684,"signal_change":23,"signal_type":4685,"trading_system":4689,"datetime":4767},"2025-11-07 00:00:00",{"time":944,"symbol":5,"current_signal":4684,"signal_change":23,"signal_type":4685,"trading_system":4686,"datetime":4769},"2025-11-06 00:00:00",{"time":1000,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4692,"trading_system":4693,"datetime":4771},"2025-10-23 00:00:00",{"time":1020,"symbol":5,"current_signal":4684,"signal_change":23,"signal_type":4685,"trading_system":4696,"datetime":4773},"2025-10-17 00:00:00",{"time":1046,"symbol":5,"current_signal":4684,"signal_change":23,"signal_type":4685,"trading_system":4699,"datetime":4775},"2025-10-10 00:00:00",{"time":1063,"symbol":5,"current_signal":4684,"signal_change":23,"signal_type":4685,"trading_system":4693,"datetime":4777},"2025-10-07 00:00:00",{"time":1085,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4692,"trading_system":4699,"datetime":4779},"2025-10-01 00:00:00",{"time":1091,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4692,"trading_system":4693,"datetime":4781},"2025-09-30 00:00:00",{"time":1101,"symbol":5,"current_signal":4684,"signal_change":23,"signal_type":4685,"trading_system":4699,"datetime":4783},"2025-09-26 00:00:00",[4785,4790,4794,4797,4801,4804,4807,4810,4813,4816,4819,4822,4825,4828,4831,4834,4837,4840,4843,4846,4849,4852,4855,4858,4861,4864,4867,4870,4873,4876,4879,4882,4885,4888,4891,4894,4897,4900,4903,4907,4910,4914,4918,4922,4926,4930,4934,4938,4942,4946,4950,4954,4958,4962,4966,4969,4973,4977],{"symbol":5,"form":4786,"filingdate":442,"primarydocument":4787,"accessionnumber":4788,"filing_url":4789,"sec_url":4789},"8-K","sats-20260316x8k.htm","0001415404-26-000006","",{"symbol":5,"form":4791,"filingdate":517,"primarydocument":4792,"accessionnumber":4793,"filing_url":4789,"sec_url":4789},"10-K","tmb-20251231x10k.htm","0001104659-26-021817",{"symbol":5,"form":4786,"filingdate":739,"primarydocument":4795,"accessionnumber":4796,"filing_url":4789,"sec_url":4789},"tmb-20251226x8k.htm","0001415404-25-000052",{"symbol":5,"form":4798,"filingdate":944,"primarydocument":4799,"accessionnumber":4800,"filing_url":4789,"sec_url":4789},"10-Q","tmb-20250930x10q.htm","0001104659-25-107277",{"symbol":5,"form":4786,"filingdate":944,"primarydocument":4802,"accessionnumber":4803,"filing_url":4789,"sec_url":4789},"tmb-20251106x8k.htm","0001415404-25-000049",{"symbol":5,"form":4786,"filingdate":1171,"primarydocument":4805,"accessionnumber":4806,"filing_url":4789,"sec_url":4789},"tmb-20250908x8k.htm","0001415404-25-000045",{"symbol":5,"form":4786,"filingdate":1177,"primarydocument":4808,"accessionnumber":4809,"filing_url":4789,"sec_url":4789},"tmb-20250907x8k.htm","0001415404-25-000041",{"symbol":5,"form":4786,"filingdate":1224,"primarydocument":4811,"accessionnumber":4812,"filing_url":4789,"sec_url":4789},"tmb-20250825x8k.htm","0001415404-25-000035",{"symbol":5,"form":4798,"filingdate":1316,"primarydocument":4814,"accessionnumber":4815,"filing_url":4789,"sec_url":4789},"tmb-20250630x10q.htm","0001558370-25-009923",{"symbol":5,"form":4786,"filingdate":1328,"primarydocument":4817,"accessionnumber":4818,"filing_url":4789,"sec_url":4789},"tmb-20250729x8k.htm","0001558370-25-009773",{"symbol":5,"form":4786,"filingdate":1440,"primarydocument":4820,"accessionnumber":4821,"filing_url":4789,"sec_url":4789},"tmb-20250627x8k.htm","0001415404-25-000031",{"symbol":5,"form":4786,"filingdate":1544,"primarydocument":4823,"accessionnumber":4824,"filing_url":4789,"sec_url":4789},"tmb-20250602x8k.htm","0001415404-25-000024",{"symbol":5,"form":4786,"filingdate":1550,"primarydocument":4826,"accessionnumber":4827,"filing_url":4789,"sec_url":4789},"tmb-20250530x8k.htm","0001415404-25-000017",{"symbol":5,"form":4786,"filingdate":1562,"primarydocument":4829,"accessionnumber":4830,"filing_url":4789,"sec_url":4789},"tmb-20250527x8k.htm","0001415404-25-000014",{"symbol":5,"form":4786,"filingdate":1620,"primarydocument":4832,"accessionnumber":4833,"filing_url":4789,"sec_url":4789},"tmb-20250509x8k.htm","0001415404-25-000010",{"symbol":5,"form":4798,"filingdate":1631,"primarydocument":4835,"accessionnumber":4836,"filing_url":4789,"sec_url":4789},"tmb-20250331x10q.htm","0001558370-25-007050",{"symbol":5,"form":4786,"filingdate":1631,"primarydocument":4838,"accessionnumber":4839,"filing_url":4789,"sec_url":4789},"tm2513715d2_8k.htm","0001104659-25-046470",{"symbol":5,"form":4786,"filingdate":1648,"primarydocument":4841,"accessionnumber":4842,"filing_url":4789,"sec_url":4789},"tmb-20250502x8k.htm","0001415404-25-000006",{"symbol":5,"form":4791,"filingdate":1882,"primarydocument":4844,"accessionnumber":4845,"filing_url":4789,"sec_url":4789},"tmb-20241231x10k.htm","0001558370-25-001663",{"symbol":5,"form":4786,"filingdate":2050,"primarydocument":4847,"accessionnumber":4848,"filing_url":4789,"sec_url":4789},"tm2432206d1_8k.htm","0001104659-24-132492",{"symbol":5,"form":4786,"filingdate":2141,"primarydocument":4850,"accessionnumber":4851,"filing_url":4789,"sec_url":4789