[{"data":1,"prerenderedAt":5252},["ShallowReactive",2],{"company-overview-T":3},{"company_profile":4,"ohlc":24,"spy":2722,"trading_signals":3998,"company_actions":4112,"filings_8k":4615,"report_history":5251,"insider_summary":5251,"filings_summary":5251,"financials_summary":5251,"institutional_summary":5251,"seo_links":5251},{"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},"T","AT&T Inc.","NYSE","XNYS","Communication Services","Telecom Services",140990,"https://www.att.com","AT&T Inc. is a leading telecommunications conglomerate that provides a wide array of communication services. Its primary function is to offer wired and wireless voice and data telecommunications services to consumers, businesses, and governmental agencies. AT&T operates prominent brands such as AT&T Mobility, offering wireless voice and data services, and provides broadband subscription television services through its subsidiary, DirecTV. The company plays a significant role in pioneering broadband networks and building advanced mobile and 5G infrastructures, impacting various sectors such as media, entertainment, and technology. Headquartered in Dallas, Texas, AT&T also holds a strategic position in content distribution following its acquisition of Time Warner, diversifying with ventures into media production and streaming services. AT&T continues to be a driving force in shaping global communications and media landscapes by maintaining robust connectivity solutions and content delivery mechanisms.","Common Stock","Mr. John T. Stankey","208 South Akard Street","Dallas",75202,"TX","United States","210 821 4105","2025-03-08 00:00:00","True",[25,31,37,43,48,53,59,64,70,76,81,87,92,96,101,107,113,119,122,127,131,136,142,146,152,158,162,168,173,179,185,190,196,200,206,211,216,222,228,234,237,241,246,252,258,264,270,276,281,287,292,298,303,308,314,319,325,330,334,339,345,351,356,361,366,371,376,380,385,389,393,397,401,405,410,416,419,423,428,434,438,441,445,448,452,456,460,462,464,468,470,472,475,478,482,488,492,498,502,506,510,514,519,523,525,527,533,535,538,540,544,549,553,557,562,568,574,580,586,591,597,602,606,612,618,624,627,633,638,644,649,653,657,662,667,672,675,679,683,688,693,697,702,706,710,713,716,720,722,725,730,735,740,744,750,755,761,765,769,772,775,778,782,785,789,791,795,797,799,803,806,810,814,819,824,827,831,836,840,842,845,848,850,853,855,859,862,865,869,874,877,880,883,885,887,890,893,897,899,902,905,907,910,912,914,917,919,922,926,928,931,933,936,940,944,947,950,953,955,958,960,962,964,966,969,972,975,977,980,983,986,989,991,993,995,997,1000,1002,1005,1007,1010,1014,1019,1023,1027,1031,1035,1039,1042,1047,1050,1054,1059,1065,1069,1074,1080,1084,1087,1089,1091,1094,1099,1104,1107,1110,1112,1114,1118,1121,1123,1126,1130,1133,1136,1139,1142,1145,1148,1152,1154,1158,1161,1165,1169,1175,1177,1180,1183,1186,1189,1192,1194,1197,1200,1206,1209,1212,1216,1218,1220,1224,1228,1230,1233,1235,1237,1241,1244,1247,1250,1252,1254,1257,1259,1262,1264,1267,1270,1272,1275,1277,1280,1282,1285,1288,1290,1292,1294,1297,1299,1302,1304,1307,1309,1312,1314,1317,1320,1323,1326,1330,1333,1335,1337,1339,1341,1343,1345,1347,1349,1352,1356,1359,1362,1364,1366,1370,1372,1374,1376,1379,1381,1384,1386,1388,1392,1395,1397,1399,1401,1404,1406,1408,1410,1412,1414,1416,1419,1423,1426,1428,1430,1432,1434,1436,1438,1440,1442,1444,1446,1449,1451,1453,1455,1458,1461,1464,1466,1468,1470,1473,1476,1478,1480,1483,1485,1487,1489,1492,1495,1498,1500,1505,1507,1511,1516,1520,1524,1528,1533,1537,1541,1545,1549,1552,1556,1560,1563,1566,1570,1574,1578,1582,1584,1587,1589,1593,1595,1597,1600,1603,1605,1610,1613,1616,1619,1622,1625,1627,1631,1636,1639,1642,1644,1648,1650,1653,1655,1657,1660,1663,1667,1671,1674,1677,1680,1684,1688,1692,1696,1698,1700,1703,1705,1707,1710,1714,1717,1720,1723,1727,1731,1736,1740,1746,1749,1752,1756,1759,1761,1763,1765,1767,1769,1772,1774,1777,1781,1783,1785,1788,1791,1793,1796,1800,1804,1806,1808,1812,1816,1821,1825,1831,1837,1842,1847,1852,1855,1860,1865,1870,1875,1879,1884,1889,1894,1896,1900,1903,1907,1912,1917,1922,1927,1932,1937,1943,1948,1952,1955,1960,1966,1972,1975,1979,1982,1985,1990,1995,1998,2003,2005,2008,2011,2015,2017,2020,2024,2027,2029,2032,2036,2041,2047,2053,2059,2064,2069,2075,2080,2083,2088,2092,2096,2100,2106,2111,2116,2122,2128,2131,2136,2140,2143,2147,2151,2156,2161,2166,2168,2170,2174,2178,2183,2188,2194,2196,2200,2205,2208,2214,2219,2224,2228,2233,2239,2244,2249,2254,2260,2263,2267,2271,2273,2275,2278,2280,2283,2286,2288,2291,2294,2298,2301,2303,2305,2307,2309,2312,2314,2317,2320,2322,2324,2326,2328,2330,2332,2336,2338,2340,2343,2346,2349,2353,2356,2359,2361,2365,2369,2371,2373,2375,2378,2381,2383,2387,2391,2397,2401,2404,2406,2408,2410,2412,2416,2418,2422,2426,2429,2431,2435,2439,2442,2444,2446,2450,2452,2454,2457,2459,2461,2463,2467,2469,2472,2474,2476,2479,2481,2483,2486,2489,2491,2493,2495,2497,2499,2501,2503,2505,2507,2510,2515,2519,2522,2525,2529,2533,2538,2543,2549,2554,2560,2564,2567,2569,2572,2575,2578,2584,2588,2594,2600,2606,2612,2618,2622,2626,2628,2632,2638,2643,2649,2654,2660,2665,2669,2674,2679,2683,2687,2690,2694,2697,2701,2705,2708,2713,2717],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",25.08,25.64,25.07,25.4,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-09-17",25.98,26.04,25.34,25.39,{"symbol":5,"time":38,"open":39,"high":40,"low":41,"close":42},"2026-09-16",26.62,26.84,25.65,25.86,{"symbol":5,"time":44,"open":45,"high":46,"low":45,"close":47},"2026-09-15",26.3,26.93,26.72,{"symbol":5,"time":49,"open":50,"high":39,"low":51,"close":52},"2026-09-14",26.38,26.16,26.51,{"symbol":5,"time":54,"open":55,"high":56,"low":57,"close":58},"2026-09-11",25.77,26.26,25.66,26.06,{"symbol":5,"time":60,"open":61,"high":55,"low":62,"close":63},"2026-09-10",25.37,25.2,25.55,{"symbol":5,"time":65,"open":66,"high":67,"low":68,"close":69},"2026-09-09",25.42,25.44,24.8,25.15,{"symbol":5,"time":71,"open":72,"high":73,"low":74,"close":75},"2026-09-08",25.54,25.91,25.45,25.6,{"symbol":5,"time":77,"open":78,"high":79,"low":57,"close":80},"2026-09-04",26.1,26.22,25.68,{"symbol":5,"time":82,"open":83,"high":84,"low":85,"close":86},"2026-09-03",26.15,26.25,25.8,26.19,{"symbol":5,"time":88,"open":89,"high":90,"low":91,"close":91},"2026-09-02",26.09,26.44,25.95,{"symbol":5,"time":93,"open":89,"high":94,"low":95,"close":95},"2026-09-01",26.32,26,{"symbol":5,"time":97,"open":98,"high":99,"low":42,"close":100},"2026-08-31",25.92,26.24,25.89,{"symbol":5,"time":102,"open":103,"high":104,"low":105,"close":106},"2026-08-28",25.56,26.03,25.51,26.01,{"symbol":5,"time":108,"open":109,"high":110,"low":111,"close":112},"2026-08-27",25.5,25.59,25.28,25.43,{"symbol":5,"time":114,"open":115,"high":116,"low":117,"close":118},"2026-08-26",25.82,26.02,25.72,25.87,{"symbol":5,"time":120,"open":121,"high":118,"low":112,"close":55},"2026-08-25",25.58,{"symbol":5,"time":123,"open":124,"high":55,"low":125,"close":126},"2026-08-24",25.46,25.21,25.69,{"symbol":5,"time":128,"open":62,"high":63,"low":129,"close":130},"2026-08-21",25.17,25.29,{"symbol":5,"time":132,"open":133,"high":134,"low":135,"close":69},"2026-08-20",25.06,25.27,25.04,{"symbol":5,"time":137,"open":138,"high":139,"low":140,"close":141},"2026-08-19",24.99,25.48,24.85,25.12,{"symbol":5,"time":143,"open":135,"high":144,"low":145,"close":145},"2026-08-18",25.23,24.9,{"symbol":5,"time":147,"open":148,"high":149,"low":150,"close":151},"2026-08-17",24.75,25.01,24.62,24.68,{"symbol":5,"time":153,"open":154,"high":155,"low":156,"close":157},"2026-08-14",24.65,24.97,24.58,24.89,{"symbol":5,"time":159,"open":160,"high":151,"low":161,"close":156},"2026-08-13",24.28,24.22,{"symbol":5,"time":163,"open":164,"high":165,"low":166,"close":167},"2026-08-12",24.33,24.45,24.1,24.25,{"symbol":5,"time":169,"open":170,"high":171,"low":172,"close":171},"2026-08-11",24.02,24.5,23.98,{"symbol":5,"time":174,"open":175,"high":176,"low":177,"close":178},"2026-08-10",23.58,24.09,23.47,24.05,{"symbol":5,"time":180,"open":181,"high":182,"low":183,"close":184},"2026-08-07",23.5,23.91,23.35,23.79,{"symbol":5,"time":186,"open":187,"high":188,"low":189,"close":188},"2026-08-06",23.46,23.71,23.21,{"symbol":5,"time":191,"open":192,"high":193,"low":194,"close":195},"2026-08-05",22.66,23.28,22.55,23.06,{"symbol":5,"time":197,"open":183,"high":187,"low":198,"close":199},"2026-08-04",23.02,23.38,{"symbol":5,"time":201,"open":202,"high":203,"low":204,"close":205},"2026-08-03",23.66,23.75,23.3,23.59,{"symbol":5,"time":207,"open":208,"high":187,"low":209,"close":210},"2026-07-31",23.17,22.92,23.25,{"symbol":5,"time":212,"open":213,"high":214,"low":215,"close":189},"2026-07-30",23.41,23.62,23.14,{"symbol":5,"time":217,"open":218,"high":219,"low":220,"close":221},"2026-07-29",24.64,24.67,23.6,23.94,{"symbol":5,"time":223,"open":224,"high":225,"low":226,"close":227},"2026-07-28",24.84,25.32,24.6,24.66,{"symbol":5,"time":229,"open":230,"high":231,"low":232,"close":233},"2026-07-27",24.13,24.52,24.03,24.42,{"symbol":5,"time":235,"open":236,"high":230,"low":236,"close":230},"2026-07-24",23,{"symbol":5,"time":238,"open":210,"high":177,"low":239,"close":240},"2026-07-23",22.65,22.96,{"symbol":5,"time":242,"open":199,"high":243,"low":244,"close":245},"2026-07-22",23.65,22.73,23.04,{"symbol":5,"time":247,"open":248,"high":249,"low":250,"close":251},"2026-07-21",21.93,22.39,21.7,22.26,{"symbol":5,"time":253,"open":254,"high":255,"low":256,"close":257},"2026-07-20",21.6,22.04,21.54,21.95,{"symbol":5,"time":259,"open":260,"high":261,"low":262,"close":263},"2026-07-17",22.38,22.77,21.67,21.81,{"symbol":5,"time":265,"open":266,"high":267,"low":268,"close":269},"2026-07-16",21.51,22.18,21.5,21.98,{"symbol":5,"time":271,"open":272,"high":273,"low":274,"close":275},"2026-07-15",21.32,21.71,21.25,21.43,{"symbol":5,"time":277,"open":278,"high":279,"low":274,"close":280},"2026-07-14",21.42,21.56,21.28,{"symbol":5,"time":282,"open":283,"high":284,"low":285,"close":286},"2026-07-13",21.38,21.63,21.24,21.55,{"symbol":5,"time":288,"open":289,"high":290,"low":289,"close":291},"2026-07-10",20.62,21.26,21.13,{"symbol":5,"time":293,"open":294,"high":295,"low":296,"close":297},"2026-07-09",20.92,21.07,20.73,21.04,{"symbol":5,"time":299,"open":300,"high":275,"low":301,"close":302},"2026-07-08",20.97,20.81,21.12,{"symbol":5,"time":304,"open":294,"high":305,"low":306,"close":307},"2026-07-07",21.27,20.86,21.09,{"symbol":5,"time":309,"open":310,"high":311,"low":312,"close":313},"2026-07-06",20.75,20.91,20.25,20.58,{"symbol":5,"time":315,"open":316,"high":317,"low":318,"close":313},"2026-07-02",20.7,20.99,19.89,{"symbol":5,"time":320,"open":321,"high":322,"low":323,"close":324},"2026-07-01",20.63,21.03,20.29,20.48,{"symbol":5,"time":326,"open":327,"high":328,"low":329,"close":316},"2026-06-30",21.73,21.75,20.57,{"symbol":5,"time":331,"open":260,"high":332,"low":280,"close":333},"2026-06-29",22.43,21.82,{"symbol":5,"time":335,"open":336,"high":337,"low":338,"close":337},"2026-06-26",22.47,22.72,22.32,{"symbol":5,"time":340,"open":341,"high":342,"low":343,"close":344},"2026-06-25",22.25,22.63,22.23,22.42,{"symbol":5,"time":346,"open":347,"high":348,"low":349,"close":350},"2026-06-24",22.84,22.94,22.31,22.37,{"symbol":5,"time":352,"open":349,"high":353,"low":354,"close":355},"2026-06-23",22.98,22.19,22.81,{"symbol":5,"time":357,"open":358,"high":336,"low":359,"close":360},"2026-06-22",22.03,22.01,22.1,{"symbol":5,"time":362,"open":363,"high":364,"low":365,"close":359},"2026-06-18",22.46,22.52,21.99,{"symbol":5,"time":367,"open":368,"high":369,"low":341,"close":370},"2026-06-17",22.83,22.88,22.44,{"symbol":5,"time":372,"open":373,"high":374,"low":347,"close":375},"2026-06-16",23.32,23.42,23.16,{"symbol":5,"time":377,"open":183,"high":378,"low":208,"close":379},"2026-06-15",23.51,23.29,{"symbol":5,"time":381,"open":382,"high":383,"low":384,"close":175},"2026-06-12",23.1,23.61,23.07,{"symbol":5,"time":386,"open":375,"high":387,"low":388,"close":236},"2026-06-11",23.37,22.99,{"symbol":5,"time":390,"open":369,"high":391,"low":392,"close":189},"2026-06-10",23.26,22.75,{"symbol":5,"time":394,"open":395,"high":240,"low":338,"close":396},"2026-06-09",22.51,22.71,{"symbol":5,"time":398,"open":192,"high":368,"low":399,"close":400},"2026-06-08",22.41,22.5,{"symbol":5,"time":402,"open":403,"high":245,"low":404,"close":392},"2026-06-05",22.9,22.59,{"symbol":5,"time":406,"open":407,"high":408,"low":409,"close":261},"2026-06-04",23.88,24.01,22.33,{"symbol":5,"time":411,"open":412,"high":413,"low":414,"close":415},"2026-06-03",24.19,24.2,23.45,23.55,{"symbol":5,"time":417,"open":218,"high":418,"low":167,"close":218},"2026-06-02",24.71,{"symbol":5,"time":420,"open":148,"high":145,"low":421,"close":422},"2026-06-01",24.49,24.55,{"symbol":5,"time":424,"open":425,"high":426,"low":427,"close":68},"2026-05-29",24.86,24.87,24.56,{"symbol":5,"time":429,"open":430,"high":431,"low":432,"close":433},"2026-05-28",24.96,25.14,24.73,24.88,{"symbol":5,"time":435,"open":436,"high":437,"low":433,"close":157},"2026-05-27",24.93,25.35,{"symbol":5,"time":439,"open":431,"high":35,"low":425,"close":440},"2026-05-26",25.02,{"symbol":5,"time":442,"open":35,"high":112,"low":443,"close":444},"2026-05-22",25.19,25.26,{"symbol":5,"time":446,"open":425,"high":36,"low":447,"close":35},"2026-05-21",24.81,{"symbol":5,"time":449,"open":450,"high":111,"low":451,"close":436},"2026-05-20",24.94,24.79,{"symbol":5,"time":453,"open":454,"high":138,"low":233,"close":455},"2026-05-19",24.59,24.98,{"symbol":5,"time":457,"open":176,"high":156,"low":458,"close":459},"2026-05-18",23.85,24.43,{"symbol":5,"time":461,"open":425,"high":436,"low":232,"close":232},"2026-05-15",{"symbol":5,"time":463,"open":224,"high":455,"low":154,"close":154},"2026-05-14",{"symbol":5,"time":465,"open":144,"high":63,"low":466,"close":467},"2026-05-13",24.72,24.74,{"symbol":5,"time":469,"open":440,"high":67,"low":425,"close":144},"2026-05-12",{"symbol":5,"time":471,"open":144,"high":35,"low":227,"close":426},"2026-05-11",{"symbol":5,"time":473,"open":144,"high":30,"low":141,"close":474},"2026-05-08",25.16,{"symbol":5,"time":476,"open":36,"high":477,"low":141,"close":444},"2026-05-07",25.49,{"symbol":5,"time":479,"open":480,"high":106,"low":139,"close":481},"2026-05-06",25.79,25.57,{"symbol":5,"time":483,"open":484,"high":485,"low":486,"close":487},"2026-05-05",26.05,26.13,25.85,25.9,{"symbol":5,"time":489,"open":490,"high":491,"low":115,"close":78},"2026-05-04",25.93,26.14,{"symbol":5,"time":493,"open":494,"high":495,"low":496,"close":497},"2026-05-01",26.31,26.46,26.07,26.12,{"symbol":5,"time":499,"open":115,"high":500,"low":501,"close":485},"2026-04-30",26.47,25.78,{"symbol":5,"time":503,"open":504,"high":51,"low":28,"close":505},"2026-04-29",25.97,25.75,{"symbol":5,"time":507,"open":508,"high":494,"low":509,"close":58},"2026-04-28",25.94,25.88,{"symbol":5,"time":511,"open":512,"high":90,"low":124,"close":513},"2026-04-27",26.33,25.52,{"symbol":5,"time":515,"open":516,"high":517,"low":104,"close":518},"2026-04-24",26.43,26.58,26.2,{"symbol":5,"time":520,"open":497,"high":521,"low":116,"close":522},"2026-04-23",26.76,26.61,{"symbol":5,"time":524,"open":69,"high":484,"low":430,"close":33},"2026-04-22",{"symbol":5,"time":526,"open":518,"high":90,"low":509,"close":509},"2026-04-21",{"symbol":5,"time":528,"open":529,"high":530,"low":531,"close":532},"2026-04-20",26.52,26.68,26.17,26.18,{"symbol":5,"time":534,"open":83,"high":522,"low":34,"close":52},"2026-04-17",{"symbol":5,"time":536,"open":513,"high":516,"low":124,"close":537},"2026-04-16",26.4,{"symbol":5,"time":539,"open":80,"high":501,"low":66,"close":124},"2026-04-15",{"symbol":5,"time":541,"open":62,"high":542,"low":450,"close":543},"2026-04-14",25.71,25.62,{"symbol":5,"time":545,"open":546,"high":547,"low":30,"close":548},"2026-04-13",26.37,26.39,25.61,{"symbol":5,"time":550,"open":529,"high":551,"low":552,"close":495},"2026-04-10",26.7,26.29,{"symbol":5,"time":554,"open":555,"high":556,"low":521,"close":40},"2026-04-09",27.23,27.41,{"symbol":5,"time":558,"open":555,"high":559,"low":560,"close":561},"2026-04-08",27.5,26.91,27.35,{"symbol":5,"time":563,"open":564,"high":565,"low":566,"close":567},"2026-04-07",28.29,28.49,27.92,28.04,{"symbol":5,"time":569,"open":570,"high":571,"low":572,"close":573},"2026-04-06",28.27,28.52,28.15,28.32,{"symbol":5,"time":575,"open":576,"high":577,"low":578,"close":579},"2026-04-02",28.39,28.63,27.99,28.33,{"symbol":5,"time":581,"open":582,"high":583,"low":584,"close":585},"2026-04-01",28.95,28.97,28.06,28.31,{"symbol":5,"time":587,"open":588,"high":589,"low":590,"close":589},"2026-03-31",28.93,28.99,28.53,{"symbol":5,"time":592,"open":593,"high":594,"low":595,"close":596},"2026-03-30",29.21,29.37,28.72,28.78,{"symbol":5,"time":598,"open":599,"high":594,"low":600,"close":601},"2026-03-27",29,28.82,29.1,{"symbol":5,"time":603,"open":604,"high":593,"low":600,"close":605},"2026-03-26",29.07,28.92,{"symbol":5,"time":607,"open":608,"high":609,"low":610,"close":611},"2026-03-25",28.98,29.14,28.71,28.81,{"symbol":5,"time":613,"open":614,"high":615,"low":616,"close":617},"2026-03-24",28.8,29.44,28.66,28.87,{"symbol":5,"time":619,"open":620,"high":621,"low":622,"close":623},"2026-03-23",28.28,28.91,27.87,28.76,{"symbol":5,"time":625,"open":626,"high":577,"low":626,"close":585},"2026-03-20",27.84,{"symbol":5,"time":628,"open":629,"high":630,"low":631,"close":632},"2026-03-19",27.58,27.95,27.22,27.74,{"symbol":5,"time":634,"open":635,"high":636,"low":637,"close":556},"2026-03-18",27.71,27.79,27.39,{"symbol":5,"time":639,"open":640,"high":641,"low":642,"close":643},"2026-03-17",27.89,28.02,27.66,27.85,{"symbol":5,"time":645,"open":646,"high":647,"low":648,"close":646},"2026-03-16",27.73,27.82,27.47,{"symbol":5,"time":650,"open":559,"high":643,"low":651,"close":652},"2026-03-13",27.44,27.72,{"symbol":5,"time":654,"open":655,"high":637,"low":656,"close":637},"2026-03-12",27.05,26.73,{"symbol":5,"time":658,"open":659,"high":646,"low":660,"close":661},"2026-03-11",27.67,26.87,27.16,{"symbol":5,"time":663,"open":664,"high":665,"low":666,"close":635},"2026-03-10",27.65,27.94,27.45,{"symbol":5,"time":668,"open":669,"high":670,"low":637,"close":671},"2026-03-09",28.13,28.36,27.53,{"symbol":5,"time":673,"open":588,"high":582,"low":579,"close":674},"2026-03-06",28.64,{"symbol":5,"time":676,"open":677,"high":678,"low":595,"close":583},"2026-03-05",28.94,29.06,{"symbol":5,"time":680,"open":681,"high":604,"low":682,"close":608},"2026-03-04",28.47,28.22,{"symbol":5,"time":684,"open":636,"high":685,"low":686,"close":687},"2026-03-03",28.75,27.76,28.67,{"symbol":5,"time":689,"open":690,"high":691,"low":622,"close":692},"2026-03-02",27.91,28.25,28.01,{"symbol":5,"time":694,"open":695,"high":692,"low":696,"close":692},"2026-02-27",27.61,27.51,{"symbol":5,"time":698,"open":699,"high":700,"low":556,"close":701},"2026-02-26",27.98,28.05,27.46,{"symbol":5,"time":703,"open":704,"high":564,"low":705,"close":622},"2026-02-25",28.03,27.7,{"symbol":5,"time":707,"open":571,"high":614,"low":708,"close":709},"2026-02-24",28.19,28.35,{"symbol":5,"time":711,"open":567,"high":712,"low":704,"close":571},"2026-02-23",28.83,{"symbol":5,"time":714,"open":630,"high":584,"low":715,"close":699},"2026-02-20",27.54,{"symbol":5,"time":717,"open":641,"high":718,"low":646,"close":719},"2026-02-19",28.4,27.88,{"symbol":5,"time":721,"open":577,"high":595,"low":647,"close":719},"2026-02-18",{"symbol":5,"time":723,"open":623,"high":678,"low":577,"close":724},"2026-02-17",28.68,{"symbol":5,"time":726,"open":724,"high":727,"low":728,"close":729},"2026-02-13",28.84,28.41,28.69,{"symbol":5,"time":731,"open":732,"high":733,"low":734,"close":614},"2026-02-12",28.48,29.3,28.46,{"symbol":5,"time":736,"open":737,"high":738,"low":739,"close":681},"2026-02-11",27.28,28.6,27.14,{"symbol":5,"time":741,"open":742,"high":743,"low":742,"close":556},"2026-02-10",27.08,27.59,{"symbol":5,"time":745,"open":746,"high":747,"low":748,"close":749},"2026-02-09",27.1,27.2,26.83,27.11,{"symbol":5,"time":751,"open":752,"high":753,"low":46,"close":754},"2026-02-06",27.26,27.38,27.13,{"symbol":5,"time":756,"open":757,"high":758,"low":759,"close":760},"2026-02-05",27.4,27.52,26.96,27.31,{"symbol":5,"time":762,"open":763,"high":559,"low":764,"close":631},"2026-02-04",27.09,26.89,{"symbol":5,"time":766,"open":767,"high":768,"low":767,"close":748},"2026-02-03",26.11,26.99,{"symbol":5,"time":770,"open":552,"high":771,"low":86,"close":45},"2026-02-02",26.64,{"symbol":5,"time":773,"open":109,"high":552,"low":69,"close":774},"2026-01-30",26.21,{"symbol":5,"time":776,"open":165,"high":777,"low":459,"close":777},"2026-01-29",25.13,{"symbol":5,"time":779,"open":374,"high":164,"low":780,"close":781},"2026-01-28",23.36,24.07,{"symbol":5,"time":783,"open":181,"high":181,"low":784,"close":236},"2026-01-27",22.95,{"symbol":5,"time":786,"open":787,"high":788,"low":780,"close":414},"2026-01-26",23.7,23.8,{"symbol":5,"time":790,"open":181,"high":243,"low":204,"close":205},"2026-01-23",{"symbol":5,"time":792,"open":793,"high":794,"low":181,"close":175},"2026-01-22",23.57,23.83,{"symbol":5,"time":796,"open":177,"high":184,"low":177,"close":181},"2026-01-21",{"symbol":5,"time":798,"open":387,"high":220,"low":193,"close":414},"2026-01-20",{"symbol":5,"time":800,"open":202,"high":202,"low":801,"close":802},"2026-01-16",23.39,23.49,{"symbol":5,"time":804,"open":383,"high":788,"low":181,"close":805},"2026-01-15",23.73,{"symbol":5,"time":807,"open":808,"high":809,"low":808,"close":383},"2026-01-14",23.33,23.72,{"symbol":5,"time":811,"open":812,"high":203,"low":813,"close":204},"2026-01-13",23.69,23.19,{"symbol":5,"time":815,"open":816,"high":817,"low":214,"close":818},"2026-01-12",23.76,23.9,23.74,{"symbol":5,"time":820,"open":821,"high":822,"low":172,"close":823},"2026-01-09",24.15,24.32,23.99,{"symbol":5,"time":825,"open":823,"high":822,"low":172,"close":826},"2026-01-08",24.17,{"symbol":5,"time":828,"open":829,"high":422,"low":817,"close":830},"2026-01-07",24.44,23.97,{"symbol":5,"time":832,"open":231,"high":833,"low":834,"close":835},"2026-01-06",24.53,23.87,24.34,{"symbol":5,"time":837,"open":838,"high":148,"low":839,"close":418},"2026-01-05",24.41,24.37,{"symbol":5,"time":841,"open":451,"high":447,"low":171,"close":427},"2026-01-02",{"symbol":5,"time":843,"open":451,"high":155,"low":844,"close":224},"2025-12-31",24.78,{"symbol":5,"time":846,"open":847,"high":425,"low":432,"close":447},"2025-12-30",24.77,{"symbol":5,"time":849,"open":151,"high":450,"low":151,"close":847},"2025-12-29",{"symbol":5,"time":851,"open":852,"high":847,"low":454,"close":154},"2025-12-26",24.61,{"symbol":5,"time":854,"open":839,"high":418,"low":839,"close":227},"2025-12-24",{"symbol":5,"time":856,"open":160,"high":833,"low":857,"close":858},"2025-12-23",24.26,24.46,{"symbol":5,"time":860,"open":821,"high":165,"low":176,"close":861},"2025-12-22",24.3,{"symbol":5,"time":863,"open":864,"high":160,"low":170,"close":821},"2025-12-19",24.21,{"symbol":5,"time":866,"open":867,"high":422,"low":868,"close":857},"2025-12-18",24.31,24.23,{"symbol":5,"time":870,"open":871,"high":165,"low":872,"close":873},"2025-12-17",24.11,24.08,24.36,{"symbol":5,"time":875,"open":873,"high":876,"low":408,"close":781},"2025-12-16",24.39,{"symbol":5,"time":878,"open":421,"high":879,"low":161,"close":867},"2025-12-15",24.63,{"symbol":5,"time":881,"open":876,"high":447,"low":882,"close":156},"2025-12-12",24.27,{"symbol":5,"time":884,"open":858,"high":418,"low":882,"close":861},"2025-12-11",{"symbol":5,"time":886,"open":427,"high":226,"low":160,"close":876},"2025-12-10",{"symbol":5,"time":888,"open":224,"high":138,"low":873,"close":889},"2025-12-09",24.51,{"symbol":5,"time":891,"open":35,"high":35,"low":892,"close":224},"2025-12-08",24.69,{"symbol":5,"time":894,"open":895,"high":28,"low":896,"close":111},"2025-12-05",25.36,25.25,{"symbol":5,"time":898,"open":61,"high":103,"low":144,"close":36},"2025-12-04",{"symbol":5,"time":900,"open":103,"high":115,"low":901,"close":225},"2025-12-03",25.31,{"symbol":5,"time":903,"open":904,"high":118,"low":74,"close":513},"2025-12-02",25.83,{"symbol":5,"time":906,"open":91,"high":504,"low":63,"close":480},"2025-12-01",{"symbol":5,"time":908,"open":115,"high":116,"low":909,"close":116},"2025-11-28",25.76,{"symbol":5,"time":911,"open":904,"high":496,"low":85,"close":115},"2025-11-26",{"symbol":5,"time":913,"open":909,"high":774,"low":505,"close":42},"2025-11-25",{"symbol":5,"time":915,"open":916,"high":116,"low":112,"close":543},"2025-11-24",25.99,{"symbol":5,"time":918,"open":513,"high":532,"low":109,"close":490},"2025-11-21",{"symbol":5,"time":920,"open":896,"high":921,"low":141,"close":513},"2025-11-20",25.63,{"symbol":5,"time":923,"open":75,"high":924,"low":925,"close":134},"2025-11-19",25.67,25.09,{"symbol":5,"time":927,"open":72,"high":55,"low":35,"close":75},"2025-11-18",{"symbol":5,"time":929,"open":921,"high":542,"low":112,"close":930},"2025-11-17",25.47,{"symbol":5,"time":932,"open":118,"high":490,"low":67,"close":110},"2025-11-14",{"symbol":5,"time":934,"open":41,"high":935,"low":103,"close":505},"2025-11-13",25.96,{"symbol":5,"time":937,"open":67,"high":938,"low":939,"close":41},"2025-11-12",25.73,25.41,{"symbol":5,"time":941,"open":436,"high":942,"low":433,"close":943},"2025-11-11",25.3,25.18,{"symbol":5,"time":945,"open":467,"high":450,"low":852,"close":946},"2025-11-10",24.83,{"symbol":5,"time":948,"open":447,"high":949,"low":218,"close":946},"2025-11-07",25.1,{"symbol":5,"time":951,"open":952,"high":138,"low":952,"close":467},"2025-11-06",24.29,{"symbol":5,"time":954,"open":858,"high":432,"low":459,"close":427},"2025-11-05",{"symbol":5,"time":956,"open":957,"high":427,"low":952,"close":829},"2025-11-04",24.47,{"symbol":5,"time":959,"open":218,"high":218,"low":872,"close":833},"2025-11-03",{"symbol":5,"time":961,"open":879,"high":138,"low":889,"close":148},"2025-10-31",{"symbol":5,"time":963,"open":138,"high":943,"low":150,"close":151},"2025-10-30",{"symbol":5,"time":965,"open":497,"high":774,"low":138,"close":431},"2025-10-29",{"symbol":5,"time":967,"open":939,"high":501,"low":901,"close":968},"2025-10-28",25.7,{"symbol":5,"time":970,"open":27,"high":481,"low":155,"close":971},"2025-10-27",25.53,{"symbol":5,"time":973,"open":218,"high":443,"low":974,"close":431},"2025-10-24",24.57,{"symbol":5,"time":976,"open":80,"high":505,"low":421,"close":150},"2025-10-23",{"symbol":5,"time":978,"open":979,"high":904,"low":822,"close":63},"2025-10-22",24.92,{"symbol":5,"time":981,"open":83,"high":982,"low":487,"close":484},"2025-10-21",26.23,{"symbol":5,"time":984,"open":985,"high":90,"low":904,"close":78},"2025-10-20",26.34,{"symbol":5,"time":987,"open":547,"high":988,"low":518,"close":985},"2025-10-17",26.48,{"symbol":5,"time":990,"open":78,"high":547,"low":484,"close":518},"2025-10-16",{"symbol":5,"time":992,"open":484,"high":86,"low":508,"close":496},"2025-10-15",{"symbol":5,"time":994,"open":121,"high":83,"low":121,"close":485},"2025-10-14",{"symbol":5,"time":996,"open":80,"high":486,"low":437,"close":110},"2025-10-13",{"symbol":5,"time":998,"open":999,"high":99,"low":542,"close":118},"2025-10-10",25.84,{"symbol":5,"time":1001,"open":84,"high":988,"low":89,"close":78},"2025-10-09",{"symbol":5,"time":1003,"open":982,"high":1004,"low":116,"close":84},"2025-10-08",26.35,{"symbol":5,"time":1006,"open":98,"high":45,"low":486,"close":51},"2025-10-07",{"symbol":5,"time":1008,"open":1009,"high":47,"low":999,"close":118},"2025-10-06",26.54,{"symbol":5,"time":1011,"open":1012,"high":631,"low":768,"close":1013},"2025-10-03",27.02,27.06,{"symbol":5,"time":1015,"open":757,"high":1016,"low":1017,"close":1018},"2025-10-02",27.43,26.88,27.01,{"symbol":5,"time":1020,"open":700,"high":1021,"low":758,"close":1022},"2025-10-01",28.16,27.55,{"symbol":5,"time":1024,"open":1025,"high":709,"low":700,"close":1026},"2025-09-30",28.14,28.24,{"symbol":5,"time":1028,"open":691,"high":1029,"low":719,"close":1030},"2025-09-29",28.34,28.07,{"symbol":5,"time":1032,"open":1033,"high":1034,"low":691,"close":585},"2025-09-26",28.38,28.57,{"symbol":5,"time":1036,"open":1037,"high":685,"low":564,"close":1038},"2025-09-25",28.5,28.3,{"symbol":5,"time":1040,"open":729,"high":685,"low":1041,"close":573},"2025-09-24",28.17,{"symbol":5,"time":1043,"open":605,"high":1044,"low":1045,"close":1046},"2025-09-23",29.01,28.56,28.79,{"symbol":5,"time":1048,"open":677,"high":604,"low":1049,"close":605},"2025-09-22",28.74,{"symbol":5,"time":1051,"open":1052,"high":1053,"low":588,"close":1044},"2025-09-19",29.26,29.31,{"symbol":5,"time":1055,"open":1056,"high":1057,"low":609,"close":1058},"2025-09-18",29.35,29.47,29.2,{"symbol":5,"time":1060,"open":1061,"high":1062,"low":1063,"close":1064},"2025-09-17",29.33,29.58,29.25,29.54,{"symbol":5,"time":1066,"open":1067,"high":1068,"low":593,"close":1061},"2025-09-16",29.62,29.65,{"symbol":5,"time":1070,"open":1071,"high":1072,"low":1073,"close":1067},"2025-09-15",29.61,29.79,29.5,{"symbol":5,"time":1075,"open":1076,"high":1077,"low":1078,"close":1079},"2025-09-12",29.42,29.6,29.29,29.57,{"symbol":5,"time":1081,"open":1078,"high":1073,"low":1082,"close":1083},"2025-09-11",29.12,29.49,{"symbol":5,"time":1085,"open":1063,"high":615,"low":1086,"close":1058},"2025-09-10",28.9,{"symbol":5,"time":1088,"open":1086,"high":1062,"low":712,"close":1076},"2025-09-09",{"symbol":5,"time":1090,"open":1037,"high":609,"low":620,"close":1086},"2025-09-08",{"symbol":5,"time":1092,"open":1062,"high":1072,"low":1076,"close":1093},"2025-09-05",29.59,{"symbol":5,"time":1095,"open":1096,"high":1097,"low":1098,"close":1062},"2025-09-04",29.18,29.7,29.03,{"symbol":5,"time":1100,"open":1044,"high":1101,"low":1102,"close":1103},"2025-09-03",29.08,28.45,29.04,{"symbol":5,"time":1105,"open":733,"high":1106,"low":599,"close":1101},"2025-09-02",29.4,{"symbol":5,"time":1108,"open":1109,"high":1061,"low":582,"close":1078},"2025-08-29",29.02,{"symbol":5,"time":1111,"open":1109,"high":1109,"low":685,"close":677},"2025-08-28",{"symbol":5,"time":1113,"open":1037,"high":1101,"low":1037,"close":678},"2025-08-27",{"symbol":5,"time":1115,"open":712,"high":1116,"low":1117,"close":1045},"2025-08-26",28.96,28.21,{"symbol":5,"time":1119,"open":1120,"high":608,"low":595,"close":1049},"2025-08-25",28.77,{"symbol":5,"time":1122,"open":1057,"high":1068,"low":724,"close":1120},"2025-08-22",{"symbol":5,"time":1124,"open":1063,"high":1125,"low":593,"close":615},"2025-08-21",29.56,{"symbol":5,"time":1127,"open":601,"high":1128,"low":1109,"close":1129},"2025-08-20",29.38,29.28,{"symbol":5,"time":1131,"open":617,"high":1132,"low":614,"close":608},"2025-08-19",29.16,{"symbol":5,"time":1134,"open":608,"high