},"tmb-20241121x8k.htm","0001415404-24-000022",{"symbol":5,"form":4786,"filingdate":2162,"primarydocument":4853,"accessionnumber":4854,"filing_url":4789,"sec_url":4789},"tm2428023d1_8k.htm","0001104659-24-117961",{"symbol":5,"form":4798,"filingdate":2169,"primarydocument":4856,"accessionnumber":4857,"filing_url":4789,"sec_url":4789},"tmb-20240930x10q.htm","0001558370-24-015122",{"symbol":5,"form":4786,"filingdate":2211,"primarydocument":4859,"accessionnumber":4860,"filing_url":4789,"sec_url":4789},"tm2427009d1_8k.htm","0001104659-24-111935",{"symbol":5,"form":4786,"filingdate":2256,"primarydocument":4862,"accessionnumber":4863,"filing_url":4789,"sec_url":4789},"tm2425702d5_8k.htm","0001104659-24-107828",{"symbol":5,"form":4786,"filingdate":2283,"primarydocument":4865,"accessionnumber":4866,"filing_url":4789,"sec_url":4789},"tm2425160d1_8k.htm","0001104659-24-103932",{"symbol":5,"form":4786,"filingdate":2304,"primarydocument":4868,"accessionnumber":4869,"filing_url":4789,"sec_url":4789},"tmb-20240923x8k.htm","0001558370-24-012940",{"symbol":5,"form":4798,"filingdate":2441,"primarydocument":4871,"accessionnumber":4872,"filing_url":4789,"sec_url":4789},"tmb-20240630x10q.htm","0001558370-24-011672",{"symbol":5,"form":4798,"filingdate":2708,"primarydocument":4874,"accessionnumber":4875,"filing_url":4789,"sec_url":4789},"tmb-20240331x10q.htm","0001558370-24-007171",{"symbol":5,"form":4786,"filingdate":2719,"primarydocument":4877,"accessionnumber":4878,"filing_url":4789,"sec_url":4789},"tmb-20240503x8k.htm","0001415404-24-000007",{"symbol":5,"form":4791,"filingdate":2931,"primarydocument":4880,"accessionnumber":4881,"filing_url":4789,"sec_url":4789},"tmb-20231231x10k.htm","0001558370-24-002209",{"symbol":5,"form":4786,"filingdate":3048,"primarydocument":4883,"accessionnumber":4884,"filing_url":4789,"sec_url":4789},"tm243412d1_8k.htm","0001104659-24-003878",{"symbol":5,"form":4786,"filingdate":3056,"primarydocument":4886,"accessionnumber":4887,"filing_url":4789,"sec_url":4789},"tm243082d1_8k.htm","0001104659-24-003089",{"symbol":5,"form":4786,"filingdate":3086,"primarydocument":4889,"accessionnumber":4890,"filing_url":4789,"sec_url":4789},"tm2333745d3_8k.htm","0001104659-24-000089",{"symbol":5,"form":4786,"filingdate":3131,"primarydocument":4892,"accessionnumber":4893,"filing_url":4789,"sec_url":4789},"tm2332726d1_8k.htm","0001104659-23-125428",{"symbol":5,"form":4786,"filingdate":3230,"primarydocument":4895,"accessionnumber":4896,"filing_url":4789,"sec_url":4789},"tm2326297d3_8k.htm","0001104659-23-116765",{"symbol":5,"form":4798,"filingdate":3251,"primarydocument":4898,"accessionnumber":4899,"filing_url":4789,"sec_url":4789},"sats-20230930.htm","0001415404-23-000020",{"symbol":5,"form":4786,"filingdate":3327,"primarydocument":4901,"accessionnumber":4902,"filing_url":4789,"sec_url":4789},"tm2326297d1_8k.htm","0001104659-23-106152",{"symbol":5,"form":4786,"filingdate":4904,"primarydocument":4905,"accessionnumber":4906,"filing_url":4789,"sec_url":4789},"2023-08-08","tm2323112d2_8k.htm","0001104659-23-088606",{"symbol":5,"form":4798,"filingdate":4904,"primarydocument":4908,"accessionnumber":4909,"filing_url":4789,"sec_url":4789},"sats-20230630.htm","0001415404-23-000015",{"symbol":5,"form":4798,"filingdate":4911,"primarydocument":4912,"accessionnumber":4913,"filing_url":4789,"sec_url":4789},"2023-05-09","sats-20230331.htm","0001415404-23-000010",{"symbol":5,"form":4786,"filingdate":4915,"primarydocument":4916,"accessionnumber":4917,"filing_url":4789,"sec_url":4789},"2023-04-28","tm2314064d1_8k.htm","0001104659-23-052951",{"symbol":5,"form":4786,"filingdate":4919,"primarydocument":4920,"accessionnumber":4921,"filing_url":4789,"sec_url":4789},"2023-03-23","tm2310319d1_8k.htm","0001104659-23-036070",{"symbol":5,"form":4791,"filingdate":4923,"primarydocument":4924,"accessionnumber":4925,"filing_url":4789,"sec_url":4789},"2023-02-23","sats-20221231.htm","0001415404-23-000005",{"symbol":5,"form":4786,"filingdate":4927,"primarydocument":4928,"accessionnumber":4929,"filing_url":4789,"sec_url":4789},"2023-01-11","tm233134d1_8k.htm","0001104659-23-003055",{"symbol":5,"form":4786,"filingdate":4931,"primarydocument":4932,"accessionnumber":4933,"filing_url":4789,"sec_url":4789},"2022-12-30","tm2233724d1_8k.htm","0001104659-22-131346",{"symbol":5,"form":4786,"filingdate":4935,"primarydocument":4936,"accessionnumber":4937,"filing_url":4789,"sec_url":4789},"2022-12-01","tm2231732d1_8k.htm","0001104659-22-123668",{"symbol":5,"form":4786,"filingdate":4939,"primarydocument":4940,"accessionnumber":4941,"filing_url":4789,"sec_url":4789},"2022-11-22","tm2231124d1_8k.htm","0001104659-22-121208",{"symbol":5,"form":4798,"filingdate":4943,"primarydocument":4944,"accessionnumber":4945,"filing_url":4789,"sec_url":4789},"2022-11-03","sats-20220930.htm","0001415404-22-000080",{"symbol":5,"form":4786,"filingdate":4947,"primarydocument":4948,"accessionnumber":4949,"filing_url":4789,"sec_url":4789},"2022-10-03","sats-20220927.htm","0001415404-22-