":1135,"low":617,"close":605},"2025-08-18",29.15,{"symbol":5,"time":1137,"open":1049,"high":1101,"low":1138,"close":617},"2025-08-15",28.65,{"symbol":5,"time":1140,"open":1141,"high":1120,"low":728,"close":685},"2025-08-14",28.58,{"symbol":5,"time":1143,"open":1037,"high":1144,"low":670,"close":718},"2025-08-13",28.59,{"symbol":5,"time":1146,"open":1025,"high":1147,"low":1025,"close":732},"2025-08-12",28.7,{"symbol":5,"time":1149,"open":1150,"high":620,"low":1151,"close":1025},"2025-08-11",28.18,28.08,{"symbol":5,"time":1153,"open":1030,"high":691,"low":704,"close":1151},"2025-08-08",{"symbol":5,"time":1155,"open":666,"high":1156,"low":1157,"close":584},"2025-08-07",28.11,27.29,{"symbol":5,"time":1159,"open":665,"high":584,"low":666,"close":1160},"2025-08-06",27.49,{"symbol":5,"time":1162,"open":652,"high":1163,"low":659,"close":1164},"2025-08-05",27.97,27.77,{"symbol":5,"time":1166,"open":636,"high":566,"low":1167,"close":1168},"2025-08-04",27.57,27.68,{"symbol":5,"time":1170,"open":1171,"high":1172,"low":1173,"close":1174},"2025-08-01",27.64,27.93,27.34,27.75,{"symbol":5,"time":1176,"open":561,"high":652,"low":760,"close":556},"2025-07-31",{"symbol":5,"time":1178,"open":1173,"high":635,"low":1179,"close":559},"2025-07-30",27.24,{"symbol":5,"time":1181,"open":1168,"high":1172,"low":1182,"close":556},"2025-07-29",27.32,{"symbol":5,"time":1184,"open":1172,"high":1172,"low":715,"close":1185},"2025-07-28",27.6,{"symbol":5,"time":1187,"open":690,"high":709,"low":1174,"close":1188},"2025-07-25",28,{"symbol":5,"time":1190,"open":1164,"high":1041,"low":1191,"close":566},"2025-07-24",27.69,{"symbol":5,"time":1193,"open":45,"high":1174,"low":486,"close":1174},"2025-07-23",{"symbol":5,"time":1195,"open":666,"high":686,"low":631,"close":1196},"2025-07-22",27.42,{"symbol":5,"time":1198,"open":701,"high":652,"low":1199,"close":753},"2025-07-21",27.25,{"symbol":5,"time":1201,"open":1202,"high":1203,"low":1204,"close":1205},"2025-07-18",26.97,27.04,26.8,26.94,{"symbol":5,"time":1207,"open":1204,"high":655,"low":1208,"close":768},"2025-07-17",26.77,{"symbol":5,"time":1210,"open":1012,"high":749,"low":1017,"close":1211},"2025-07-16",26.95,{"symbol":5,"time":1213,"open":46,"high":1214,"low":1215,"close":1012},"2025-07-15",27.12,26.79,{"symbol":5,"time":1217,"open":1012,"high":696,"low":1012,"close":661},"2025-07-14",{"symbol":5,"time":1219,"open":1022,"high":1022,"low":39,"close":1202},"2025-07-11",{"symbol":5,"time":1221,"open":686,"high":647,"low":1222,"close":1223},"2025-07-10",27.48,27.62,{"symbol":5,"time":1225,"open":579,"high":1033,"low":1226,"close":1227},"2025-07-09",27.96,28.1,{"symbol":5,"time":1229,"open":1026,"high":734,"low":1151,"close":564},"2025-07-08",{"symbol":5,"time":1231,"open":1232,"high":681,"low":682,"close":728},"2025-07-07",28.42,{"symbol":5,"time":1234,"open":564,"high":728,"low":669,"close":670},"2025-07-03",{"symbol":5,"time":1236,"open":611,"high":1098,"low":564,"close":585},"2025-07-02",{"symbol":5,"time":1238,"open":589,"high":1239,"low":1147,"close":1240},"2025-07-01",29.19,28.88,{"symbol":5,"time":1242,"open":1243,"high":1109,"low":1227,"close":677},"2025-06-30",28.12,{"symbol":5,"time":1245,"open":1188,"high":1150,"low":1246,"close":1151},"2025-06-27",27.9,{"symbol":5,"time":1248,"open":699,"high":1227,"low":1249,"close":1188},"2025-06-26",27.8,{"symbol":5,"time":1251,"open":1025,"high":709,"low":719,"close":566},"2025-06-25",{"symbol":5,"time":1253,"open":1021,"high":709,"low":704,"close":620},"2025-06-24",{"symbol":5,"time":1255,"open":1249,"high":1038,"low":1249,"close":1256},"2025-06-23",28.2,{"symbol":5,"time":1258,"open":1168,"high":1156,"low":1223,"close":1164},"2025-06-20",{"symbol":5,"time":1260,"open":686,"high":1261,"low":743,"close":642},"2025-06-18",27.83,{"symbol":5,"time":1263,"open":643,"high":1163,"low":743,"close":664},"2025-06-17",{"symbol":5,"time":1265,"open":572,"high":576,"low":1266,"close":1163},"2025-06-16",27.78,{"symbol":5,"time":1268,"open":1269,"high":1029,"low":1156,"close":708},"2025-06-13",28.23,{"symbol":5,"time":1271,"open":681,"high":681,"low":1243,"close":570},"2025-06-12",{"symbol":5,"time":1273,"open":732,"high":1274,"low":691,"close":1029},"2025-06-11",28.61,{"symbol":5,"time":1276,"open":690,"high":1274,"low":643,"close":1232},"2025-06-10",{"symbol":5,"time":1278,"open":1261,"high":1151,"low":1261,"close":1279},"2025-06-09",27.86,{"symbol":5,"time":1281,"open":1164,"high":1227,"low":1164,"close":1151},"2025-06-06",{"symbol":5,"time":1283,"open":1016,"high":643,"low":1284,"close":686},"2025-06-05",27.33,{"symbol":5,"time":1286,"open":1226,"high":1163,"low":631,"close":1287},"2025-06-04",27.36,{"symbol":5,"time":1289,"open":640,"high":669,"low":664,"close":1226},"2025-06-03",{"symbol":5,"time":1291,"open":664,"high":1226,"low":1185,"close":1172},"2025-06-02",{"symbol":5,"time":1293,"open":637,"high":1249,"low":561,"close":1249},"2025-05-30",{"symbol":5,"time":1295,"open":1222,"high":696,"low":1296,"close":753},"2025-05-29",27.27,{"symbol":5,"time":1298,"open":753,"high":1223,"low":760,"close":559},"2025-05-28",{"symbol":5,"time":1300,"open":1287,"high":1301,"low":1182,"close":637},"2025-05-27",27.63,{"symbol":5,"time":1303,"open":1222,"high":671,"low":661,"close":1196},"2025-05-23",{"symbol":5,"time":1305,"open":629,"high":635,"low":1306,"close":555},"2025-05-22",27.21,{"symbol":5,"time":1308,"open":1168,"high":1164,"low":556,"close":648},"2025-05-21",{"symbol":5,"time":1310,"open":700,"high":1311,"low":1174,"close":1266},"2025-05-20",28.26,{"symbol":5,"time":1313,"open":686,"high":567,"low":635,"close":641},"2025-05-19",{"symbol":5,"time":1315,"open":1316,"high":1164,"low":1214,"close":652},"2025-05-16",27.37,{"symbol":5,"time":1318,"open":1319,"high":757,"low":1319,"close":1284},"2025-05-15",26.6,{"symbol":5,"time":1321,"open":516,"high":1322,"low":45,"close":90},"2025-05-14",26.59,{"symbol":5,"time":1324,"open":655,"high":754,"low":494,"close":1325},"2025-05-13",26.45,{"symbol":5,"time":1327,"open":763,"high":1328,"low":1329,"close":1018},"2025-05-12",27.3,26.67,{"symbol":5,"time":1331,"open":1332,"high":641,"low":1196,"close":626},"2025-05-09",27.56,{"symbol":5,"time":1334,"open":1188,"high":567,"low":666,"close":648},"2025-05-08",{"symbol":5,"time":1336,"open":567,"high":718,"low":630,"close":1227},"2025-05-07",{"symbol":5,"time":1338,"open":715,"high":1026,"low":559,"close":1021},"2025-05-06",{"symbol":5,"time":1340,"open":1332,"high":1191,"low":661,"close":696},"2025-05-05",{"symbol":5,"time":1342,"open":1185,"high":1266,"low":1287,"close":695},"2025-05-02",{"symbol":5,"time":1344,"open":559,"high":1266,"low":1296,"close":1171},"2025-05-01",{"symbol":5,"time":1346,"open":1185,"high":640,"low":1182,"close":705},"2025-04-30",{"symbol":5,"time":1348,"open":746,"high":651,"low":655,"close":1328},"2025-04-29",{"symbol":5,"time":1350,"open":1351,"high":1296,"low":1204,"close":752},"2025-04-28",26.9,{"symbol":5,"time":1353,"open":701,"high":758,"low":1354,"close":1355},"2025-04-25",26.63,26.81,{"symbol":5,"time":1357,"open":1358,"high":1261,"low":739,"close":671},"2025-04-24",27.17,{"symbol":5,"time":1360,"open":1009,"high":1182,"low":497,"close":1361},"2025-04-23",27.19,{"symbol":5,"time":1363,"open":95,"high":1287,"low":33,"close":759},"2025-04-22",{"symbol":5,"time":1365,"open":661,"high":737,"low":51,"close":512},"2025-04-21",{"symbol":5,"time":1367,"open":1368,"high":1160,"low":1018,"close":1369},"2025-04-17",27.18,27.15,{"symbol":5,"time":1371,"open":632,"high":1266,"low":1205,"close":1012},"2025-04-16",{"symbol":5,"time":1373,"open":559,"high":1301,"low":752,"close":559},"2025-04-15",{"symbol":5,"time":1375,"open":1354,"high":561,"low":517,"close":747},"2025-04-14",{"symbol":5,"time":1377,"open":517,"high":1351,"low":1378,"close":1215},"2025-04-11",26.36,{"symbol":5,"time":1380,"open":99,"high":521,"low":487,"close":547},"2025-04-10",{"symbol":5,"time":1382,"open":89,"high":1383,"low":62,"close":500},"2025-04-09",26.86,{"symbol":5,"time":1385,"open":1012,"high":1361,"low":104,"close":547},"2025-04-08",{"symbol":5,"time":1387,"open":943,"high":555,"low":949,"close":748},"2025-04-07",{"symbol":5,"time":1389,"open":1188,"high":1390,"low":1391,"close":771},"2025-04-04",28.43,26.53,{"symbol":5,"time":1393,"open":1394,"high":1098,"low":1102,"close":738},"2025-04-03",28.54,{"symbol":5,"time":1396,"open":728,"high":1144,"low":692,"close":1025},"2025-04-02",{"symbol":5,"time":1398,"open":718,"high":1274,"low":682,"close":732},"2025-04-01",{"symbol":5,"time":1400,"open":1311,"high":1045,"low":1117,"close":620},"2025-03-31",{"symbol":5,"time":1402,"open":709,"high":1403,"low":584,"close":1150},"2025-03-28",28.51,{"symbol":5,"time":1405,"open":1164,"high":1232,"low":1171,"close":1256},"2025-03-27",{"symbol":5,"time":1407,"open":556,"high":626,"low":1287,"close":664},"2025-03-26",{"symbol":5,"time":1409,"open":1202,"high":1332,"low":1202,"close":760},"2025-03-25",{"symbol":5,"time":1411,"open":1383,"high":631,"low":40,"close":759},"2025-03-24",{"symbol":5,"time":1413,"open":1355,"high":1306,"low":771,"close":1012},"2025-03-21",{"symbol":5,"time":1415,"open":1351,"high":46,"low":530,"close":1215},"2025-03-20",{"symbol":5,"time":1417,"open":1418,"high":1205,"low":1325,"close":40},"2025-03-19",26.65,{"symbol":5,"time":1420,"open":1204,"high":1421,"low":1422,"close":522},"2025-03-18",26.98,26.56,{"symbol":5,"time":1424,"open":1425,"high":46,"low":84,"close":748},"2025-03-17",26.57,{"symbol":5,"time":1427,"open":85,"high":1418,"low":505,"close":517},"2025-03-14",{"symbol":5,"time":1429,"open":480,"high":495,"low":909,"close":89},"2025-03-13",{"symbol":5,"time":1431,"open":921,"high":42,"low":157,"close":117},"2025-03-12",{"symbol":5,"time":1433,"open":500,"high":748,"low":110,"close":106},"2025-03-11",{"symbol":5,"time":1435,"open":749,"high":701,"low":530,"close":737},"2025-03-10",{"symbol":5,"time":1437,"open":1329,"high":1306,"low":1319,"close":1214},"2025-03-07",{"symbol":5,"time":1439,"open":79,"high":1215,"low":58,"close":656},"2025-03-06",{"symbol":5,"time":1441,"open":496,"high":547,"low":904,"close":532},"2025-03-05",{"symbol":5,"time":1443,"open":1249,"high":1163,"low":497,"close":79},"2025-03-04",{"symbol":5,"time":1445,"open":1296,"high":1279,"low":1361,"close":652},"2025-03-03",{"symbol":5,"time":1447,"open":1448,"high":1160,"low":1448,"close":556},"2025-02-28",27,{"symbol":5,"time":1450,"open":771,"high":1202,"low":1425,"close":1351},"2025-02-27",{"symbol":5,"time":1452,"open":1422,"high":748,"low":516,"close":1425},"2025-02-26",{"symbol":5,"time":1454,"open":660,"high":661,"low":56,"close":1418},"2025-02-25",{"symbol":5,"time":1456,"open":39,"high":754,"low":1319,"close":1457},"2025-02-24",26.74,{"symbol":5,"time":1459,"open":1460,"high":47,"low":504,"close":39},"2025-02-21",26.08,{"symbol":5,"time":1462,"open":518,"high":1463,"low":508,"close":83},"2025-02-20",26.28,{"symbol":5,"time":1465,"open":79,"high":1004,"low":496,"close":99},"2025-02-19",{"symbol":5,"time":1467,"open":542,"high":532,"low":542,"close":496},"2025-02-18",{"symbol":5,"time":1469,"open":924,"high":490,"low":75,"close":118},"2025-02-14",{"symbol":5,"time":1471,"open":930,"high":1472,"low":895,"close":921},"2025-02-13",25.74,{"symbol":5,"time":1474,"open":69,"high":1475,"low":133,"close":895},"2025-02-12",25.38,{"symbol":5,"time":1477,"open":145,"high":943,"low":68,"close":69},"2025-02-11",{"symbol":5,"time":1479,"open":852,"high":450,"low":226,"close":425},"2025-02-10",{"symbol":5,"time":1481,"open":165,"high":432,"low":167,"close":1482},"2025-02-07",24.54,{"symbol":5,"time":1484,"open":171,"high":427,"low":861,"close":165},"2025-02-06",{"symbol":5,"time":1486,"open":858,"high":156,"low":160,"close":957},"2025-02-05",{"symbol":5,"time":1488,"open":864,"high":459,"low":781,"close":167},"2025-02-04",{"symbol":5,"time":1490,"open":812,"high":459,"low":1491,"close":167},"2025-02-03",23.67,{"symbol":5,"time":1493,"open":408,"high":1494,"low":202,"close":805},"2025-01-31",24.14,{"symbol":5,"time":1496,"open":826,"high":868,"low":1497,"close":170},"2025-01-30",23.78,{"symbol":5,"time":1499,"open":418,"high":455,"low":413,"close":868},"2025-01-29",{"symbol":5,"time":1501,"open":1502,"high":156,"low":1503,"close":1504},"2025-01-28",24.06,23.92,24.4,{"symbol":5,"time":1506,"open":181,"high":839,"low":183,"close":1494},"2025-01-27",{"symbol":5,"time":1508,"open":194,"high":1509,"low":1510,"close":337},"2025-01-24",22.79,22.54,{"symbol":5,"time":1512,"open":1513,"high":192,"low":1514,"close":1515},"2025-01-23",22.34,22.22,22.53,{"symbol":5,"time":1517,"open":260,"high":1518,"low":1519,"close":338},"2025-01-22",22.48,22.02,{"symbol":5,"time":1521,"open":1522,"high":1510,"low":1522,"close":1523},"2025-01-21",22.21,22.49,{"symbol":5,"time":1525,"open":1526,"high":350,"low":269,"close":1527},"2025-01-17",22.09,22.29,{"symbol":5,"time":1529,"open":1530,"high":1531,"low":1532,"close":1519},"2025-01-16",22,22.13,21.84,{"symbol":5,"time":1534,"open":269,"high":1526,"low":1535,"close":1536},"2025-01-15",21.88,21.91,{"symbol":5,"time":1538,"open":1539,"high":333,"low":283,"close":1540},"2025-01-14",21.52,21.8,{"symbol":5,"time":1542,"open":284,"high":1543,"low":1544,"close":279},"2025-01-13",21.68,21.4,{"symbol":5,"time":1546,"open":1535,"high":255,"low":1547,"close":1548},"2025-01-10",21.49,21.69,{"symbol":5,"time":1550,"open":1531,"high":341,"low":1551,"close":267},"2025-01-08",21.66,{"symbol":5,"time":1553,"open":1510,"high":239,"low":1554,"close":1555},"2025-01-07",22.16,22.2,{"symbol":5,"time":1557,"open":1558,"high":261,"low":1515,"close":1559},"2025-01-06",22.76,22.6,{"symbol":5,"time":1561,"open":403,"high":240,"low":239,"close":1562},"2025-01-03",22.67,{"symbol":5,"time":1564,"open":368,"high":208,"low":1565,"close":368},"2025-01-02",22.8,{"symbol":5,"time":1567,"open":1568,"high":1569,"low":1559,"close":261},"2024-12-31",22.62,22.85,{"symbol":5,"time":1571,"open":1572,"high":1572,"low":370,"close":1573},"2024-12-30",22.78,22.61,{"symbol":5,"time":1575,"open":369,"high":384,"low":1576,"close":1577},"2024-12-27",22.82,22.86,{"symbol":5,"time":1579,"open":1580,"high":1581,"low":369,"close":240},"2024-12-26",22.93,23.15,{"symbol":5,"time":1583,"open":347,"high":388,"low":1558,"close":784},"2024-12-24",{"symbol":5,"time":1585,"open":1562,"high":1586,"low":404,"close":347},"2024-12-23",22.87,{"symbol":5,"time":1588,"open":404,"high":392,"low":364,"close":392},"2024-12-20",{"symbol":5,"time":1590,"open":395,"high":1591,"low":399,"close":1592},"2024-12-19",22.68,22.57,{"symbol":5,"time":1594,"open":1565,"high":388,"low":363,"close":1518},"2024-12-18",{"symbol":5,"time":1596,"open":1565,"high":353,"low":1562,"close":368},"2024-12-17",{"symbol":5,"time":1598,"open":188,"high":1599,"low":1573,"close":347},"2024-12-16",23.81,{"symbol":5,"time":1601,"open":387,"high":1491,"low":391,"close":1602},"2024-12-13",23.63,{"symbol":5,"time":1604,"open":175,"high":818,"low":780,"close":780},"2024-12-12",{"symbol":5,"time":1606,"open":1607,"high":1608,"low":215,"close":1609},"2024-12-11",23.43,23.54,23.48,{"symbol":5,"time":1611,"open":213,"high":202,"low":1612,"close":378},"2024-12-10",23.11,{"symbol":5,"time":1614,"open":817,"high":823,"low":1615,"close":387},"2024-12-09",23.34,{"symbol":5,"time":1617,"open":794,"high":817,"low":1618,"close":407},"2024-12-06",23.56,{"symbol":5,"time":1620,"open":383,"high":1621,"low":175,"close":794},"2024-12-05",23.89,{"symbol":5,"time":1623,"open":1491,"high":794,"low":387,"close":1624},"2024-12-04",23.53,{"symbol":5,"time":1626,"open":213,"high":232,"low":199,"close":818},"2024-12-03",{"symbol":5,"time":1628,"open":1581,"high":375,"low":1629,"close":1630},"2024-12-02",22.64,22.7,{"symbol":5,"time":1632,"open":1633,"high":1634,"low":1635,"close":375},"2024-11-29",23.27,23.31,23.01,{"symbol":5,"time":1637,"open":1638,"high":199,"low":1635,"close":1633},"2024-11-27",23.2,{"symbol":5,"time":1640,"open":348,"high":1612,"low":1586,"close":1641},"2024-11-26",23.09,{"symbol":5,"time":1643,"open":1581,"high":373,"low":784,"close":382},"2024-11-25",{"symbol":5,"time":1645,"open":1646,"high":379,"low":348,"close":1647},"2024-11-22",23.05,23.18,{"symbol":5,"time":1649,"open":1565,"high":1581,"low":244,"close":353},"2024-11-21",{"symbol":5,"time":1651,"open":1565,"high":403,"low":1652,"close":368},"2024-11-20",22.74,{"symbol":5,"time":1654,"open":369,"high":209,"low":1591,"close":244},"2024-11-19",{"symbol":5,"time":1656,"open":1509,"high":1638,"low":1572,"close":388},"2024-11-18",{"symbol":5,"time":1658,"open":1659,"high":392,"low":1555,"close":1591},"2024-11-15",22.24,{"symbol":5,"time":1661,"open":1662,"high":363,"low":1514,"close":341},"2024-11-14",22.3,{"symbol":5,"time":1664,"open":1665,"high":249,"low":1666,"close":1662},"2024-11-13",22.17,22.06,{"symbol":5,"time":1668,"open":1522,"high":1527,"low":1669,"close":1670},"2024-11-12",21.79,22.15,{"symbol":5,"time":1672,"open":1673,"high":1518,"low":341,"close":349},"2024-11-11",22.28,{"symbol":5,"time":1675,"open":1676,"high":332,"low":1676,"close":1513},"2024-11-08",22.05,{"symbol":5,"time":1678,"open":249,"high":249,"low":1679,"close":255},"2024-11-07",21.96,{"symbol":5,"time":1681,"open":1682,"high":249,"low":1683,"close":338},"2024-11-06",22.11,21.97,{"symbol":5,"time":1685,"open":1686,"high":1665,"low":1687,"close":1676},"2024-11-05",21.9,21.83,{"symbol":5,"time":1689,"open":1690,"high":341,"low":1669,"close":1691},"2024-11-04",22.14,21.92,{"symbol":5,"time":1693,"open":1515,"high":244,"low":1694,"close":1695},"2024-11-01",22.07,22.12,{"symbol":5,"time":1697,"open":1666,"high":1559,"low":358,"close":1510},"2024-10-31",{"symbol":5,"time":1699,"open":1531,"high":251,"low":1686,"close":1519},"2024-10-30",{"symbol":5,"time":1701,"open":365,"high":1702,"low":1691,"close":267},"2024-10-29",22.36,{"symbol":5,"time":1704,"open":1691,"high":1670,"low":333,"close":1682},"2024-10-28",{"symbol":5,"time":1706,"open":1662,"high":399,"low":263,"close":1687},"2024-10-25",{"symbol":5,"time":1708,"open":1709,"high":1518,"low":1666,"close":1555},"2024-10-24",22.4,{"symbol":5,"time":1711,"open":285,"high":1712,"low":1713,"close":1523},"2024-10-23",22.58,21.05,{"symbol":5,"time":1715,"open":274,"high":1716,"low":1713,"close":268},"2024-10-22",21.62,{"symbol":5,"time":1718,"open":1535,"high":1683,"low":1719,"close":1551},"2024-10-21",21.65,{"symbol":5,"time":1721,"open":327,"high":1666,"low":284,"close":1722},"2024-10-18",21.85,{"symbol":5,"time":1724,"open":279,"high":1725,"low":1726,"close":327},"2024-10-17",21.77,21.53,{"symbol":5,"time":1728,"open":1539,"high":1729,"low":1730,"close":273},"2024-10-16",21.76,21.48,{"symbol":5,"time":1732,"open":1733,"high":1734,"low":1735,"close":266},"2024-10-15",21.39,21.61,21.23,{"symbol":5,"time":1737,"open":1738,"high":1739,"low":290,"close":290},"2024-10-14",21.36,21.41,{"symbol":5,"time":1741,"open":1742,"high":1743,"low":1744,"close":1745},"2024-10-11",21.3,21.45,21.22,21.37,{"symbol":5,"time":1747,"open":254,"high":1543,"low":1748,"close":1744},"2024-10-10",21.21,{"symbol":5,"time":1750,"open":1751,"high":1530,"low":1669,"close":248},"2024-10-09",21.87,{"symbol":5,"time":1753,"open":1691,"high":269,"low":1754,"close":1755},"2024-10-08",21.72,21.86,{"symbol":5,"time":1757,"open":1536,"high":1536,"low":262,"close":1758},"2024-10-07",21.78,{"symbol":5,"time":1760,"open":250,"high":269,"low":1730,"close":1536},"2024-10-04",{"symbol":5,"time":1762,"open":1531,"high":343,"low":1683,"close":1676},"2024-10-03",{"symbol":5,"time":1764,"open":1676,"high":1659,"low":1530,"close":354},"2024-10-02",{"symbol":5,"time":1766,"open":248,"high":1670,"low":1532,"close":1531},"2024-10-01",{"symbol":5,"time":1768,"open":1530,"high":1694,"low":262,"close":1530},"2024-09-30",{"symbol":5,"time":1770,"open":1754,"high":1771,"low":1543,"close":1686},"2024-09-27",21.94,{"symbol":5,"time":1773,"open":1547,"high":1729,"low":275,"close":1719},"2024-09-26",{"symbol":5,"time":1775,"open":1716,"high":1776,"low":1539,"close":279},"2024-09-25",21.74,{"symbol":5,"time":1778,"open":283,"high":1551,"low":1779,"close":1780},"2024-09-24",21.31,21.59,{"symbol":5,"time":1782,"open":256,"high":254,"low":1738,"close":1547},"2024-09-23",{"symbol":5,"time":1784,"open":1742,"high":1716,"low":1735,"close":256},"2024-09-20",{"symbol":5,"time":1786,"open":1719,"high":250,"low":1787,"close":1738},"2024-09-19",21.18,{"symbol":5,"time":1789,"open":1532,"high":1530,"low":1790,"close":327},"2024-09-18",21.64,{"symbol":5,"time":1792,"open":1694,"high":360,"low":273,"close":1758},"2024-09-17",{"symbol":5,"time":1794,"open":1532,"high":1513,"low":1669,"close":1795},"2024-09-16",22.27,{"symbol":5,"time":1797,"open":1798,"high":262,"low":1799,"close":1790},"2024-09-13",21.57,21.44,{"symbol":5,"time":1801,"open":1802,"high":1790,"low":1803,"close":1780},"2024-09-12",21.33,21.17,{"symbol":5,"time":1805,"open":1716,"high":1716,"low":285,"close":1743},"2024-09-11",{"symbol":5,"time":1807,"open":1743,"high":1755,"low":1802,"close":273},"2024-09-10",{"symbol":5,"time":1809,"open":1810,"high":254,"low":1811,"close":268},"2024-09-09",20.96,20.93,{"symbol":5,"time":1813,"open":1814,"high":1815,"low":1814,"close":300},"2024-09-06",20.65,21,{"symbol":5,"time":1817,"open":1818,"high":1819,"low":1820,"close":1814},"2024-09-05",20.71,20.83,20.52,{"symbol":5,"time":1822,"open":1823,"high":1824,"low":312,"close":329},"2024-09-04",20.49,20.87,{"symbol":5,"time":1826,"open":1827,"high":1828,"low":1829,"close":1830},"2024-09-03",19.93,20.45,19.92,20.43,{"symbol":5,"time":1832,"open":1833,"high":1834,"low":1835,"close":1836},"2024-08-30",19.76,19.91,19.7,19.9,{"symbol":5,"time":1838,"open":1839,"high":1840,"low":1841,"close":1833},"2024-08-29",19.8,19.85,19.62,{"symbol":5,"time":1843,"open":1844,"high":1834,"low":1845,"close":1846},"2024-08-28",19.68,19.67,19.82,{"symbol":5,"time":1848,"open":1849,"high":1839,"low":1850,"close":1851},"2024-08-27",19.74,19.6,19.65,{"symbol":5,"time":1853,"open":1833,"high":1854,"low":1835,"close":1833},"2024-08-26",19.94,{"symbol":5,"time":1856,"open":1857,"high":1833,"low":1858,"close":1859},"2024-08-23",19.54,19.51,19.73,{"symbol":5,"time":1861,"open":1862,"high":1863,"low":1864,"close":1858},"2024-08-22",19.56,19.58,19.4,{"symbol":5,"time":1866,"open":1867,"high":1868,"low":1869,"close":1857},"2024-08-21",19.52,19.59,19.42,{"symbol":5,"time":1871,"open":1872,"high":1863,"low":1873,"close":1874},"2024-08-20",19.46,19.39,19.49,{"symbol":5,"time":1876,"open":1877,"high":1858,"low":1878,"close":1874},"2024-08-19",19.35,19.34,{"symbol":5,"time":1880,"open":1881,"high":1882,"low":1883,"close":1878},"2024-08-16",19.12,19.36,19.08,{"symbol":5,"time":1885,"open":1886,"high":1863,"low":1887,"close":1888},"2024-08-15",19.55,18.97,19.09,{"symbol":5,"time":1890,"open":1891,"high":1892,"low":1869,"close":1893},"2024-08-14",19.48,19.66,19.63,{"symbol":5,"time":1895,"open":1869,"high":1862,"low":1882,"close":1867},"2024-08-13",{"symbol":5,"time":1897,"open":1857,"high":1862,"low":1898,"close":1899},"2024-08-12",19.3,19.43,{"symbol":5,"time":1901,"open":1873,"high":1850,"low":1902,"close":1874},"2024-08-09",19.27,{"symbol":5,"time":1904,"open":1905,"high":1891,"low":1906,"close":1864},"2024-08-08",19.26,19.21,{"symbol":5,"time":1908,"open":1909,"high":1867,"low":1910,"close":1911},"2024-08-07",19.2,19.1,19.25,{"symbol":5,"time":1913,"open":1914,"high":1898,"low":1915,"close":1916},"2024-08-06",18.89,18.86,19.19,{"symbol":5,"time":1918,"open":1919,"high":1881,"low":1920,"close":1921},"2024-08-05",18.8,18.64,18.91,{"symbol":5,"time":1923,"open":1924,"high":1925,"low":1916,"close":1926},"2024-08-02",19.64,19.99,19.37,{"symbol":5,"time":1928,"open":1929,"high":1893,"low":1930,"close":1931},"2024-08-01",19.31,19.13,19.47,{"symbol":5,"time":1933,"open":1934,"high":1935,"low":1936,"close":1911},"2024-07-31",18.9,19.32,18.88,{"symbol":5,"time":1938,"open":1939,"high":1940,"low":1941,"close":1942},"2024-07-30",18.95,19.03,18.84,18.98,{"symbol":5,"time":1944,"open":1945,"high":1946,"low":1947,"close":1934},"2024-07-29",19,19.02,18.82,{"symbol":5,"time":1949,"open":1950,"high":1898,"low":1914,"close":1951},"2024-07-26",19.16,19.01,{"symbol":5,"time":1953,"open":1954,"high":1849,"low":1910,"close":1916},"2024-07-25",19.15,{"symbol":5,"time":1956,"open":1957,"high":1958,"low":1959,"close":1950},"2024-07-24",18.92,19.23,18.76,{"symbol":5,"time":1961,"open":1962,"high":1963,"low":1964,"close":1965},"2024-07-23",18.57,18.61,18.14,18.21,{"symbol":5,"time":1967,"open":1968,"high":1969,"low":1970,"close":1971},"2024-07-22",18.7,18.77,18.31,18.55,{"symbol":5,"time":1973,"open":1881,"high":1974,"low":1942,"close":1881},"2024-07-19",19.24,{"symbol":5,"time":1976,"open":1910,"high":1977,"low":1978,"close":1954},"2024-07-18",19.33,18.99,{"symbol":5,"time":1980,"open":1934,"high":1916,"low":1981,"close":1950},"2024-07-17",18.85,{"symbol":5,"time":1983,"open":1984,"high":1915,"low":1962,"close":1981},"2024-07-16",18.6,{"symbol":5,"time":1986,"open":1981,"high":1987,"low":1988,"close":1989},"2024-07-15",18.87,18.53,18.58,{"symbol":5,"time":1991,"open":1992,"high":1981,"low":1993,"close":1994},"2024-07-12",18.72,18.59,18.81,{"symbol":5,"time":1996,"open":1968,"high":1987,"low":1997,"close":1915},"2024-07-11",18.62,{"symbol":5,"time":1999,"open":1962,"high":2000,"low":2001,"close":2002},"2024-07-10",18.75,18.46,18.74,{"symbol":5,"time":2004,"open":1947,"high":1942,"low":1968,"close":1919},"2024-07-09",{"symbol":5,"time":2006,"open":1941,"high":1934,"low":2007,"close":1994},"2024-07-08",18.69,{"symbol":5,"time":2009,"open":1968,"high":1919,"low":2010,"close":1969},"2024-07-05",18.65,{"symbol":5,"time":2012,"open":1936,"high":1957,"low":2013,"close":2014},"2024-07-03",18.66,18.68,{"symbol":5,"time":2016,"open":1942,"high":1945,"low":2014,"close":1947},"2024-07-02",{"symbol":5,"time":2018,"open":1974,"high":1935,"low":2019,"close":1942},"2024-07-01",18.83,{"symbol":5,"time":2021,"open":1919,"high":1930,"low":2022,"close":2023},"2024-06-28",18.78,19.11,{"symbol":5,"time":2025,"open":2022,"high":2026,"low":1963,"close":2000},"2024-06-27",18.79,{"symbol":5,"time":2028,"open":1920,"high":1994,"low":1963,"close":1959},"2024-06-26",{"symbol":5,"time":2030,"open":1920,"high":2031,"low":1988,"close":2007},"2024-06-25",18.73,{"symbol":5,"time":2033,"open":2034,"high":1968,"low":2035,"close":2010},"2024-06-24",18.42,18.4,{"symbol":5,"time":2037,"open":2038,"high":2039,"low":2040,"close":2035},"2024-06-21",18.17,18.45,18.07,{"symbol":5,"time":2042,"open":2043,"high":2044,"low":2045,"close":2046},"2024-06-20",17.94,18.16,17.9,18.11,{"symbol":5,"time":2048,"open":2049,"high":2050,"low":2051,"close":2052},"2024-06-18",17.88,18.2,17.86,18.05,{"symbol":5,"time":2054,"open":2055,"high":2056,"low":2057,"close":2058},"2024-06-17",17.56,17.7,17.49,17.67,{"symbol":5,"time":2060,"open":2061,"high":2062,"low":2057,"close":2063},"2024-06-14",17.59,17.75,17.64,{"symbol":5,"time":2065,"open":2066,"high":2067,"low":2068,"close":2058},"2024-06-13",17.55,17.68,17.42,{"symbol":5,"time":2070,"open":2071,"high":2072,"low":2073,"close":2074},"2024-06-12",17.99,18.04,17.57,17.61,{"symbol":5,"time":2076,"open":2077,"high":2078,"low":2079,"close":2051},"2024-06-11",17.84,17.95,17.73,{"symbol":5,"time":2081,"open":2082,"high":2072,"low":2062,"close":2051},"2024-06-10",18,{"symbol":5,"time":2084,"open":2085,"high":2085,"low":2086,"close":2087},"2024-06-07",18.22,17.97,18.1,{"symbol":5,"time":2089,"open":2090,"high":2039,"low":2085,"close":2091},"2024-06-06",18.29,18.28,{"symbol":5,"time":2093,"open":1970,"high":2094,"low":2044,"close":2095},"2024-06-05",18.32,18.3,{"symbol":5,"time":2097,"open":2086,"high":2098,"low":2045,"close":2099},"2024-06-04",18.36,18.35,{"symbol":5,"time":2101,"open":2102,"high":2103,"low":2104,"close":2105},"2024-06-03",18.13,18.33,17.96,18.01,{"symbol":5,"time":2107,"open":2108,"high":2109,"low":2110,"close":2085},"2024-05-31",17.53,18.27,17.47,{"symbol":5,"time":2112,"open":2113,"high":2063,"low":2114,"close":2115},"2024-05-30",17.17,17.16,17.62,{"symbol":5,"time":2117,"open":2118,"high":2119,"low":2120,"close":2121},"2024-05-29",17.25,17.31,17.11,17.12,{"symbol":5,"time":2123,"open":2124,"high":2125,"low":2126,"close":2127},"2024-05-28",17.46,17.52,17.2,17.27,{"symbol":5,"time":2129,"open":2057,"high":2074,"low":2068,"close":2130},"2024-05-24",17.5,{"symbol":5,"time":2132,"open":2133,"high":2134,"low":2135,"close":2110},"2024-05-23",17.4,17.51,17.32,{"symbol":5,"time":2137,"open":2138,"high":2134,"low":2139,"close":2130},"2024-05-22",17.19,17.18,{"symbol":5,"time":2141,"open":2134,"high":2125,"low":2142,"close":2127},"2024-05-21",17.14,{"symbol":5,"time":2144,"open":2145,"high":2055,"low":2146,"close":2125},"2024-05-20",17.38,17.36,{"symbol":5,"time":2148,"open":2133,"high":2149,"low":2150,"close":2133},"2024-05-17",17.41,17.26,{"symbol":5,"time":2152,"open":2119,"high":2153,"low":2154,"close":2155},"2024-05-16",17.37,17.15,17.3,{"symbol":5,"time":2157,"open":2158,"high":2159,"low":2139,"close":2160},"2024-05-15",17.35,17.44,17.33,{"symbol":5,"time":2162,"open":2163,"high":2164,"low":2165,"close":2155},"2024-05-14",17.28,17.34,17.22,{"symbol":5,"time":2167,"open":2139,"high":2164,"low":2154,"close":2150},"2024-05-13",{"symbol":5,"time":2169,"open":2126,"high":2165,"low":2121,"close":2113},"2024-05-10",{"symbol":5,"time":2171,"open":2172,"high":2138,"low":2173,"close":2139},"2024-05-09",17.1,17.04,{"symbol":5,"time":2175,"open":2176,"high":2126,"low":2177,"close":2120},"2024-05-08",17.03,17,{"symbol":5,"time":2179,"open":2180,"high":2181,"low":2177,"close":2182},"2024-05-07",17.06,17.21,17.08,{"symbol":5,"time":2184,"open":2185,"high":2173,"low":2186,"close":2187},"2024-05-06",16.95,16.91,16.99,{"symbol":5,"time":2189,"open":2190,"high":2191,"low":2192,"close":2193},"2024-05-03",16.82,16.92,16.73,16.85,{"symbol":5,"time":2195,"open":2187,"high":2187,"low":2192,"close":2190},"2024-05-02",{"symbol":5,"time":2197,"open":2198,"high":2172,"low":2199,"close":2191},"2024-05-01",16.83,16.78,{"symbol":5,"time":2201,"open":2186,"high":2202,"low":2203,"close":2204},"2024-04-30",16.98,16.8,16.89,{"symbol":5,"time":2206,"open":2187,"high":2163,"low":2187,"close":2207},"2024-04-29",17.02,{"symbol":5,"time":2209,"open":2210,"high":2211,"low":2212,"close":2213},"2024-04-26",16.47,16.88,16.39,16.75,{"symbol":5,"time":2215,"open":2216,"high":2177,"low":2217,"close":2218},"2024-04-25",16.7,16.5,16.58,{"symbol":5,"time":2220,"open":2221,"high":2176,"low":2222,"close":2223},"2024-04-24",16.9,16.38,16.81,{"symbol":5,"time":2225,"open":2222,"high":2226,"low":2227,"close":2217},"2024-04-23",16.53,16.29,{"symbol":5,"time":2229,"open":2230,"high":2192,"low":2231,"close":2232},"2024-04-22",16.