000073",{"symbol":5,"form":4798,"filingdate":4951,"primarydocument":4952,"accessionnumber":4953,"filing_url":4789,"sec_url":4789},"2022-08-04","sats-20220630.htm","0001415404-22-000070",{"symbol":5,"form":4786,"filingdate":4955,"primarydocument":4956,"accessionnumber":4957,"filing_url":4789,"sec_url":4789},"2022-07-22","sats-20220720.htm","0001415404-22-000067",{"symbol":5,"form":4798,"filingdate":4959,"primarydocument":4960,"accessionnumber":4961,"filing_url":4789,"sec_url":4789},"2022-05-05","sats-20220331.htm","0001415404-22-000042",{"symbol":5,"form":4786,"filingdate":4963,"primarydocument":4964,"accessionnumber":4965,"filing_url":4789,"sec_url":4789},"2022-05-02","sats-20220428.htm","0001415404-22-000039",{"symbol":5,"form":4786,"filingdate":4967,"primarydocument":4964,"accessionnumber":4968,"filing_url":4789,"sec_url":4789},"2022-04-29","0001415404-22-000037",{"symbol":5,"form":4791,"filingdate":4970,"primarydocument":4971,"accessionnumber":4972,"filing_url":4789,"sec_url":4789},"2022-02-24","sats-20211231.htm","0001415404-22-000005",{"symbol":5,"form":4786,"filingdate":4974,"primarydocument":4975,"accessionnumber":4976,"filing_url":4789,"sec_url":4789},"2022-02-22","sats-20220217.htm","0001415404-22-000002",{"symbol":5,"form":4798,"filingdate":4978,"primarydocument":4979,"accessionnumber":4980,"filing_url":4789,"sec_url":4789},"2021-11-09","sats-20210930.htm","0001415404-21-000059",[4982,4997,5013,5022,5035,5046,5055,5064,5077,5098,5109,5119,5129,5212,5221,5231,5244,5253,5262,5278,5292],{"symbol":5,"accessionnumber":4983,"filingdate":187,"sec_url":4984,"tags":4985,"headline":4990,"summary":4991,"sector":9,"industry":4992,"date_processed":4993,"impact_score":4994,"exhibits":4995,"isLocked":4996},"0001415404-26-000013","https://www.sec.gov/Archives/edgar/data/1415404/000141540426000013/0001415404-26-000013-index.htm",{"events":4986},[4987,4988,4989],"M&A Transaction","Asset Sale","Financial Instrument Agreement","EchoStar Completes Spectrum Transfer Closing","On May 22, 2026, EchoStar Corporation completed the Spectrum Transfer Closing, transferring its rights and licenses related to certain spectrum assets to Spectrum Business Trust 2025-1. As part of this transaction, Space Exploration Technologies Corp. reimbursed EchoStar for cash interest payments previously made on the Seller Notes. The Spectrum Acquisition Closing, where the Trust will transfer the Spectrum Assets to Space Exploration Technologies Corp., remains targeted for November 30, 2027, subject to the satisfaction or waiver of the applicable closing conditions.","Communications Services, NEC","2026-05-22 20:28:42","HIGH",[],false,{"symbol":5,"accessionnumber":4812,"filingdate":1224,"sec_url":4998,"tags":4999,"headline":5004,"summary":5005,"sector":9,"industry":4992,"date_processed":5006,"impact_score":5007,"exhibits":5008,"isLocked":4996},"https://www.sec.gov/Archives/edgar/data/1415404/000141540425000035/0001415404-25-000035-index.htm",{"1.01":5000,"7.01":5002},[5001],"New Major Contract",[5003],"Regulation FD Disclosure","EchoStar Corporation Announces $22.65 Billion Spectrum License Sale to AT&T","EchoStar Corporation announced on August 25, 2025, the execution of a License Purchase Agreement with AT&T Mobility II LLC, a subsidiary of AT&T Inc., for the sale of 3.45 GHz and 600 MHz spectrum licenses for an aggregate purchase price of $22.65 billion in cash, subject to certain adjustments. The transaction is expected to close in the first half of 2026 and includes the repayment of certain loans and redemption of secured notes. Additionally, DISH Wireless L.L.C. and AT&T Mobility LLC amended their Network Services Agreement, introducing new rates contingent on DISH's data thresholds for a hybrid MNO transition.","2025-08-26 10:31:51","MEDIUM",[5009],{"exhibit_number":5010,"htm_reference":5011,"full_url":5012},"EX-99","tmb-20250825xex99.htm","https://www.sec.gov/Archives/edgar/data/1415404/000141540425000035/tmb-20250825xex99.htm",{"symbol":5,"accessionnumber":4818,"filingdate":1328,"sec_url":5014,"tags":5015,"headline":5018,"summary":5019,"sector":9,"industry":4992,"date_processed":5020,"impact_score":4994,"exhibits":5021,"isLocked":4996},"https://www.sec.gov/Archives/edgar/data/1415404/000155837025009773/0001558370-25-009773-index.htm",{"8.01":5016},[5017],"Regulatory Investigation","DISH DBS Corporation Announces Cure of Interest Payment Defaults","On July 29, 2025, DISH DBS Corporation, a subsidiary of EchoStar Corporation, announced its intention to cure previous defaults on interest payments for its 2026 and 2028 senior notes. The decision follows efforts to resolve concerns raised by the FCC and aims to prevent further defaults that could lead to more severe consequences. The cure actions are set to be completed by making the scheduled interest payments on July 30, 2025.","2025-08-22 02:31:23",[],{"symbol":5,"accessionnumber":4821,"filingdate":1440,"sec_url":5023,"tags":5024,"headline":5031,"summary":5032,"sector":9,"industry":4992,"date_processed":5033,"impact_score":4994,"exhibits":5034,"isLocked":4996},"https://www.sec.gov/Archives/edgar/data/1415404/000141540425000031/0001415404-25-000031-index.htm",{"2.04":5025,"8.01":5027,"9.01":5029},[5026],"Debt Covenant Violation",[5028],"Corporate Update",[5030],"No viable tag","EchoStar Corporation Announces Interest Payments and Defaults on Certain Notes","On June 27, 2025, EchoStar Corporation and its subsidiary, DISH DBS Corporation (DDBS), announced that they would make scheduled interest payments on certain notes to avoid defaults while electing not to make payments on other notes, triggering defaults. These decisions were made in response to regulatory uncertainty from the Federal Communications Commission (FCC) inquiries. EchoStar had previously withheld interest payments on the 2029 Spectrum Notes and DDBS on the DBS Notes to assess alternatives. Despite ongoing discussions with the FCC, the companies have now decided to cure the non-payment defaults by making the interest payments on the specified notes to extend the timeline for resolving the regulatory issues.","2025-08-22 07:20:17",[],{"symbol":5,"accessionnumber":4824,"filingdate":1544,"sec_url":5036,"tags":5037,"headline":5042,"summary":5043,"sector":9,"industry":4992,"date_processed":5044,"impact_score":4994,"exhibits":5045,"isLocked":4996},"https://www.sec.gov/Archives/edgar/data/1415404/000141540425000024/0001415404-25-000024-index.htm",{"2.04":5038,"9.01":5040},[5026,5039],"Accelerated Loan Repayment",[5041],"Exhibits Furnished","EchoStar Elects Not to Make $183M Interest Payments","EchoStar Corporation has decided not to make approximately $183 million in cash interest payments due on June 2, 2025, relating to its DISH DBS Corporation secured and unsecured notes due in 2026, 2028, and 2029. This decision is in light of the uncertainty raised by the Federal Communications Commission's review and is intended to allow time for the FCC to provide the relief requested in EchoStar's FCC filing. The non-payment constitutes a default under the DBS Notes Indentures, with a 30-day grace period before it becomes an Event of Default. An interactive data file is provided under Item 9.01.","2025-08-22 17:14:08",[],{"symbol":5,"accessionnumber":4827,"filingdate":1550,"sec_url":5047,"tags":5048,"headline":5051,"summary":5052,"sector":9,"industry":4992,"date_processed":5053,"impact_score":5007,"exhibits":5054,"isLocked":4996},"https://www.sec.gov/Archives/edgar/data/1415404/000141540425000017/0001415404-25-000017-index.htm",{"2.04":5049,"9.01":5050},[5039],[5041],"EchoStar Postpones Interest Payment Due to FCC Compliance Review","EchoStar Corporation has decided not to make an approximately $326 million cash interest payment due on May 30, 2025, related to its 10.75% senior spectrum secured notes due 2029, due to an ongoing review by the Federal Communications Commission regarding its compliance with federal obligations for 5G service. This decision, which could potentially lead to an Event of Default, is a result of the uncertainty over the company's spectrum rights that has arisen from the FCC's review.","2025-08-22 17:28:12",[],{"symbol":5,"accessionnumber":4830,"filingdate":1562,"sec_url":5056,"tags":5057,"headline":5060,"summary":5061,"sector":9,"industry":4992,"date_processed":5062,"impact_score":4994,"exhibits":5063,"isLocked":4996},"https://www.sec.gov/Archives/edgar/data/1415404/000141540425000014/0001415404-25-000014-index.htm",{"8.01":5058,"9.01":5059},[5017],[5041],"FCC Initiates Review Impacting EchoStar's 5G Compliance","EchoStar Corporation has filed comments with the FCC regarding its compliance with federal obligations for 5G service, following a letter from the FCC Chairman on May 9, 2025. EchoStar's filing explains how its services advance the public interest and argues against the FCC's potential reversal of prior grants of authority. EchoStar also disclosed having 1.3 million subscribers and adding 88,000 wireless subscribers in April. Additionally, EchoStar furnished an interactive data file as part of its filing.","2025-08-22 18:02:25",[],{"symbol":5,"accessionnumber":4833,"filingdate":1620,"sec_url":5065,"tags":5066,"headline":5069,"summary":5070,"sector":9,"industry":4992,"date_processed":5071,"impact_score":4994,"exhibits":5072,"isLocked":4996},"https://www.sec.gov/Archives/edgar/data/1415404/000141540425000010/0001415404-25-000010-index.htm",{"8.01":5067,"9.01":5068},[5017],[5030],"FCC Initiates Compliance Review of EchoStar's 5G Obligations","On May 9, 2025, the FCC Chairman informed EchoStar Corporation that the FCC has begun a review of the company's compliance with its federal obligations to provide 5G service in the United States, as well as its MSS utilization in the 2GHz band. The review raises questions about EchoStar's September 2024 buildout extension and the FCC's expectation that EchoStar's network would cover at least 70% of the population in licensed areas by June 2025. EchoStar's Chairman, Charles