69,16.17,16.31,{"symbol":5,"time":2234,"open":2235,"high":2236,"low":2237,"close":2238},"2024-04-19",16.33,16.52,16.26,16.51,{"symbol":5,"time":2240,"open":2241,"high":2242,"low":2243,"close":2235},"2024-04-18",16.11,16.35,16.09,{"symbol":5,"time":2245,"open":2241,"high":2246,"low":2247,"close":2248},"2024-04-17",16.25,16.06,16.12,{"symbol":5,"time":2250,"open":2251,"high":2252,"low":2253,"close":2243},"2024-04-16",16.22,16.23,15.94,{"symbol":5,"time":2255,"open":2256,"high":2257,"low":2258,"close":2259},"2024-04-15",16.46,16.54,16.13,16.24,{"symbol":5,"time":2261,"open":2262,"high":2256,"low":2246,"close":2232},"2024-04-12",16.41,{"symbol":5,"time":2264,"open":2265,"high":2216,"low":2266,"close":2266},"2024-04-11",16.67,16.42,{"symbol":5,"time":2268,"open":2269,"high":2270,"low":2238,"close":2192},"2024-04-10",16.77,16.79,{"symbol":5,"time":2272,"open":2177,"high":2182,"low":2223,"close":2221},"2024-04-09",{"symbol":5,"time":2274,"open":2133,"high":2124,"low":2165,"close":2118},"2024-04-08",{"symbol":5,"time":2276,"open":2125,"high":2277,"low":2163,"close":2068},"2024-04-05",17.54,{"symbol":5,"time":2279,"open":2115,"high":2049,"low":2055,"close":2073},"2024-04-04",{"symbol":5,"time":2281,"open":2061,"high":2282,"low":2057,"close":2074},"2024-04-03",17.71,{"symbol":5,"time":2284,"open":2285,"high":2056,"low":2285,"close":2125},"2024-04-02",17.48,{"symbol":5,"time":2287,"open":2138,"high":2277,"low":2154,"close":2130},"2024-04-01",{"symbol":5,"time":2289,"open":2066,"high":2056,"low":2125,"close":2290},"2024-03-28",17.6,{"symbol":5,"time":2292,"open":2293,"high":2061,"low":2293,"close":2066},"2024-03-27",17.29,{"symbol":5,"time":2295,"open":2296,"high":2163,"low":2297,"close":2139},"2024-03-26",17.13,17.05,{"symbol":5,"time":2299,"open":2173,"high":2296,"low":2300,"close":2121},"2024-03-25",16.97,{"symbol":5,"time":2302,"open":2138,"high":2126,"low":2202,"close":2202},"2024-03-22",{"symbol":5,"time":2304,"open":2138,"high":2127,"low":2180,"close":2114},"2024-03-21",{"symbol":5,"time":2306,"open":2121,"high":2119,"low":2182,"close":2181},"2024-03-20",{"symbol":5,"time":2308,"open":2155,"high":2135,"low":2114,"close":2113},"2024-03-19",{"symbol":5,"time":2310,"open":2172,"high":2135,"low":2311,"close":2155},"2024-03-18",16.93,{"symbol":5,"time":2313,"open":2204,"high":2142,"low":2204,"close":2297},"2024-03-15",{"symbol":5,"time":2315,"open":2154,"high":2113,"low":2198,"close":2316},"2024-03-14",17.01,{"symbol":5,"time":2318,"open":2127,"high":2319,"low":2296,"close":2138},"2024-03-13",17.43,{"symbol":5,"time":2321,"open":2155,"high":2164,"low":2113,"close":2126},"2024-03-12",{"symbol":5,"time":2323,"open":2165,"high":2159,"low":2165,"close":2160},"2024-03-11",{"symbol":5,"time":2325,"open":2180,"high":2135,"low":2202,"close":2126},"2024-03-08",{"symbol":5,"time":2327,"open":2138,"high":2155,"low":2316,"close":2297},"2024-03-07",{"symbol":5,"time":2329,"open":2172,"high":2165,"low":2207,"close":2139},"2024-03-06",{"symbol":5,"time":2331,"open":2176,"high":2146,"low":2177,"close":2113},"2024-03-05",{"symbol":5,"time":2333,"open":2334,"high":2187,"low":2335,"close":2203},"2024-03-04",16.87,16.71,{"symbol":5,"time":2337,"open":2334,"high":2297,"low":2223,"close":2202},"2024-03-01",{"symbol":5,"time":2339,"open":2207,"high":2121,"low":2186,"close":2311},"2024-02-29",{"symbol":5,"time":2341,"open":2190,"high":2173,"low":2223,"close":2342},"2024-02-28",16.96,{"symbol":5,"time":2344,"open":2345,"high":2193,"low":2257,"close":2198},"2024-02-27",16.61,{"symbol":5,"time":2347,"open":2203,"high":2198,"low":2236,"close":2348},"2024-02-26",16.6,{"symbol":5,"time":2350,"open":2351,"high":2352,"low":2257,"close":2203},"2024-02-23",16.63,16.86,{"symbol":5,"time":2354,"open":2269,"high":2269,"low":2266,"close":2355},"2024-02-22",16.59,{"symbol":5,"time":2357,"open":2191,"high":2316,"low":2358,"close":2177},"2024-02-21",16.84,{"symbol":5,"time":2360,"open":2211,"high":2296,"low":2334,"close":2186},"2024-02-20",{"symbol":5,"time":2362,"open":2185,"high":2363,"low":2364,"close":2300},"2024-02-16",17.07,16.76,{"symbol":5,"time":2366,"open":2367,"high":2165,"low":2367,"close":2368},"2024-02-15",16.94,17.09,{"symbol":5,"time":2370,"open":2300,"high":2368,"low":2358,"close":2186},"2024-02-14",{"symbol":5,"time":2372,"open":2207,"high":2126,"low":2213,"close":2221},"2024-02-13",{"symbol":5,"time":2374,"open":2358,"high":2180,"low":2364,"close":2207},"2024-02-12",{"symbol":5,"time":2376,"open":2270,"high":2211,"low":2377,"close":2358},"2024-02-09",16.57,{"symbol":5,"time":2379,"open":2155,"high":2155,"low":2380,"close":2190},"2024-02-08",16.74,{"symbol":5,"time":2382,"open":2290,"high":2115,"low":2155,"close":2160},"2024-02-07",{"symbol":5,"time":2384,"open":2385,"high":2386,"low":2066,"close":2074},"2024-02-06",17.66,17.77,{"symbol":5,"time":2388,"open":2282,"high":2389,"low":2390,"close":2079},"2024-02-05",17.87,17.58,{"symbol":5,"time":2392,"open":2393,"high":2394,"low":2395,"close":2396},"2024-02-02",17.93,17.98,17.76,17.83,{"symbol":5,"time":2398,"open":2399,"high":2044,"low":2400,"close":2072},"2024-02-01",18.09,17.82,{"symbol":5,"time":2402,"open":2134,"high":2400,"low":2130,"close":2403},"2024-01-31",17.69,{"symbol":5,"time":2405,"open":2118,"high":2061,"low":2139,"close":2108},"2024-01-30",{"symbol":5,"time":2407,"open":2165,"high":2163,"low":2297,"close":2118},"2024-01-29",{"symbol":5,"time":2409,"open":2154,"high":2145,"low":2121,"close":2293},"2024-01-26",{"symbol":5,"time":2411,"open":2269,"high":2138,"low":2230,"close":2139},"2024-01-25",{"symbol":5,"time":2413,"open":2414,"high":2173,"low":2256,"close":2415},"2024-01-24",16.56,16.68,{"symbol":5,"time":2417,"open":2173,"high":2118,"low":2202,"close":2138},"2024-01-23",{"symbol":5,"time":2419,"open":2420,"high":2221,"low":2421,"close":2203},"2024-01-22",16.72,16.64,{"symbol":5,"time":2423,"open":2424,"high":2199,"low":2425,"close":2265},"2024-01-19",16.66,16.4,{"symbol":5,"time":2427,"open":2227,"high":2266,"low":2428,"close":2425},"2024-01-18",16.19,{"symbol":5,"time":2430,"open":2222,"high":2351,"low":2242,"close":2262},"2024-01-17",{"symbol":5,"time":2432,"open":2266,"high":2348,"low":2433,"close":2434},"2024-01-16",16.34,16.44,{"symbol":5,"time":2436,"open":2433,"high":2437,"low":2235,"close":2438},"2024-01-12",16.62,16.48,{"symbol":5,"time":2440,"open":2203,"high":2203,"low":2441,"close":2252},"2024-01-11",16.15,{"symbol":5,"time":2443,"open":2221,"high":2221,"low":2364,"close":2334},"2024-01-10",{"symbol":5,"time":2445,"open":2300,"high":2202,"low":2198,"close":2185},"2024-01-09",{"symbol":5,"time":2447,"open":2448,"high":2057,"low":2449,"close":2135},"2024-01-08",17.45,17.24,{"symbol":5,"time":2451,"open":2114,"high":2125,"low":2172,"close":2110},"2024-01-05",{"symbol":5,"time":2453,"open":2150,"high":2155,"low":2154,"close":2154},"2024-01-04",{"symbol":5,"time":2455,"open":2135,"high":2145,"low":2165,"close":2456},"2024-01-03",17.23,{"symbol":5,"time":2458,"open":2358,"high":2145,"low":2198,"close":2118},"2024-01-02",{"symbol":5,"time":2460,"open":2351,"high":2198,"low":2345,"close":2199},"2023-12-29",{"symbol":5,"time":2462,"open":2257,"high":2334,"low":2226,"close":2380},"2023-12-28",{"symbol":5,"time":2464,"open":2465,"high":2437,"low":2466,"close":2218},"2023-12-27",16.49,16.45,{"symbol":5,"time":2468,"open":2217,"high":2345,"low":2434,"close":2377},"2023-12-26",{"symbol":5,"time":2470,"open":2217,"high":2192,"low":2217,"close":2471},"2023-12-22",16.55,{"symbol":5,"time":2473,"open":2210,"high":2238,"low":2242,"close":2465},"2023-12-21",{"symbol":5,"time":2475,"open":2377,"high":2345,"low":2425,"close":2425},"2023-12-20",{"symbol":5,"time":2477,"open":2478,"high":2437,"low":2262,"close":2345},"2023-12-19",16.43,{"symbol":5,"time":2480,"open":2348,"high":2213,"low":2262,"close":2256},"2023-12-18",{"symbol":5,"time":2482,"open":2236,"high":2424,"low":2466,"close":2236},"2023-12-15",{"symbol":5,"time":2484,"open":2238,"high":2223,"low":2238,"close":2485},"2023-12-14",16.65,{"symbol":5,"time":2487,"open":2235,"high":2217,"low":2488,"close":2466},"2023-12-13",16.1,{"symbol":5,"time":2490,"open":2414,"high":2218,"low":2433,"close":2262},"2023-12-12",{"symbol":5,"time":2492,"open":2186,"high":2367,"low":2226,"close":2437},"2023-12-11",{"symbol":5,"time":2494,"open":2368,"high":2120,"low":2223,"close":2191},"2023-12-08",{"symbol":5,"time":2496,"open":2207,"high":2296,"low":2221,"close":2368},"2023-12-07",{"symbol":5,"time":2498,"open":2113,"high":2163,"low":2352,"close":2367},"2023-12-06",{"symbol":5,"time":2500,"open":2202,"high":2164,"low":2342,"close":2165},"2023-12-05",{"symbol":5,"time":2502,"open":2348,"high":2269,"low":2471,"close":2424},"2023-12-04",{"symbol":5,"time":2504,"open":2348,"high":2269,"low":2236,"close":2364},"2023-12-01",{"symbol":5,"time":2506,"open":2227,"high":2348,"low":2227,"close":2377},"2023-11-30",{"symbol":5,"time":2508,"open":2428,"high":2235,"low":2441,"close":2509},"2023-11-29",16.3,{"symbol":5,"time":2511,"open":2231,"high":2512,"low":2513,"close":2514},"2023-11-28",16.2,16.03,16.18,{"symbol":5,"time":2516,"open":2428,"high":2517,"low":2243,"close":2518},"2023-11-27",16.27,16.21,{"symbol":5,"time":2520,"open":2518,"high":2521,"low":2512,"close":2518},"2023-11-24",16.32,{"symbol":5,"time":2523,"open":2246,"high":2524,"low":2488,"close":2231},"2023-11-22",16.28,{"symbol":5,"time":2526,"open":2527,"high":2246,"low":2528,"close":2428},"2023-11-21",16.07,16.02,{"symbol":5,"time":2530,"open":2531,"high":2231,"low":2532,"close":2488},"2023-11-20",15.9,15.85,{"symbol":5,"time":2534,"open":2535,"high":2536,"low":2537,"close":2531},"2023-11-17",15.91,15.96,15.84,{"symbol":5,"time":2539,"open":2540,"high":2541,"low":2542,"close":2540},"2023-11-16",15.88,15.93,15.75,{"symbol":5,"time":2544,"open":2545,"high":2546,"low":2547,"close":2548},"2023-11-15",15.65,15.8,15.64,15.76,{"symbol":5,"time":2550,"open":2551,"high":2542,"low":2552,"close":2553},"2023-11-14",15.7,15.52,15.63,{"symbol":5,"time":2555,"open":2556,"high":2557,"low":2558,"close":2559},"2023-11-13",15.61,15.74,15.51,15.58,{"symbol":5,"time":2561,"open":2562,"high":2557,"low":2563,"close":2547},"2023-11-10",15.68,15.46,{"symbol":5,"time":2565,"open":2562,"high":2542,"low":2566,"close":2553},"2023-11-09",15.55,{"symbol":5,"time":2568,"open":2537,"high":2537,"low":2559,"close":2545},"2023-11-08",{"symbol":5,"time":2570,"open":2571,"high":2536,"low":2571,"close":2537},"2023-11-07",15.71,{"symbol":5,"time":2573,"open":2574,"high":2531,"low":2547,"close":2542},"2023-11-06",15.83,{"symbol":5,"time":2576,"open":2531,"high":2577,"low":2574,"close":2540},"2023-11-03",16.04,{"symbol":5,"time":2579,"open":2580,"high":2581,"low":2582,"close":2583},"2023-11-02",15.62,15.78,15.56,15.73,{"symbol":5,"time":2585,"open":2586,"high":2551,"low":2587,"close":2559},"2023-11-01",15.49,15.43,{"symbol":5,"time":2589,"open":2590,"high":2591,"low":2592,"close":2593},"2023-10-31",15.28,15.44,15.25,15.4,{"symbol":5,"time":2595,"open":2596,"high":2597,"low":2598,"close":2599},"2023-10-30",14.95,15.38,14.91,15.26,{"symbol":5,"time":2601,"open":2602,"high":2603,"low":2604,"close":2605},"2023-10-27",15.1,15.18,14.74,14.82,{"symbol":5,"time":2607,"open":2608,"high":2609,"low":2610,"close":2611},"2023-10-26",15.17,15.29,14.98,15.12,{"symbol":5,"time":2613,"open":2614,"high":2615,"low":2616,"close":2617},"2023-10-25",15.5,15.59,15.07,15.19,{"symbol":5,"time":2619,"open":2603,"high":2620,"low":2603,"close":2621},"2023-10-24",15.57,15.53,{"symbol":5,"time":2623,"open":2624,"high":2597,"low":2625,"close":2596},"2023-10-23",15.37,14.86,{"symbol":5,"time":2627,"open":2617,"high":2535,"low":2617,"close":2597},"2023-10-20",{"symbol":5,"time":2629,"open":2624,"high":2630,"low":2631,"close":2599},"2023-10-19",15.66,15.16,{"symbol":5,"time":2633,"open":2634,"high":2635,"low":2636,"close":2637},"2023-10-18",14.47,14.53,14.31,14.32,{"symbol":5,"time":2639,"open":2637,"high":2640,"low":2641,"close":2642},"2023-10-17",14.59,14.29,14.58,{"symbol":5,"time":2644,"open":2645,"high":2646,"low":2647,"close":2648},"2023-10-16",14.4,14.5,14.23,14.41,{"symbol":5,"time":2650,"open":2651,"high":2652,"low":2637,"close":2653},"2023-10-13",14.48,14.63,14.36,{"symbol":5,"time":2655,"open":2656,"high":2657,"low":2658,"close":2659},"2023-10-12",14.64,14.67,14.28,14.45,{"symbol":5,"time":2661,"open":2596,"high":2662,"low":2663,"close":2664},"2023-10-11",15.05,14.68,14.77,{"symbol":5,"time":2666,"open":2667,"high":2610,"low":2667,"close":2668},"2023-10-10",14.69,14.96,{"symbol":5,"time":2670,"open":2634,"high":2671,"low":2672,"close":2673},"2023-10-09",14.75,14.46,14.73,{"symbol":5,"time":2675,"open":2676,"high":2677,"low":2678,"close":2659},"2023-10-06",14.42,14.51,14.12,{"symbol":5,"time":2680,"open":2652,"high":2681,"low":2652,"close":2682},"2023-10-05",14.88,14.83,{"symbol":5,"time":2684,"open":2685,"high":2673,"low":2659,"close":2686},"2023-10-04",14.66,14.65,{"symbol":5,"time":2688,"open":2657,"high":2605,"low":2642,"close":2689},"2023-10-03",14.78,{"symbol":5,"time":2691,"open":2692,"high":2693,"low":2685,"close":2657},"2023-10-02",15.04,15.09,{"symbol":5,"time":2695,"open":2692,"high":2602,"low":2598,"close":2696},"2023-09-29",15.02,{"symbol":5,"time":2698,"open":2699,"high":2696,"low":2681,"close":2700},"2023-09-28",14.89,15.01,{"symbol":5,"time":2702,"open":2700,"high":2700,"low":2703,"close":2704},"2023-09-27",14.8,14.87,{"symbol":5,"time":2706,"open":2703,"high":2707,"low":2657,"close":2696},"2023-09-26",15.08,{"symbol":5,"time":2709,"open":2662,"high":2710,"low":2711,"close":2712},"2023-09-25",15.11,14.85,15.06,{"symbol":5,"time":2714,"open":2715,"high":2716,"low":2662,"close":2611},"2023-09-22",15.33,15.36,{"symbol":5,"time":2718,"open":2719,"high":2720,"low":2609,"close":2721},"2023-09-21",15.41,15.54,15.31,[2723,2729,2734,2739,2744,2749,2754,2759,2764,2769,2774,2779,2784,2789,2793,2798,2803,2808,2813,2818,2823,2826,2831,2835,2840,2845,2850,2855,2860,2865,2870,2875,2880,2885,2890,2895,2900,2905,2910,2915,2920,2925,2930,2935,2940,2945,2950,2955,2960,2965,2970,2975,2980,2985,2989,2994,2998,3003,3008,3012,3016,3021,3026,3031,3036,3041,3046,3051,3056,3061,3066,3071,3075,3080,3085,3089,3094,3099,3103,3108,3113,3118,3123,3128,3133,3138,3142,3147,3152,3157,3161,3165,3170,3175,3179,3184,3189,3194,3199,3204,3209,3214,3219,3224,3229,3234,3239,3243,3248,3253,3258,3263,3268,3273,3278,3283,3288,3293,3298,3303,3308,3313,3318,3323,3328,3333,3338,3343,3348,3353,3358,3363,3368,3373,3378,3383,3388,3393,3398,3403,3408,3413,3418,3423,3428,3433,3438,3443,3448,3453,3458,3462,3467,3472,3477,3482,3487,3492,3497,3501,3506,3510,3515,3520,3525,3530,3535,3540,3544,3547,3552,3557,3561,3565,3568,3572,3576,3581,3584,3589,3594,3599,3604,3608,3613,3618,3622,3626,3630,3635,3640,3645,3649,3654,3658,3663,3668,3673,3678,3683,3687,3692,3697,3702,3707,3712,3717,3722,3727,3731,3735,3740,3743,3748,3753,3758,3763,3767,3769,3773,3778,3783,3787,3792,3796,3801,3806,3811,3814,3819,3824,3829,3834,3837,3842,3847,3852,3856,3861,3865,3870,3874,3879,3884,3889,3894,3899,3904,3909,3913,3917,3921,3926,3931,3936,3941,3946,3951,3956,3961,3966,3970,3975,3980,3985,3990,3994],{"symbol":2724,"time":26,"open":2725,"high":2726,"low":2727,"close":2728},"SPY",761.31,762,757.97,761.69,{"symbol":2724,"time":32,"open":2730,"high":2731,"low":2732,"close":2733},763.15,763.57,759.96,762.6,