W. Ergen, emphasized the company's commitment to deploying the largest 5G Open RAN network in the U.S., using primarily American vendors, and delivering affordable broadband service to over 268 million people nationwide. However, the FCC is concerned about EchoStar's history of missed milestones and seeks public comment on the matter.","2025-08-22 21:14:42",[5073],{"exhibit_number":5074,"htm_reference":5075,"full_url":5076},"EX-99.1","tmb-20250509xex99d1.htm","https://www.sec.gov/Archives/edgar/data/1415404/000141540425000010/tmb-20250509xex99d1.htm",{"symbol":5,"accessionnumber":4839,"filingdate":1631,"sec_url":5078,"tags":5079,"headline":5081,"summary":5082,"sector":9,"industry":4992,"date_processed":5083,"impact_score":5084,"exhibits":5085,"isLocked":4996},"https://www.sec.gov/Archives/edgar/data/1415404/000110465925046470/0001104659-25-046470-index.htm",{"9.01":5080},[5041],"EchoStar Corporation Files Legal Opinions for Securities Issuance","EchoStar Corporation has filed a Current Report on Form 8-K to furnish the opinions of counsel regarding certain securities to be issued as part of a takedown from its effective shelf registration statement on Form S-3. This filing includes legal opinions from White & Case LLP (New York), Brownstein Hyatt Farber Schreck, LLP, and White & Case LLP (UK). The opinions relate to the securities to be issued as part of the prospectus supplement filed with the SEC on May 9, 2025. This report does not constitute an offer to sell or a solicitation of an offer to buy securities.","2025-08-22 21:59:09","LOW",[5086,5090,5094],{"exhibit_number":5087,"htm_reference":5088,"full_url":5089},"EX-5.1","tm2513715d2_ex5-1.htm","https://www.sec.gov/Archives/edgar/data/1415404/000110465925046470/tm2513715d2_ex5-1.htm",{"exhibit_number":5091,"htm_reference":5092,"full_url":5093},"EX-5.2","tm2513715d2_ex5-2.htm","https://www.sec.gov/Archives/edgar/data/1415404/000110465925046470/tm2513715d2_ex5-2.htm",{"exhibit_number":5095,"htm_reference":5096,"full_url":5097},"EX-5.3","tm2513715d2_ex5-3.htm","https://www.sec.gov/Archives/edgar/data/1415404/000110465925046470/tm2513715d2_ex5-3.htm",{"symbol":5,"accessionnumber":4842,"filingdate":1648,"sec_url":5099,"tags":5100,"headline":5105,"summary":5106,"sector":9,"industry":4992,"date_processed":5107,"impact_score":5007,"exhibits":5108,"isLocked":4996},"https://www.sec.gov/Archives/edgar/data/1415404/000141540425000006/0001415404-25-000006-index.htm",{"5.07":5101,"9.01":5104},[5102,5103],"Director Elections Results","Equity Plan Approved",[5041],"EchoStar Corporation 2025 Annual Meeting Voting Results","EchoStar Corporation held its 2025 Annual Meeting of Shareholders on May 2, 2025. The meeting included the election of directors and the ratification of KPMG LLP as the independent registered public accounting firm. All directors received majority approval, and KPMG LLP was ratified with overwhelming support. Detailed voting results are provided in the filing.","2025-08-23 00:08:38",[],{"symbol":5,"accessionnumber":4848,"filingdate":2050,"sec_url":5110,"tags":5111,"headline":5115,"summary":5116,"sector":9,"industry":4992,"date_processed":5117,"impact_score":5007,"exhibits":5118,"isLocked":4996},"https://www.sec.gov/Archives/edgar/data/1415404/000110465924132492/0001104659-24-132492-index.htm",{"5.02":5112},[5113,5114],"Board Member Departure","Board Member Appointed","Resignation of DISH DBS Director and Appointment of New Director","On December 24, 2024, James DeFranco resigned from the board of directors of DISH DBS Corporation. The resignation was not due to any disagreements with the company. Following his resignation, on December 25, 2024, the board appointed Jeffrey H. Blum as a new director. Blum, who has been with DISH Network Corporation since 2005, currently serves as the Executive Vice President of EchoStar Corporation.","2025-11-21 23:17:02",[],{"symbol":5,"accessionnumber":4851,"filingdate":2141,"sec_url":5120,"tags":5121,"headline":5125,"summary":5126,"sector":9,"industry":4992,"date_processed":5127,"impact_score":5007,"exhibits":5128,"isLocked":4996},"https://www.sec.gov/Archives/edgar/data/1415404/000141540424000022/0001415404-24-000022-index.htm",{"1.02":5122,"9.01":5124},[5123],"Contract Termination",[5041],"EchoStar Terminates Purchase Agreement with DIRECTV","EchoStar Corporation announced the termination of its Equity Purchase Agreement with DIRECTV Holdings, LLC on November 20, 2024. The agreement, previously disclosed on September 29, 2024, was to be terminated as the Exchange Offer was not consummated by the Settlement Date. The termination will be effective at 11:59 pm ET on November 22, 2024, with no termination fee or payment due from either party.","2025-11-27 23:34:07",[],{"symbol":5,"accessionnumber":4854,"filingdate":2162,"sec_url":5130,"tags":5131,"headline":5139,"summary":5140,"sector":9,"industry":4992,"date_processed":5141,"impact_score":5007,"exhibits":5142,"isLocked":4996},"https://www.sec.gov/Archives/edgar/data/1415404/000110465924117961/0001104659-24-117961-index.htm",{"1.01":5132,"2.03":5133,"8.01":5136,"9.01":5138},[5001],[5134,5135],"New