{"symbol":2724,"time":38,"open":2735,"high":2736,"low":2737,"close":2738},759.5,761.67,749.6,754.05,{"symbol":2724,"time":44,"open":2740,"high":2741,"low":2742,"close":2743},760.12,760.35,756.15,757.39,{"symbol":2724,"time":49,"open":2745,"high":2746,"low":2747,"close":2748},759,763.52,757.93,760.88,{"symbol":2724,"time":54,"open":2750,"high":2751,"low":2752,"close":2753},764.72,766.38,763.6,764.29,{"symbol":2724,"time":60,"open":2755,"high":2756,"low":2757,"close":2758},758.03,760.11,756.64,757.83,{"symbol":2724,"time":65,"open":2760,"high":2761,"low":2762,"close":2763},764.08,764.47,760.94,762.4,{"symbol":2724,"time":71,"open":2765,"high":2766,"low":2767,"close":2768},769.07,769.7,765.14,765.96,{"symbol":2724,"time":77,"open":2770,"high":2771,"low":2772,"close":2773},772.01,772.87,769,770.19,{"symbol":2724,"time":82,"open":2775,"high":2776,"low":2777,"close":2778},767.9,774.03,767.45,773.17,{"symbol":2724,"time":88,"open":2780,"high":2781,"low":2782,"close":2783},762.45,766.43,761.73,765.16,{"symbol":2724,"time":93,"open":2785,"high":2786,"low":2787,"close":2788},762.01,764.67,759.48,761.78,{"symbol":2724,"time":97,"open":2790,"high":2791,"low":2750,"close":2792},767.33,768,767.05,{"symbol":2724,"time":102,"open":2794,"high":2795,"low":2796,"close":2797},771.76,775.3,768.31,769.35,{"symbol":2724,"time":108,"open":2799,"high":2800,"low":2801,"close":2802},768.5,772.36,767.16,771.1,{"symbol":2724,"time":114,"open":2804,"high":2805,"low":2806,"close":2807},764.73,767.35,763.93,766.08,{"symbol":2724,"time":120,"open":2809,"high":2810,"low":2811,"close":2812},766.16,766.78,763.05,765.91,{"symbol":2724,"time":123,"open":2814,"high":2815,"low":2816,"close":2817},764.78,765.22,762.08,763.47,{"symbol":2724,"time":128,"open":2819,"high":2820,"low":2821,"close":2822},766.05,767.85,764.17,765.72,{"symbol":2724,"time":132,"open":2768,"high":2824,"low":2825,"close":2733},768.15,762.04,{"symbol":2724,"time":137,"open":2827,"high":2828,"low":2829,"close":2830},770.36,772.47,768.1,769.06,{"symbol":2724,"time":143,"open":2832,"high":2833,"low":2834,"close":2777},768.7,769.5,766.92,{"symbol":2724,"time":147,"open":2836,"high":2837,"low":2838,"close":2839},776.18,776.78,772.51,772.67,{"symbol":2724,"time":153,"open":2841,"high":2842,"low":2843,"close":2844},778.54,778.8,775.43,776.34,{"symbol":2724,"time":159,"open":2846,"high":2847,"low":2848,"close":2849},774.87,779.37,774.11,777.88,{"symbol":2724,"time":163,"open":2851,"high":2852,"low":2853,"close":2854},774.71,774.9,771.28,772.49,{"symbol":2724,"time":169,"open":2856,"high":2857,"low":2858,"close":2859},774.53,774.61,769.2,770.56,{"symbol":2724,"time":174,"open":2861,"high":2862,"low":2863,"close":2864},772.6,775.05,771.62,773.03,{"symbol":2724,"time":180,"open":2866,"high":2867,"low":2868,"close":2869},771.02,773.92,769.61,773.26,{"symbol":2724,"time":186,"open":2871,"high":2872,"low":2873,"close":2874},770.21,771.82,767.46,768.56,{"symbol":2724,"time":191,"open":2876,"high":2877,"low":2878,"close":2879},775.85,776.85,769.51,769.79,{"symbol":2724,"time":197,"open":2881,"high":2882,"low":2883,"close":2884},760.63,773.41,760.52,771.33,{"symbol":2724,"time":201,"open":2886,"high":2887,"low":2888,"close":2889},749.44,758.58,748.8,757.67,{"symbol":2724,"time":207,"open":2891,"high":2892,"low":2893,"close":2894},744.68,748.9,737.68,747.03,{"symbol":2724,"time":212,"open":2896,"high":2897,"low":2898,"close":2899},736.05,742.45,734.59,741.69,{"symbol":2724,"time":217,"open":2901,"high":2902,"low":2903,"close":2904},739.97,742.68,729.1,729.46,{"symbol":2724,"time":223,"open":2906,"high":2907,"low":2908,"close":2909},739.19,742.79,735.98,740.86,{"symbol":2724,"time":229,"open":2911,"high":2912,"low":2913,"close":2914},744.91,745.53,735.87,739.09,{"symbol":2724,"time":235,"open":2916,"high":2917,"low":2918,"close":2919},738.51,743.72,737.29,738.93,{"symbol":2724,"time":238,"open":2921,"high":2922,"low":2923,"close":2924},739.37,742.56,735.21,738.18,{"symbol":2724,"time":242,"open":2926,"high":2927,"low":2928,"close":2929},746.62,750.02,746.37,747.41,{"symbol":2724,"time":247,"open":2931,"high":2932,"low":2933,"close":2934},746.29,749.04,744.18,748.28,{"symbol":2724,"time":253,"open":2936,"high":2937,"low":2938,"close":2939},747.06,748.73,741.51,742.09,{"symbol":2724,"time":259,"open":2941,"high":2942,"low":2943,"close":2944},742.08,747.29,740.8,743.29,{"symbol":2724,"time":265,"open":2946,"high":2947,"low":2948,"close":2949},752.76,754.57,747.88,750.72,{"symbol":2724,"time":271,"open":2951,"high":2952,"low":2953,"close":2954},754.24,755.58,750.2,754.81,{"symbol":2724,"time":277,"open":2956,"high":2957,"low":2958,"close":2959},750.91,753.34,748.66,751.83,{"symbol":2724,"time":282,"open":2961,"high":2962,"low":2963,"close":2964},752.47,753.91,748,749.17,{"symbol":2724,"time":288,"open":2966,"high":2967,"low":2968,"close":2969},752.05,755.42,748.1,754.95,{"symbol":2724,"time":293,"open":2971,"high":2972,"low":2973,"close":2974},747.35,751.97,745.59,751.71,{"symbol":2724,"time":299,"open":2976,"high":2977,"low":2978,"close":2979},743.16,746.15,739.51,745.4,{"symbol":2724,"time":304,"open":2981,"high":2982,"low":2983,"close":2984},750.22,750.96,745.21,747.71,{"symbol":2724,"time":309,"open":2986,"high":2987,"low":2929,"close":2988},748.74,752.41,751.28,{"symbol":2724,"time":315,"open":2990,"high":2991,"low":2992,"close":2993},747.4,751.31,740.03,744.78,{"symbol":2724,"time":320,"open":2995,"high":2886,"low":2996,"close":2997},745,742.38,745.76,{"symbol":2724,"time":326,"open":2999,"high":3000,"low":3001,"close":3002},741.29,748.02,740.89,746.77,{"symbol":2724,"time":331,"open":3004,"high":3005,"low":3006,"close":3007},736.53,741.56,732.09,741,{"symbol":2724,"time":335,"open":3009,"high":3004,"low":3010,"close":3011},728.95,716.58,728.99,{"symbol":2724,"time":340,"open":3013,"high":2921,"low":3014,"close":3015},738.91,729.6,734.3,{"symbol":2724,"time":346,"open":3017,"high":3018,"low":3019,"close":3020},735.17,739.95,730.84,733.24,{"symbol":2724,"time":352,"open":3022,"high":3023,"low":3024,"close":3025},733.81,739.63,732.3,733.58,{"symbol":2724,"time":357,"open":3027,"high":3028,"low":3029,"close":3030},747.7,750.18,743.13,744.39,{"symbol":2724,"time":362,"open":3032,"high":3033,"low":3034,"close":3035},747.76,748.23,743.86,746.74,{"symbol":2724,"time":367,"open":3037,"high":3038,"low":3039,"close":3040},751.29,752.15,739.22,740.96,{"symbol":2724,"time":372,"open":3042,"high":3043,"low":3044,"close":3045},754.55,755.44,749.88,750.33,{"symbol":2724,"time":377,"open":3047,"high":3048,"low":3049,"close":3050},751.85,756.68,751.76,754.83,{"symbol":2724,"time":381,"open":3052,"high":3053,"low":3054,"close":3055},740.71,744.44,735.03,741.75,{"symbol":2724,"time":386,"open":3057,"high":3058,"low":3059,"close":3060},728.76,740,724.41,737.76,{"symbol":2724,"time":390,"open":3062,"high":3063,"low":3064,"close":3065},733.39,738.38,725.33,725.43,{"symbol":2724,"time":394,"open":3067,"high":3068,"low":3069,"close":3070},743.63,746.9,722.59,737.05,{"symbol":2724,"time":398,"open":3072,"high":3073,"low":3074,"close":3039},743.36,745.34,738.19,{"symbol":2724,"time":402,"open":3076,"high":3077,"low":3078,"close":3079},752.31,752.82,735.53,737.55,{"symbol":2724,"time":406,"open":3081,"high":3082,"low":3083,"close":3084},752.1,758.31,751.47,757.09,{"symbol":2724,"time":411,"open":3086,"high":3087,"low":3088,"close":2951},758.15,758.8,753.57,{"symbol":2724,"time":417,"open":3090,"high":3091,"low":3092,"close":3093},757.03,760.4,756.75,759.57,{"symbol":2724,"time":420,"open":3095,"high":3096,"low":3097,"close":3098},755.36,760.28,754.69,758.54,{"symbol":2724,"time":424,"open":3100,"high":3101,"low":3097,"close":3102},755.9,758.08,756.48,{"symbol":2724,"time":429,"open":3104,"high":3105,"low":3106,"close":3107},750.25,755.15,749.23,754.6,{"symbol":2724,"time":435,"open":3109,"high":3110,"low":3111,"close":3112},750.88,751.38,748.22,750.46,{"symbol":2724,"time":439,"open":3114,"high":3115,"low":3116,"close":3117},750.01,752.13,748.37,750.59,{"symbol":2724,"time":442,"open":3119,"high":3120,"low":3121,"close":3122},746.24,748.94,744.48,745.64,{"symbol":2724,"time":446,"open":3124,"high":3125,"low":3126,"close":3127},738.64,744.87,737.03,742.72,{"symbol":2724,"time":449,"open":3129,"high":3130,"low":3131,"close":3132},735.71,741.87,733.89,741.25,{"symbol":2724,"time":453,"open":3134,"high":3135,"low":3136,"close":3137},734.78,737.65,731.53,733.73,{"symbol":2724,"time":457,"open":3139,"high":3140,"low":3062,"close":3141},739.83,741.42,738.65,{"symbol":2724,"time":461,"open":3143,"high":3144,"low":3145,"close":3146},741.79,743.46,737.96,739.17,{"symbol":2724,"time":463,"open":3148,"high":3149,"low":3150,"close":3151},743.65,749.53,743.56,748.17,{"symbol":2724,"time":465,"open":3153,"high":3154,"low":3155,"close":3156},738.47,743.91,735.47,742.31,{"symbol":2724,"time":469,"open":3158,"high":3159,"low":3160,"close":2924},736.89,738.84,731.83,{"symbol":2724,"time":471,"open":3162,"high":3163,"low":3162,"close":3164},736.45,740.79,739.3,{"symbol":2724,"time":473,"open":3166,"high":3167,"low":3168,"close":3169},734.93,738.08,734.57,737.62,{"symbol":2724,"time":476,"open":3171,"high":3172,"low":3173,"close":3174},735.05,736.13,729.75,731.58,{"symbol":2724,"time":479,"open":3176,"high":2898,"low":3177,"close":3178},728.16,727.82,733.83,{"symbol":2724,"time":483,"open":3180,"high":3181,"low":3182,"close":3183},721.77,725.04,721.49,723.77,{"symbol":2724,"time":489,"open":3185,"high":3186,"low":3187,"close":3188},720.07,722.12,714.99,718.01,{"symbol":2724,"time":493,"open":3190,"high":3191,"low":3192,"close":3193},721.25,724.87,720.47,720.65,{"symbol":2724,"time":499,"open":3195,"high":3196,"low":3197,"close":3198},714.63,719.79,710.45,718.66,{"symbol":2724,"time":503,"open":3200,"high":3201,"low":3202,"close":3203},711,712.2,708.37,711.58,{"symbol":2724,"time":507,"open":3205,"high":3206,"low":3207,"close":3208},711.82,712.88,709.25,711.69,{"symbol":2724,"time":511,"open":3210,"high":3211,"low":3212,"close":3213},713.17,715.63,712.3,715.17,{"symbol":2724,"time":515,"open":3215,"high":3216,"low":3217,"close":3218},710.75,714.47,709.01,713.94,{"symbol":2724,"time":520,"open":3220,"high":3221,"low":3222,"close":3223},709.5,712.36,702.28,708.45,{"symbol":2724,"time":524,"open":3225,"high":3226,"low":3227,"close":3228},709.15,711.45,708.22,711.21,{"symbol":2724,"time":526,"open":3230,"high":3231,"low":3232,"close":3233},710.28,711.28,702.64,704.08,{"symbol":2724,"time":528,"open":3235,"high":3236,"low":3237,"close":3238},708.78,709.91,706.14,708.72,{"symbol":2724,"time":534,"open":3237,"high":3240,"low":3241,"close":3242},712.39,705.76,710.14,{"symbol":2724,"time":536,"open":3244,"high":3245,"low":3246,"close":3247},701.06,702.78,698.53,701.66,{"symbol":2724,"time":539,"open":3249,"high":3250,"low":3251,"close":3252},695.26,700.28,694.2,699.94,{"symbol":2724,"time":541,"open":3254,"high":3255,"low":3256,"close":3257},687.69,694.58,687.66,694.46,{"symbol":2724,"time":545,"open":3259,"high":3260,"low":3261,"close":3262},677.41,686.3,676.58,686.1,{"symbol":2724,"time":550,"open":3264,"high":3265,"low":3266,"close":3267},681.32,682.03,678.45,679.46,{"symbol":2724,"time":554,"open":3269,"high":3270,"low":3271,"close":3272},674.84,681.16,673.77,679.91,{"symbol":2724,"time":558,"open":3274,"high":3275,"low":3276,"close":3277},676.39,677.08,671.46,676.01,{"symbol":2724,"time":563,"open":3279,"high":3280,"low":3281,"close":3282},656.65,659.61,651.06,659.22,{"symbol":2724,"time":569,"open":3284,"high":3285,"low":3286,"close":3287},655.86,659.72,655.52,658.93,{"symbol":2724,"time":575,"open":3289,"high":3290,"low":3291,"close":3292},646.42,658.2,645.11,655.83,{"symbol":2724,"time":581,"open":3294,"high":3295,"low":3296,"close":3297},653.9,658.52,653,655.24,{"symbol":2724,"time":587,"open":3299,"high":3300,"low":3301,"close":3302},638.94,651.54,637.98,650.34,{"symbol":2724,"time":592,"open":3304,"high":3305,"low":3306,"close":3307},640.11,640.37,629.28,631.97,{"symbol":2724,"time":598,"open":3309,"high":3310,"low":3311,"close":3312},642.5,642.66,633.11,634.09,{"symbol":2724,"time":603,"open":3314,"high":3315,"low":3316,"close":3317},652.06,654.85,644.82,645.09,{"symbol":2724,"time":607,"open":3319,"high":3320,"low":3321,"close":3322},658.67,660.89,654.24,656.82,{"symbol":2724,"time":613,"open":3324,"high":3325,"low":3326,"close":3327},651.32,657.03,649.88,653.18,{"symbol":2724,"time":619,"open":3329,"high":3330,"low":3331,"close":3332},658.07,662.62,653.94,655.38,{"symbol":2724,"time":625,"open":3334,"high":3335,"low":3336,"close":3337},656.51,656.69,644.72,648.57,{"symbol":2724,"time":628,"open":3339,"high":3340,"low":3341,"close":3342},656.97,662.98,655.17,659.8,{"symbol":2724,"time":634,"open":3344,"high":3345,"low":3346,"close":3347},668.36,669.72,661.19,661.43,{"symbol":2724,"time":639,"open":3349,"high":3350,"low":3351,"close":3352},672.39,674.44,669.7,670.79,{"symbol":2724,"time":645,"open":3354,"high":3355,"low":3356,"close":3357},668.38,672.07,667.12,669.03,{"symbol":2724,"time":650,"open":3359,"high":3360,"low":3361,"close":3362},669.27,672.34,661.36,662.29,{"symbol":2724,"time":654,"open":3364,"high":3365,"low":3366,"close":3367},671.16,671.65,665.87,666.06,{"symbol":2724,"time":658,"open":3369,"high":3370,"low":3371,"close":3372},677.58,680.08,673.34,676.33,{"symbol":2724,"time":663,"open":3374,"high":3375,"low":3376,"close":3377},677.72,683.36,674.76,677.18,{"symbol":2724,"time":668,"open":3379,"high":3380,"low":3381,"close":3382},666.39,679.92,662.39,678.27,{"symbol":2724,"time":673,"open":3384,"high":3385,"low":3386,"close":3387},673.41,676.11,669.76,672.38,{"symbol":2724,"time":676,"open":3389,"high":3390,"low":3391,"close":3392},682.08,685.53,675.61,681.31,{"symbol":2724,"time":680,"open":3394,"high":3395,"low":3396,"close":3397},681.63,687.09,679.62,685.13,{"symbol":2724,"time":684,"open":3399,"high":3400,"low":3401,"close":3402},675.06,682.61,669.66,680.33,{"symbol":2724,"time":689,"open":3404,"high":3405,"low":3406,"close":3407},678.7,688.62,678.02,686.38,{"symbol":2724,"time":694,"open":3409,"high":3410,"low":3411,"close":3412},683.09,686.86,681.64,685.99,{"symbol":2724,"time":698,"open":3414,"high":3415,"low":3416,"close":3417},693.28,693.3,684.35,689.3,{"symbol":2724,"time":703,"open":3419,"high":3420,"low":3421,"close":3422},690.18,693.68,690.1,693.15,{"symbol":2724,"time":707,"open":3424,"high":3425,"low":3426,"close":3427},681.9,688.35,680,687.35,{"symbol":2724,"time":711,"open":3429,"high":3430,"low":3431,"close":3432},687.83,690,680.37,682.39,{"symbol":2724,"time":714,"open":3434,"high":3435,"low":3436,"close":3437},682.32,690.06,681.73,689.43,{"symbol":2724,"time":717,"open":3439,"high":3440,"low":3441,"close":3442},683.84,686.18,681.55,684.48,{"symbol":2724,"time":721,"open":3444,"high":3445,"low":3446,"close":3447},684.02,689.15,682.83,686.29,{"symbol":2724,"time":723,"open":3449,"high":3450,"low":3451,"close":3452},680.14,684.94,675.78,682.85,{"symbol":2724,"time":726,"open":3454,"high":3455,"low":3456,"close":3457},681.69,686.28,677.52,681.75,{"symbol":2724,"time":731,"open":3459,"high":3460,"low":3431,"close":3461},694.24,695.35,681.27,{"symbol":2724,"time":736,"open":3463,"high":3464,"low":3465,"close":3466},696.39,697.14,689.18,691.96,{"symbol":2724,"time":741,"open":3468,"high":3