Debt Issued","Convertible Note Offering",[5137],"Share Repurchase Program Announced",[5030],"EchoStar Completes Exchange Offers and Private Placement","On November 12, 2024, EchoStar Corporation concluded its exchange offers for DISH Network Corporation's convertible notes, leading to the issuance of new EchoStar convertible and senior secured notes. Concurrently, EchoStar executed a private placement raising approximately $400 million.","2025-11-28 23:44:44",[5143,5147,5151,5155,5159,5163,5167,5171,5175,5179,5183,5187,5191,5195,5199,5203,5206,5209],{"exhibit_number":5144,"htm_reference":5145,"full_url":5146},"EX-4.1","tm2428023d1_ex4-1.htm","https://www.sec.gov/Archives/edgar/data/1415404/000110465924117961/tm2428023d1_ex4-1.htm",{"exhibit_number":5148,"htm_reference":5149,"full_url":5150},"EX-4.2","tm2428023d1_ex4-2.htm","https://www.sec.gov/Archives/edgar/data/1415404/000110465924117961/tm2428023d1_ex4-2.htm",{"exhibit_number":5152,"htm_reference":5153,"full_url":5154},"EX-4.3","tm2428023d1_ex4-3.htm","https://www.sec.gov/Archives/edgar/data/1415404/000110465924117961/tm2428023d1_ex4-3.htm",{"exhibit_number":5156,"htm_reference":5157,"full_url":5158},"EX-4.4","tm2428023d1_ex4-4.htm","https://www.sec.gov/Archives/edgar/data/1415404/000110465924117961/tm2428023d1_ex4-4.htm",{"exhibit_number":5160,"htm_reference":5161,"full_url":5162},"EX-4.5","tm2428023d1_ex4-5.htm","https://www.sec.gov/Archives/edgar/data/1415404/000110465924117961/tm2428023d1_ex4-5.htm",{"exhibit_number":5164,"htm_reference":5165,"full_url":5166},"EX-4.6","tm2428023d1_ex4-6.htm","https://www.sec.gov/Archives/edgar/data/1415404/000110465924117961/tm2428023d1_ex4-6.htm",{"exhibit_number":5168,"htm_reference":5169,"full_url":5170},"EX-4.7","tm2428023d1_ex4-7.htm","https://www.sec.gov/Archives/edgar/data/1415404/000110465924117961/tm2428023d1_ex4-7.htm",{"exhibit_number":5172,"htm_reference":5173,"full_url":5174},"EX-4.8","tm2428023d1_ex4-8.htm","https://www.sec.gov/Archives/edgar/data/1415404/000110465924117961/tm2428023d1_ex4-8.htm",{"exhibit_number":5176,"htm_reference":5177,"full_url":5178},"EX-4.9","tm2428023d1_ex4-9.htm","https://www.sec.gov/Archives/edgar/data/1415404/000110465924117961/tm2428023d1_ex4-9.htm",{"exhibit_number":5180,"htm_reference":5181,"full_url":5182},"EX-4.10","tm2428023d1_ex4-10.htm","https://www.sec.gov/Archives/edgar/data/1415404/000110465924117961/tm2428023d1_ex4-10.htm",{"exhibit_number":5184,"htm_reference":5185,"full_url":5186},"EX-4.11","tm2428023d1_ex4-11.htm","https://www.sec.gov/Archives/edgar/data/1415404/000110465924117961/tm2428023d1_ex4-11.htm",{"exhibit_number":5188,"htm_reference":5189,"full_url":5190},"EX-4.12","tm2428023d1_ex4-12.htm","https://www.sec.gov/Archives/edgar/data/1415404/000110465924117961/tm2428023d1_ex4-12.htm",{"exhibit_number":5192,"htm_reference":5193,"full_url":5194},"EX-4.13","tm2428023d1_ex4-13.htm","https://www.sec.gov/Archives/edgar/data/1415404/000110465924117961/tm2428023d1_ex4-13.htm",{"exhibit_number":5196,"htm_reference":5197,"full_url":5198},"EX-4.14","tm2428023d1_ex4-14.htm","https://www.sec.gov/Archives/edgar/data/1415404/000110465924117961/tm2428023d1_ex4-14.htm",{"exhibit_number":5200,"htm_reference":5201,"full_url":5202},"EX-4.15","tm2428023d1_ex4-15.htm","https://www.sec.gov/Archives/edgar/data/1415404/000110465924117961/tm2428023d1_ex4-15.htm",{"exhibit_number":5087,"htm_reference":5204,"full_url":5205},"tm2428023d1_ex5-1.htm","https://www.sec.gov/Archives/edgar/data/1415404/000110465924117961/tm2428023d1_ex5-1.htm",{"exhibit_number":5091,"htm_reference":5207,"full_url":5208},"tm2428023d1_ex5-2.htm","https://www.sec.gov/Archives/edgar/data/1415404/000110465924117961/tm2428023d1_ex5-2.htm",{"exhibit_number":5095,"htm_reference":5210,"full_url":5211},"tm2428023d1_ex5-3.htm","https://www.sec.gov/Archives/edgar/data/1415404/000110465924117961/tm2428023d1_ex5-3.htm",{"symbol":5,"accessionnumber":4860,"filingdate":2211,"sec_url":5213,"tags":5214,"headline":5217,"summary":5218,"sector":9,"industry":4992,"date_processed":5219,"impact_score":5084,"exhibits":5220,"isLocked":4996},"https://www.sec.gov/Archives/edgar/data/1415404/000110465924111935/0001104659-24-111935-index.htm",{"8.01":5215,"9.01":5216},[5028],[5030],"EchoStar Announces Amendments to Exchange Offers for DISH DBS Corporation Notes","On October 28, 2024, EchoStar Corporation announced amendments to previously announced exchange offers for certain outstanding notes issued by DISH DBS Corporation, adjusting terms to facilitate the acquisition of the DISH Pay-TV Business by DIRECTV Holdings LLC. The amended exchange offers, now detailed in the Exchange Offering Memorandum supplemented by Supplement No. 1, involve exchanging outstanding notes for new notes with revised exchange consideration and maturity dates. The exchange offers are subject to certain conditions, including achieving a minimum series exchange condition and acquisition consent threshold condition.","2025-08-24 21:16:13",[],{"symbol":5,"accessionnumber":4863,"filingdate":2256,"sec_url":5222,"tags":5223,"headline":5227,"summary":5228,"sector":9,"industry":4992,"date_processed":5229,"impact_score":5007,"exhibits":5230,"isLocked":4996},"https://www.sec.gov/Archives/edgar/data/1415404/000110465924107828/0001104659-24-107828-index.htm",{"8.01":5224,"9.01":5226},[5225],"Convertible Notes Offering",[5041],"EchoStar Initiates Exchange Offers for DISH Convertible Notes","EchoStar Corporation announced exchange offers and consent solicitations for its subsidiary DISH Network Corporation's convertible notes due 2025 and 2026, aiming to exchange them for new notes due 2030. The exchange offers satisfy a key milestone in EchoStar's balance sheet optimization. Holders of the existing notes can exchange them for new EchoStar notes, provided they also consent to amending the terms of the notes and the indentures. The exchange offers are supported by holders representing over 90% of the outstanding principal amount of the existing notes, satisfying the minimum tender condition. The consummation of the exchange offers is subject to certain conditions, including the effectiveness of a related registration statement and the minimum tender condition. The exchange offers and consent solicitations will expire on November 7, 2024, unless extended by EchoStar.","2025-08-24 19:21:51",[],{"symbol":5,"accessionnumber":4866,"filingdate":2283,"sec_url":5232,"tags":5233,"headline":5240,"summary":5241,"sector":9,"industry":4992,"date_processed":5242,"impact_score":5007,"exhibits":5243,"isLocked":4996},"https://www.sec.gov/Archives/edgar/data/1415404/000110465924103932/0001104659-24-103932-index.htm",{"1.01":5234,"3.02":5235,"7.01":5237,"9.01":5239},[5001],[5236],"Unregistered Stock Issuance",[5003,5238],"Press Release Furnished",[5030],"DIRECTV to Acquire DISH DBS Corporation in Major Video Distribution Deal","On September 30, 2024, DIRECTV Holdings, LLC entered into a definitive agreement to acquire DISH DBS Corporation, including DISH TV and Sling TV, from EchoStar Corporation. The acquisition, expected to close in Q4 2025, is subject to regulatory approvals and other customary closing conditions. Additionally, EchoStar announced an Exchange Offer for its outstanding notes and a PIPE investment totaling approximately $400 million. Press releases and an investor presentation were issued to disclose these transactions under Regulation FD.","2025-08-24 00:22:44",[],{"symbol":5,"accessionnumber":4869,"filingdate":2304,"sec_url":5245,"tags":5246,"headline":5249,"summary":5250,"sector":9,"industry":4992,"date_processed":5251,"impact_score":5084,"exhibits":5252,"isLocked":4996},"https://www.sec.gov/Archives/edgar/data/1415404/000155837024012940/0001558370-24-012940-index.htm",{"8.01":5247,"9.01":5248},[5028],[5041],"EchoStar Ends Negotiations on Senior Debt Exchange","EchoStar Corporation (the 'Company') concluded negotiations with holders of senior debt securities issued by DISH DBS Corporation. These negotiations aimed at exchanging certain senior debt notes for new secured notes with an extended maturity date and involving certain holders lending new money to the Company. Despite efforts, no agreement was reached. The Company continues to engage with other parties regarding potential financing transactions. Additionally, the filing includes financial statements and exhibits as required by Item 9.01.","2025-08-23 23:50:58",[],{"symbol":5,"accessionnumber":4878,"filingdate":2719,"sec_url":5254,"tags":5255,"headline":5258,"summary":5259,"sector":9,"industry":4992,"date_processed":5260,"impact_score":5007,"exhibits":5261,"isLocked":4996},"https://www.sec.gov/Archives/edgar/data/1415404/000141540424000007/0001415404-24-000007-index.htm",{"5.07":5256,"9.01":5257},[5102,5103],[5041],"EchoStar 2024 Annual Meeting Voting Results Announced","EchoStar Corporation announced the voting results from its 2024 Annual Meeting of Shareholders held on May 3, 2024. All nominated directors were elected with significant majority votes, and the appointment of KPMG LLP as the independent registered public accounting firm was ratified. The amendment and restatement of the Employee Stock Purchase Plan was also approved by shareholders.","2025-08-22 17:49:07",[],{"symbol":5,"accessionnumber":4884,"filingdate":3048,"sec_url":5263,"tags":5264,"headline":5267,"summary":5268,"sector":9,"industry":4992,"date_processed":5269,"impact_score":5084,"exhibits":5270,"isLocked":4996},"https://www.sec.gov/Archives/edgar/data/1415404/000110465924003878/0001104659-24-003878-index.htm",{"8.01":5265,"9.01":5266},[5028],[5041],"EchoStar Initiates Exchange Offers for DISH and DBS Notes","EchoStar Corporation announced the commencement of exchange offers and consent solicitations for convertible and senior notes issued by its subsidiaries, DISH Network Corporation and DISH DBS Issuer