469,"low":3470,"close":3471},694.95,696.54,691.66,692.12,{"symbol":2724,"time":745,"open":3473,"high":3474,"low":3475,"close":3476},689.42,695.87,688.34,693.95,{"symbol":2724,"time":751,"open":3478,"high":3479,"low":3480,"close":3481},681.46,692.31,680.85,690.62,{"symbol":2724,"time":756,"open":3483,"high":3484,"low":3485,"close":3486},680.94,683.69,675.79,677.62,{"symbol":2724,"time":762,"open":3488,"high":3489,"low":3490,"close":3491},690.35,691.45,681.76,686.19,{"symbol":2724,"time":766,"open":3493,"high":3494,"low":3495,"close":3496},696.21,696.96,684.03,689.53,{"symbol":2724,"time":770,"open":3498,"high":3499,"low":3473,"close":3500},689.58,696.93,695.41,{"symbol":2724,"time":773,"open":3502,"high":3503,"low":3504,"close":3505},691.79,694.21,687.12,691.97,{"symbol":2724,"time":776,"open":3463,"high":3507,"low":3508,"close":3509},697.06,684.83,694.04,{"symbol":2724,"time":779,"open":3511,"high":3512,"low":3513,"close":3514},697.05,697.84,693.94,695.42,{"symbol":2724,"time":783,"open":3516,"high":3517,"low":3518,"close":3519},694.18,696.53,693.57,695.49,{"symbol":2724,"time":786,"open":3521,"high":3522,"low":3523,"close":3524},690.49,694.13,689.92,692.73,{"symbol":2724,"time":790,"open":3526,"high":3527,"low":3528,"close":3529},688.15,690.96,687.16,689.23,{"symbol":2724,"time":792,"open":3531,"high":3532,"low":3533,"close":3534},689.85,691.13,686.92,688.98,{"symbol":2724,"time":796,"open":3536,"high":3537,"low":3538,"close":3539},679.65,688.74,678.13,685.4,{"symbol":2724,"time":798,"open":3541,"high":3542,"low":3543,"close":3369},681.49,684.77,676.57,{"symbol":2724,"time":800,"open":3545,"high":3546,"low":3421,"close":3470},693.66,694.25,{"symbol":2724,"time":804,"open":3548,"high":3549,"low":3550,"close":3551},694.57,695.45,691.25,692.24,{"symbol":2724,"time":807,"open":3553,"high":3554,"low":3555,"close":3556},691,691.72,686.04,690.36,{"symbol":2724,"time":811,"open":3519,"high":3558,"low":3559,"close":3560},696.09,691.35,693.77,{"symbol":2724,"time":815,"open":3562,"high":3558,"low":3563,"close":3564},690.68,690.63,695.16,{"symbol":2724,"time":820,"open":3563,"high":3566,"low":3465,"close":3567},695.31,694.07,{"symbol":2724,"time":825,"open":3569,"high":3481,"low":3570,"close":3571},688.82,687.49,689.51,{"symbol":2724,"time":828,"open":3573,"high":3574,"low":3575,"close":3498},692.19,693.96,689.32,{"symbol":2724,"time":832,"open":3577,"high":3578,"low":3579,"close":3580},687.93,692.32,687.78,691.81,{"symbol":2724,"time":837,"open":3582,"high":3437,"low":3407,"close":3583},686.54,687.72,{"symbol":2724,"time":841,"open":3585,"high":3586,"low":3587,"close":3588},685.71,686.87,679.82,683.17,{"symbol":2724,"time":843,"open":3590,"high":3591,"low":3592,"close":3593},687.14,687.36,681.71,681.92,{"symbol":2724,"time":846,"open":3595,"high":3596,"low":3597,"close":3598},687.45,688.56,686.58,687.01,{"symbol":2724,"time":849,"open":3600,"high":3601,"low":3602,"close":3603},687.54,689.2,686.07,687.85,{"symbol":2724,"time":851,"open":3605,"high":3470,"low":3606,"close":3607},690.64,689.27,690.31,{"symbol":2724,"time":854,"open":3609,"high":3610,"low":3611,"close":3612},687.95,690.83,687.8,690.38,{"symbol":2724,"time":856,"open":3614,"high":3615,"low":3616,"close":3617},683.92,688.2,683.87,687.96,{"symbol":2724,"time":860,"open":3619,"high":3620,"low":3621,"close":3508},683.94,685.36,680.59,{"symbol":2724,"time":863,"open":3623,"high":3624,"low":3625,"close":3621},676.59,681.09,676.47,{"symbol":2724,"time":866,"open":3627,"high":3628,"low":3629,"close":3625},677.6,680.74,674.9,{"symbol":2724,"time":870,"open":3631,"high":3632,"low":3633,"close":3634},679.89,680.44,671.2,671.4,{"symbol":2724,"time":875,"open":3636,"high":3637,"low":3638,"close":3639},679.23,681.08,674.98,678.87,{"symbol":2724,"time":878,"open":3641,"high":3642,"low":3643,"close":3644},685.74,685.76,679.25,680.73,{"symbol":2724,"time":881,"open":3646,"high":3647,"low":3648,"close":3490},688.17,688.88,679.17,{"symbol":2724,"time":884,"open":3650,"high":3651,"low":3652,"close":3653},685.14,689.25,682.17,689.17,{"symbol":2724,"time":886,"open":3655,"high":3656,"low":3392,"close":3657},682.56,688.97,687.57,{"symbol":2724,"time":888,"open":3659,"high":3660,"low":3661,"close":3662},683.15,685.39,682.59,683.04,{"symbol":2724,"time":891,"open":3664,"high":3665,"low":3666,"close":3667},686.59,686.64,681.57,683.63,{"symbol":2724,"time":894,"open":3669,"high":3670,"low":3671,"close":3672},685.47,688.39,684.58,685.69,{"symbol":2724,"time":898,"open":3674,"high":3675,"low":3676,"close":3677},685.3,685.37,681.34,684.39,{"symbol":2724,"time":900,"open":3679,"high":3680,"low":3681,"close":3682},680.57,684.91,679.69,683.89,{"symbol":2724,"time":903,"open":3593,"high":3684,"low":3685,"close":3686},683.82,679.33,681.53,{"symbol":2724,"time":906,"open":3688,"high":3689,"low":3690,"close":3691},678.81,682.99,678.74,680.27,{"symbol":2724,"time":908,"open":3693,"high":3694,"low":3695,"close":3696},680.86,683.67,680.5,683.39,{"symbol":2724,"time":911,"open":3698,"high":3699,"low":3700,"close":3701},677.63,681.7,676.72,679.68,{"symbol":2724,"time":913,"open":3703,"high":3704,"low":3705,"close":3706},668.63,676.21,664.48,675.02,{"symbol":2724,"time":915,"open":3708,"high":3709,"low":3710,"close":3711},662.69,670.06,661.59,668.73,{"symbol":2724,"time":918,"open":3713,"high":3714,"low":3715,"close":3716},655.05,664.55,650.85,659.03,{"symbol":2724,"time":920,"open":3718,"high":3719,"low":3720,"close":3721},672.91,675.56,651.89,652.53,{"symbol":2724,"time":923,"open":3723,"high":3724,"low":3725,"close":3726},660.78,667.34,658.75,662.63,{"symbol":2724,"time":927,"open":3728,"high":3729,"low":3284,"close":3730},662.1,665.12,660.08,{"symbol":2724,"time":929,"open":3351,"high":3732,"low":3733,"close":3734},673.71,662.17,665.67,{"symbol":2724,"time":932,"open":3736,"high":3737,"low":3738,"close":3739},665.38,675.66,663.27,671.93,{"symbol":2724,"time":934,"open":3695,"high":3693,"low":3741,"close":3742},670.52,672.04,{"symbol":2724,"time":937,"open":3744,"high":3745,"low":3746,"close":3747},684.79,684.96,680.95,683.38,{"symbol":2724,"time":941,"open":3749,"high":3750,"low":3751,"close":3752},679.95,683.57,678.73,683,{"symbol":2724,"time":945,"open":3754,"high":3755,"low":3756,"close":3757},677.24,682.18,675.03,681.44,{"symbol":2724,"time":948,"open":3759,"high":3760,"low":3761,"close":3762},667.91,671.08,661.21,670.97,{"symbol":2724,"time":951,"open":3625,"high":3764,"low":3765,"close":3766},677.38,668.72,670.31,{"symbol":2724,"time":954,"open":3638,"high":3693,"low":3768,"close":3369},674.17,{"symbol":2724,"time":956,"open":3385,"high":3770,"low":3771,"close":3772},679.96,674.58,675.24,{"symbol":2724,"time":959,"open":3774,"high":3775,"low":3776,"close":3777},685.67,685.8,679.94,683.34,{"symbol":2724,"time":961,"open":3779,"high":3780,"low":3781,"close":3782},685.04,685.08,679.24,682.06,{"symbol":2724,"time":963,"open":3784,"high":3785,"low":3786,"close":3786},683.9,685.94,679.83,{"symbol":2724,"time":965,"open":3788,"high":3789,"low":3790,"close":3791},688.72,689.7,682.87,687.39,{"symbol":2724,"time":967,"open":3793,"high":3794,"low":3508,"close":3795},687.05,688.91,687.06,{"symbol":2724,"time":970,"open":3797,"high":3798,"low":3799,"close":3800},682.73,685.54,682.12,685.24,{"symbol":2724,"time":973,"open":3802,"high":3803,"low":3804,"close":3805},676.46,678.47,675.65,677.25,{"symbol":2724,"time":976,"open":3807,"high":3808,"low":3809,"close":3810},668.12,672.71,667.8,671.76,{"symbol":2724,"time":978,"open":3812,"high":3812,"low":3813,"close":3809},672,663.3,{"symbol":2724,"time":981,"open":3815,"high":3816,"low":3817,"close":3818},671.44,672.99,669.98,671.29,{"symbol":2724,"time":984,"open":3820,"high":3821,"low":3822,"close":3823},667.32,672.21,667.27,671.3,{"symbol":2724,"time":987,"open":3825,"high":3826,"low":3827,"close":3828},659.5,665.76,658.14,664.39,{"symbol":2724,"time":990,"open":3830,"high":3831,"low":3832,"close":3833},666.82,668.71,657.11,660.64,{"symbol":2724,"time":992,"open":3830,"high":3835,"low":3287,"close":3836},670.23,665.17,{"symbol":2724,"time":994,"open":3838,"high":3839,"low":3840,"close":3841},657.17,665.83,653.17,662.23,{"symbol":2724,"time":996,"open":3843,"high":3844,"low":3845,"close":3846},660.65,665.13,659.77,663.04,{"symbol":2724,"time":998,"open":3848,"high":3849,"low":3850,"close":3851},672.13,673.95,652.84,653.02,{"symbol":2724,"time":1001,"open":3853,"high":3854,"low":3855,"close":3364},673.53,673.94,669.21,{"symbol":2724,"time":1003,"open":3857,"high":3858,"low":3859,"close":3860},670.25,673.21,669.42,673.11,{"symbol":2724,"time":1006,"open":3862,"high":3816,"low":3863,"close":3864},672.54,667.67,669.12,{"symbol":2724,"time":1008,"open":3866,"high":3867,"low":3868,"close":3869},671.62,672.51,669.46,671.61,{"symbol":2724,"time":1011,"open":3871,"high":3872,"low":3873,"close":3855},669.99,672.68,668.16,{"symbol":2724,"time":1015,"open":3875,"high":3876,"low":3877,"close":3878},670.45,670.57,666.78,669.22,{"symbol":2724,"time":1020,"open":3880,"high":3881,"low":3882,"close":3883},663.17,669.37,663.06,668.45,{"symbol":2724,"time":1024,"open":3885,"high":3886,"low":3887,"close":3888},662.93,666.65,661.61,666.18,{"symbol":2724,"time":1028,"open":3890,"high":3891,"low":3892,"close":3893},664.36,665.28,661.86,663.68,{"symbol":2724,"time":1032,"open":3895,"high":3896,"low":3897,"close":3898},659.51,662.37,657.88,661.82,{"symbol":2724,"time":1036,"open":3900,"high":3901,"low":3902,"close":3903},657.94,659.41,654.41,658.05,{"symbol":2724,"time":1040,"open":3905,"high":3906,"low":3907,"close":3908},664.51,664.61,659.67,661.1,{"symbol":2724,"time":1043,"open":3910,"high":3724,"low":3911,"close":3912},666.72,661.98,663.21,{"symbol":2724,"time":1048,"open":3914,"high":3915,"low":3733,"close":3916},662.2,667.29,666.84,{"symbol":2724,"time":1051,"open":3918,"high":3714,"low":3919,"close":3920},662.33,660.37,663.7,{"symbol":2724,"time":1055,"open":3922,"high":3923,"low":3924,"close":3925},661.89,664.89,660.27,662.26,{"symbol":2724,"time":1060,"open":3927,"high":3928,"low":3929,"close":3930},660.01,661.72,654.3,659.18,{"symbol":2724,"time":1066,"open":3932,"high":3933,"low":3934,"close":3935},661.47,661.78,659.21,660,{"symbol":2724,"time":1070,"open":3937,"high":3938,"low":3939,"close":3940},659.64,661.04,659.34,660.91,{"symbol":2724,"time":1075,"open":3942,"high":3943,"low":3944,"close":3945},657.6,659.11,656.9,657.41,{"symbol":2724,"time":1081,"open":3947,"high":3948,"low":3949,"close":3950},654.18,658.33,653.59,657.63,{"symbol":2724,"time":1085,"open":3952,"high":3953,"low":3954,"close":3955},653.62,654.55,650.63,652.21,{"symbol":2724,"time":1088,"open":3957,"high":3958,"low":3959,"close":3960},648.97,650.86,647.22,650.33,{"symbol":2724,"time":1090,"open":3962,"high":3963,"low":3964,"close":3965},648.62,649.84,647.23,648.83,{"symbol":2724,"time":1092,"open":3967,"high":3955,"low":3968,"close":3969},651.48,643.33,647.24,{"symbol":2724,"time":1095,"open":3971,"high":3972,"low":3973,"close":3974},644.42,649.15,643.51,649.12,{"symbol":2724,"time":1100,"open":3976,"high":3977,"low":3978,"close":3979},642.67,644.21,640.46,643.74,{"symbol":2724,"time":1105,"open":3981,"high":3982,"low":3983,"close":3984},637.5,640.49,634.92,640.27,{"symbol":2724,"time":1108,"open":3986,"high":3987,"low":3988,"close":3989},647.47,647.84,643.14,645.05,{"symbol":2724,"time":1111,"open":3969,"high":3991,"low":3992,"close":3993},649.48,645.34,648.92,{"symbol":2724,"time":1113,"open":3995,"high":3996,"low":3971,"close":3997},644.57,647.37,646.63,[3999,4004,4007,4010,4012,4015,4018,4021,4024,4026,4028,4030,4032,4034,4036,4038,4040,4042,4044,4046,4048,4050,4052,4054,4056,4057,4059,4061,4063,4065,4067,4069,4070,4071,4073,4075,4077,4079,4081,4083,4085,4086,4088,4090,4092,4094,4096,4098,4100,4102,4104,4106,4108,4109,4111],{"time":26,"symbol":5,"current_signal":4000,"signal_change":23,"signal_type":4001,"trading_system":4002,"datetime":4003},"False","BEARISH","ADX","2026-09-18 00:00:00",{"time":77,"symbol":5,"current_signal":4000,"signal_change":23,"signal_type":4001,"trading_system":4005,"datetime":4006},"MACD","2026-09-04 00:00:00",{"time":143,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4008,"trading_system":4002,"datetime":4009},"BULLISH","2026-08-18 00:00:00",{"time":147,"symbol":5,"current_signal":4000,"signal_change":23,"signal_type":4001,"trading_system":4002,"datetime":4011},"2026-08-17 00:00:00",{"time":186,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4008,"trading_system":4013,"datetime":4014},"MA","2026-08-06 00:00:00",{"time":212,"symbol":5,"current_signal":4000,"signal_change":23,"signal_type":4001,"trading_system":4016,"datetime":4017},"RSI","2026-07-30 00:00:00",{"time":235,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4008,"trading_system":4019,"datetime":4020},"BollingerBands","2026-07-24 00:00:00",{"time":242,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4008,"trading_system":4022,"datetime":4023},"CCI","2026-07-22 00:00:00",{"time":253,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4008,"trading_system":4002,"datetime":4025},"2026-07-20 00:00:00",{"time":288,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4008,"trading_system":4005,"datetime":4027},"2026-07-10 00:00:00",{"time":326,"symbol":5,"current_signal":4000,"signal_change":23,"signal_type":4001,"trading_system":4005,"datetime":4029},"2026-06-30 00:00:00",{"time":340,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4008,"trading_system":4005,"datetime":4031},"2026-06-25 00:00:00",{"time":367,"symbol":5,"current_signal":4000,"signal_change":23,"signal_type":4001,"trading_system":4005,"datetime":4033},"2026-06-17 00:00:00",{"time":372,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4008,"trading_system":4005,"datetime":4035},"2026-06-16 00:00:00",{"time":411,"symbol":5,"current_signal":4000,"signal_change":23,"signal_type":4001,"trading_system":4005,"datetime":4037},"2026-06-03 00:00:00",{"time":449,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4008,"trading_system":4005,"datetime":4039},"2026-05-20 00:00:00",{"time":476,"symbol":5,"current_signal":4000,"signal_change":23,"signal_type":4001,"trading_system":4005,"datetime":4041},"2026-05-07 00:00:00",{"time":493,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4008,"trading_system":4005,"datetime":4043},"2026-05-01 00:00:00",{"time":520,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4008,"trading_system":4016,"datetime":4045},"2026-04-23 00:00:00",{"time":539,"symbol":5,"current_signal":4000,"signal_change":23,"signal_type":4001,"trading_system":4013,"datetime":4047},"2026-04-15 00:00:00",{"time":554,"symbol":5,"current_signal":4000,"signal_change":23,"signal_type":4001,"trading_system":4019,"datetime":4049},"2026-04-09 00:00:00",{"time":558,"symbol":5,"current_signal":4000,"signal_change":23,"signal_type":4001,"trading_system":4022,"datetime":4051},"2026-04-08 00:00:00",{"time":581,"symbol":5,"current_signal":4000,"signal_change":23,"signal_type":4001,"trading_system":4005,"datetime":4053},"2026-04-01 00:00:00",{"time":613,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4008,"trading_system":4022,"datetime":4055},"2026-03-24 00:00:00",{"time":613,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4008,"trading_system":4005,"datetime":4055},{"time":658,"symbol":5,"current_signal":4000,"signal_change":23,"signal_type":4001,"trading_system":4022,"datetime":4058},"2026-03-11 