LLC, aiming to reduce indebtedness and extend debt maturity profiles.","2025-08-21 23:38:56",[5271,5274],{"exhibit_number":5074,"htm_reference":5272,"full_url":5273},"tm243412d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1415404/000110465924003878/tm243412d1_ex99-1.htm",{"exhibit_number":5275,"htm_reference":5276,"full_url":5277},"EX-99.2","tm243412d1_ex99-2.htm","https://www.sec.gov/Archives/edgar/data/1415404/000110465924003878/tm243412d1_ex99-2.htm",{"symbol":5,"accessionnumber":4887,"filingdate":3056,"sec_url":5279,"tags":5280,"headline":5285,"summary":5286,"sector":9,"industry":4992,"date_processed":5287,"impact_score":4994,"exhibits":5288,"isLocked":4996},"https://www.sec.gov/Archives/edgar/data/1415404/000110465924003089/0001104659-24-003089-index.htm",{"5.02":5281,"8.01":5283,"9.01":5284},[5114,5282],"Key Executive Departure",[5028],[5041],"EchoStar Corporation Announces Strategic Transactions Following Merger with DISH Network Corporation","EchoStar Corporation announced the completion of strategic transactions following its merger with DISH Network Corporation, including the transfer of certain wireless spectrum licenses to a newly formed subsidiary, EchoStar Wireless Holding L.L.C. The transactions aim to enhance strategic and financial flexibility. DISH DBS Corporation has also designated certain subsidiaries as unrestricted, gaining access to a substantial portion of its net cash for various corporate purposes. The Company has engaged financial and legal advisors to evaluate potential strategic alternatives.","2025-08-21 23:25:38",[5289],{"exhibit_number":5074,"htm_reference":5290,"full_url":5291},"tm243082d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1415404/000110465924003089/tm243082d1_ex99-1.htm",{"symbol":5,"accessionnumber":4890,"filingdate":3086,"sec_url":5293,"tags":5294,"headline":5305,"summary":5306,"sector":9,"industry":4992,"date_processed":5307,"impact_score":4994,"exhibits":5308,"isLocked":4996},"https://www.sec.gov/Archives/edgar/data/1415404/000110465924000089/0001104659-24-000089-index.htm",{"1.01":5295,"2.01":5296,"2.03":5297,"3.02":5298,"5.02":5299,"5.03":5301,"7.01":5303,"9.01":5304},[5001],[4987],[5134],[5236],[5114,5300],"Executive Compensation Detail",[5302],"Bylaw Amendment",[5238],[5041],"EchoStar Completes Merger with DISH Network Corporation","EchoStar Corporation has finalized its acquisition of DISH Network Corporation, with DISH surviving as a wholly-owned subsidiary. The transaction, which was completed on December 31, 2023, saw each share of DISH Class A and C Common Stock convert into 0.350877 shares of EchoStar Class A Common Stock, and each share of DISH Class B Common Stock convert into 0.350877 shares of EchoStar Class B Common Stock. The merger combines DISH's satellite technology, streaming services, and nationwide 5G network with EchoStar's satellite communications solutions, creating a global leader in wireless connectivity. The combined company will operate under brands including Boost Mobile, Boost Infinite, Sling TV, and DISH TV, and will be headquartered in Englewood, Colorado.","2025-08-21 22:17:43",[5309,5312,5315,5319,5322,5325,5328,5331,5335,5339],{"exhibit_number":5156,"htm_reference":5310,"full_url":5311},"tm2333745d3_ex4-4.htm","https://www.sec.gov/Archives/edgar/data/1415404/000110465924000089/tm2333745d3_ex4-4.htm",{"exhibit_number":5164,"htm_reference":5313,"full_url":5314},"tm2333745d3_ex4-6.htm","https://www.sec.gov/Archives/edgar/data/1415404/000110465924000089/tm2333745d3_ex4-6.htm",{"exhibit_number":5316,"htm_reference":5317,"full_url":5318},"EX-3.1","tm2333745d3_ex3-1.htm","https://www.sec.gov/Archives/edgar/data/1415404/000110465924000089/tm2333745d3_ex3-1.htm",{"exhibit_number":5148,"htm_reference":5320,"full_url":5321},"tm2333745d3_ex4-2.htm","https://www.sec.gov/Archives/edgar/data/1415404/000110465924000089/tm2333745d3_ex4-2.htm",{"exhibit_number":5172,"htm_reference":5323,"full_url":5324},"tm2333745d3_ex4-8.htm","https://www.sec.gov/Archives/edgar/data/1415404/000110465924000089/tm2333745d3_ex4-8.htm",{"exhibit_number":5176,"htm_reference":5326,"full_url":5327},"tm2333745d3_ex4-9.htm","https://www.sec.gov/Archives/edgar/data/1415404/000110465924000089/tm2333745d3_ex4-9.htm",{"exhibit_number":5184,"htm_reference":5329,"full_url":5330},"tm2333745d3_ex4-11.htm","https://www.sec.gov/Archives/edgar/data/1415404/000110465924000089/tm2333745d3_ex4-11.htm",{"exhibit_number":5332,"htm_reference":5333,"full_url":5334},"EX-10.1","tm2333745d3_ex10-1.htm","https://www.sec.gov/Archives/edgar/data/1415404/000110465924000089/tm2333745d3_ex10-1.htm",{"exhibit_number":5336,"htm_reference":5337,"full_url":5338},"EX-23.1","tm2333745d3_ex23-1.htm","https://www.sec.gov/Archives/edgar/data/1415404/000110465924000089/tm2333745d3_ex23-1.htm",{"exhibit_number":5074,"htm_reference":5340,"full_url":5341},"tm2333745d3_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1415404/000110465924000089/tm2333745d3_ex99-1.htm",null,1789889841222]