00:00:00",{"time":673,"symbol":5,"current_signal":4000,"signal_change":23,"signal_type":4001,"trading_system":4002,"datetime":4060},"2026-03-06 00:00:00",{"time":703,"symbol":5,"current_signal":4000,"signal_change":23,"signal_type":4001,"trading_system":4005,"datetime":4062},"2026-02-25 00:00:00",{"time":707,"symbol":5,"current_signal":4000,"signal_change":23,"signal_type":4001,"trading_system":4016,"datetime":4064},"2026-02-24 00:00:00",{"time":745,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4008,"trading_system":4013,"datetime":4066},"2026-02-09 00:00:00",{"time":776,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4008,"trading_system":4002,"datetime":4068},"2026-01-29 00:00:00",{"time":776,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4008,"trading_system":4019,"datetime":4068},{"time":776,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4008,"trading_system":4022,"datetime":4068},{"time":779,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4008,"trading_system":4005,"datetime":4072},"2026-01-28 00:00:00",{"time":825,"symbol":5,"current_signal":4000,"signal_change":23,"signal_type":4001,"trading_system":4005,"datetime":4074},"2026-01-08 00:00:00",{"time":832,"symbol":5,"current_signal":4000,"signal_change":23,"signal_type":4001,"trading_system":4002,"datetime":4076},"2026-01-06 00:00:00",{"time":849,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4008,"trading_system":4002,"datetime":4078},"2025-12-29 00:00:00",{"time":854,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4008,"trading_system":4005,"datetime":4080},"2025-12-24 00:00:00",{"time":856,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4008,"trading_system":4016,"datetime":4082},"2025-12-23 00:00:00",{"time":891,"symbol":5,"current_signal":4000,"signal_change":23,"signal_type":4001,"trading_system":4022,"datetime":4084},"2025-12-08 00:00:00",{"time":891,"symbol":5,"current_signal":4000,"signal_change":23,"signal_type":4001,"trading_system":4005,"datetime":4084},{"time":900,"symbol":5,"current_signal":4000,"signal_change":23,"signal_type":4001,"trading_system":4002,"datetime":4087},"2025-12-03 00:00:00",{"time":915,"symbol":5,"current_signal":4000,"signal_change":23,"signal_type":4001,"trading_system":4016,"datetime":4089},"2025-11-24 00:00:00",{"time":918,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4008,"trading_system":4022,"datetime":4091},"2025-11-21 00:00:00",{"time":941,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4008,"trading_system":4002,"datetime":4093},"2025-11-11 00:00:00",{"time":951,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4008,"trading_system":4005,"datetime":4095},"2025-11-06 00:00:00",{"time":963,"symbol":5,"current_signal":4000,"signal_change":23,"signal_type":4001,"trading_system":4005,"datetime":4097},"2025-10-30 00:00:00",{"time":967,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4008,"trading_system":4005,"datetime":4099},"2025-10-28 00:00:00",{"time":978,"symbol":5,"current_signal":4000,"signal_change":23,"signal_type":4001,"trading_system":4005,"datetime":4101},"2025-10-22 00:00:00",{"time":981,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4008,"trading_system":4005,"datetime":4103},"2025-10-21 00:00:00",{"time":1006,"symbol":5,"current_signal":4000,"signal_change":23,"signal_type":4001,"trading_system":4013,"datetime":4105},"2025-10-07 00:00:00",{"time":1024,"symbol":5,"current_signal":4000,"signal_change":23,"signal_type":4001,"trading_system":4002,"datetime":4107},"2025-09-30 00:00:00",{"time":1024,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4008,"trading_system":4016,"datetime":4107},{"time":1040,"symbol":5,"current_signal":4000,"signal_change":23,"signal_type":4001,"trading_system":4019,"datetime":4110},"2025-09-24 00:00:00",{"time":1040,"symbol":5,"current_signal":4000,"signal_change":23,"signal_type":4001,"trading_system":4022,"datetime":4110},[4113,4119,4125,4130,4135,4139,4144,4150,4155,4160,4165,4170,4175,4180,4185,4190,4195,4200,4205,4210,4215,4220,4225,4230,4234,4239,4244,4249,4254,4259,4264,4269,4274,4279,4284,4288,4293,4298,4303,4307,4312,4317,4321,4327,4333,4337,4343,4349,4355,4361,4367,4372,4378,4382,4388,4394,4400,4406,4412,4418,4424,4428,4434,4440,4446,4450,4457,4461,4467,4471,4477,4483,4489,4495,4501,4507,4511,4517,4523,4529,4535,4541,4547,4553,4559,4565,4571,4577,4581,4587,4593,4599,4605,4611],{"symbol":5,"form":4114,"filingdate":654,"primarydocument":4115,"accessionnumber":4116,"filing_url":4117,"sec_url":4118},"8-K","d25847d8k.htm","0001193125-26-104098","https://www.sec.gov/Archives/edgar/data/732717/000119312526104098/d25847d8k.htm","https://www.sec.gov/Archives/edgar/data/732717/000119312526104098/0001193125-26-104098-index.htm",{"symbol":5,"form":4120,"filingdate":745,"primarydocument":4121,"accessionnumber":4122,"filing_url":4123,"sec_url":4124},"10-K","t-20251231.htm","0000732717-26-000120","https://www.sec.gov/Archives/edgar/data/732717/000073271726000120/t-20251231.htm","https://www.sec.gov/Archives/edgar/data/732717/000073271726000120/0000732717-26-000120-index.htm",{"symbol":5,"form":4114,"filingdate":756,"primarydocument":4126,"accessionnumber":4127,"filing_url":4128,"sec_url":4129},"d104980d8k.htm","0001193125-26-039407","https://www.sec.gov/Archives/edgar/data/732717/000119312526039407/d104980d8k.htm","https://www.sec.gov/Archives/edgar/data/732717/000119312526039407/0001193125-26-039407-index.htm",{"symbol":5,"form":4114,"filingdate":779,"primarydocument":4131,"accessionnumber":4132,"filing_url":4133,"sec_url":4134},"t-20260128.htm","0000732717-26-000047","https://www.sec.gov/Archives/edgar/data/732717/000073271726000047/t-20260128.htm","https://www.sec.gov/Archives/edgar/data/732717/000073271726000047/0000732717-26-000047-index.htm",{"symbol":5,"form":4114,"filingdate":779,"primarydocument":4131,"accessionnumber":4136,"filing_url":4137,"sec_url":4138},"0000732717-26-000046","https://www.sec.gov/Archives/edgar/data/732717/000073271726000046/t-20260128.htm","https://www.sec.gov/Archives/edgar/data/732717/000073271726000046/0000732717-26-000046-index.htm",{"symbol":5,"form":4114,"filingdate":959,"primarydocument":4140,"accessionnumber":4141,"filing_url":4142,"sec_url":4143},"d935272d8k.htm","0001193125-25-262515","https://www.sec.gov/Archives/edgar/data/732717/000119312525262515/d935272d8k.htm","https://www.sec.gov/Archives/edgar/data/732717/000119312525262515/0001193125-25-262515-index.htm",{"symbol":5,"form":4145,"filingdate":961,"primarydocument":4146,"accessionnumber":4147,"filing_url":4148,"sec_url":4149},"10-Q","t-20250930.htm","0000732717-25-000171","https://www.sec.gov/Archives/edgar/data/732717/000073271725000171/t-20250930.htm","https://www.sec.gov/Archives/edgar/data/732717/000073271725000171/0000732717-25-000171-index.htm",{"symbol":5,"form":4114,"filingdate":978,"primarydocument":4151,"accessionnumber":4152,"filing_url":4153,"sec_url":4154},"t-20251022.htm","0000732717-25-000163","https://www.sec.gov/Archives/edgar/data/732717/000073271725000163/t-20251022.htm","https://www.sec.gov/Archives/edgar/data/732717/000073271725000163/0000732717-25-000163-index.htm",{"symbol":5,"form":4114,"filingdate":1040,"primarydocument":4156,"accessionnumber":4157,"filing_url":4158,"sec_url":4159},"d77733d8k.htm","0001193125-25-215530","https://www.sec.gov/Archives/edgar/data/732717/000119312525215530/d77733d8k.htm","https://www.sec.gov/Archives/edgar/data/732717/000119312525215530/0001193125-25-215530-index.htm",{"symbol":5,"form":4114,"filingdate":1066,"primarydocument":4161,"accessionnumber":4162,"filing_url":4163,"sec_url":4164},"d70951d8k.htm","0001193125-25-205072","https://www.sec.gov/Archives/edgar/data/732717/000119312525205072/d70951d8k.htm","https://www.sec.gov/Archives/edgar/data/732717/000119312525205072/0001193125-25-205072-index.htm",{"symbol":5,"form":4114,"filingdate":1115,"primarydocument":4166,"accessionnumber":4167,"filing_url":4168,"sec_url":4169},"d13570d8k.htm","0001193125-25-188074","https://www.sec.gov/Archives/edgar/data/732717/000119312525188074/d13570d8k.htm","https://www.sec.gov/Archives/edgar/data/732717/000119312525188074/0001193125-25-188074-index.htm",{"symbol":5,"form":4114,"filingdate":1131,"primarydocument":4171,"accessionnumber":4172,"filing_url":4173,"sec_url":4174},"d49437d8k.htm","0001193125-25-183029","https://www.sec.gov/Archives/edgar/data/732717/000119312525183029/d49437d8k.htm","https://www.sec.gov/Archives/edgar/data/732717/000119312525183029/0001193125-25-183029-index.htm",{"symbol":5,"form":4145,"filingdate":1190,"primarydocument":4176,"accessionnumber":4177,"filing_url":4178,"sec_url":4179},"t-20250630.htm","0000732717-25-000080","https://www.sec.gov/Archives/edgar/data/732717/000073271725000080/t-20250630.htm","https://www.sec.gov/Archives/edgar/data/732717/000073271725000080/0000732717-25-000080-index.htm",{"symbol":5,"form":4114,"filingdate":1193,"primarydocument":4181,"accessionnumber":4182,"filing_url":4183,"sec_url":4184},"t-20250723.htm","0000732717-25-000076","https://www.sec.gov/Archives/edgar/data/732717/000073271725000076/t-20250723.htm","https://www.sec.gov/Archives/edgar/data/732717/000073271725000076/0000732717-25-000076-index.htm",{"symbol":5,"form":4114,"filingdate":1289,"primarydocument":4186,"accessionnumber":4187,"filing_url":4188,"sec_url":4189},"d947422d8k.htm","0001193125-25-134108","https://www.sec.gov/Archives/edgar/data/732717/000119312525134108/d947422d8k.htm","https://www.sec.gov/Archives/edgar/data/732717/000119312525134108/0001193125-25-134108-index.htm",{"symbol":5,"form":4114,"filingdate":1308,"primarydocument":4191,"accessionnumber":4192,"filing_url":4193,"sec_url":4194},"d939113d8k.htm","0001193125-25-123971","https://www.sec.gov/Archives/edgar/data/732717/000119312525123971/d939113d8k.htm","https://www.sec.gov/Archives/edgar/data/732717/000119312525123971/0001193125-25-123971-index.htm",{"symbol":5,"form":4114,"filingdate":1313,"primarydocument":4196,"accessionnumber":4197,"filing_url":4198,"sec_url":4199},"d95146d8k.htm","0001193125-25-122439","https://www.sec.gov/Archives/edgar/data/732717/000119312525122439/d95146d8k.htm","https://www.sec.gov/Archives/edgar/data/732717/000119312525122439/0001193125-25-122439-index.htm",{"symbol":5,"form":4145,"filingdate":1348,"primarydocument":4201,"accessionnumber":4202,"filing_url":4203,"sec_url":4204},"t-20250331.htm","0000732717-25-000023","https://www.sec.gov/Archives/edgar/data/732717/000073271725000023/t-20250331.htm","https://www.sec.gov/Archives/edgar/data/732717/000073271725000023/0000732717-25-000023-index.htm",{"symbol":5,"form":4114,"filingdate":1360,"primarydocument":4206,"accessionnumber":4207,"filing_url":4208,"sec_url":4209},"t-20250423.htm","0000732717-25-000020","https://www.sec.gov/Archives/edgar/data/732717/000073271725000020/t-20250423.htm","https://www.sec.gov/Archives/edgar/data/732717/000073271725000020/0000732717-25-000020-index.htm",{"symbol":5,"form":4114,"filingdate":1400,"primarydocument":4211,"accessionnumber":4212,"filing_url":4213,"sec_url":4214},"d942292d8k.htm","0001193125-25-068736","https://www.sec.gov/Archives/edgar/data/732717/000119312525068736/d942292d8k.htm","https://www.sec.gov/Archives/edgar/data/732717/000119312525068736/0001193125-25-068736-index.htm",{"symbol":5,"form":4120,"filingdate":1474,"primarydocument":4216,"accessionnumber":4217,"filing_url":4218,"sec_url":4219},"t-20241231.htm","0000732717-25-000013","https://www.sec.gov/Archives/edgar/data/732717/000073271725000013/t-20241231.htm","https://www.sec.gov/Archives/edgar/data/732717/000073271725000013/0000732717-25-000013-index.htm",{"symbol":5,"form":4114,"filingdate":1486,"primarydocument":4221,"accessionnumber":4222,"filing_url":4223,"sec_url":4224},"t-20250130.htm","0000732717-25-000010","https://www.sec.gov/Archives/edgar/data/732717/000073271725000010/t-20250130.htm","https://www.sec.gov/Archives/edgar/data/732717/000073271725000010/0000732717-25-000010-index.htm",{"symbol":5,"form":4114,"filingdate":1506,"primarydocument":4226,"accessionnumber":4227,"filing_url":4228,"sec_url":4229},"t-20250127.htm","0000732717-25-000005","https://www.sec.gov/Archives/edgar/data/732717/000073271725000005/t-20250127.htm","https://www.sec.gov/Archives/edgar/data/732717/000073271725000005/0000732717-25-000005-index.htm",{"symbol":5,"form":4114,"filingdate":1506,"primarydocument":4226,"accessionnumber":4231,"filing_url":4232,"sec_url":4233},"0000732717-25-000007","https://www.sec.gov/Archives/edgar/data/732717/000073271725000007/t-20250127.htm","https://www.sec.gov/Archives/edgar/data/732717/000073271725000007/0000732717-25-000007-index.htm",{"symbol":5,"form":4114,"filingdate":1626,"primarydocument":4235,"accessionnumber":4236,"filing_url":4237,"sec_url":4238},"t-20241203.htm","0000732717-24-000062","https://www.sec.gov/Archives/edgar/data/732717/000073271724000062/t-20241203.htm","https://www.sec.gov/Archives/edgar/data/732717/000073271724000062/0000732717-24-000062-index.htm",{"symbol":5,"form":4145,"filingdate":1701,"primarydocument":4240,"accessionnumber":4241,"filing_url":4242,"sec_url":4243},"t-20240930.htm","0000732717-24-000059","https://www.sec.gov/Archives/edgar/data/732717/000073271724000059/t-20240930.htm","https://www.sec.gov/Archives/edgar/data/732717/000073271724000059/0000732717-24-000059-index.htm",{"symbol":5,"form":4114,"filingdate":1711,"primarydocument":4245,"accessionnumber":4246,"filing_url":4247,"sec_url":4248},"t-20241023.htm","0000732717-24-000056","https://www.sec.gov/Archives/edgar/data/732717/000073271724000056/t-20241023.htm","https://www.sec.gov/Archives/edgar/data/732717/000073271724000056/0000732717-24-000056-index.htm",{"symbol":5,"form":4114,"filingdate":1768,"primarydocument":4250,"accessionnumber":4251,"filing_url":4252,"sec_url":4253},"d35594d8k.htm","0001193125-24-228321","https://www.sec.gov/Archives/edgar/data/732717/000119312524228321/d35594d8k.htm","https://www.sec.gov/Archives/edgar/data/732717/000119312524228321/0001193125-24-228321-index.htm",{"symbol":5,"form":4145,"filingdate":1953,"primarydocument":4255,"accessionnumber":4256,"filing_url":4257,"sec_url":4258},"t-20240630.htm","0000732717-24-000053","https://www.sec.gov/Archives/edgar/data/732717/000073271724000053/t-20240630.htm","https://www.sec.gov/Archives/edgar/data/732717/000073271724000053/0000732717-24-000053-index.htm",{"symbol":5,"form":4114,"filingdate":1956,"primarydocument":4260,"accessionnumber":4261,"filing_url":4262,"sec_url":4263},"t-20240724.htm","0000732717-24-000050","https://www.sec.gov/Archives/edgar/data/732717/000073271724000050/t-20240724.htm","https://www.sec.gov/Archives/edgar/data/732717/000073271724000050/0000732717-24-000050-index.htm",{"symbol":5,"form":4114,"filingdate":1991,"primarydocument":4265,"accessionnumber":4266,"filing_url":4267,"sec_url":4268},"t-20240506.htm","0000732717-24-000046","https://www.sec.gov/Archives/edgar/data/732717/000073271724000046/t-20240506.htm","https://www.sec.gov/Archives/edgar/data/732717/000073271724000046/0000732717-24-000046-index.htm",{"symbol":5,"form":4114,"filingdate":2141,"primarydocument":4270,"accessionnumber":4271,"filing_url":4272,"sec_url":4273},"d804926d8k.htm","0001193125-24-143912","https://www.sec.gov/Archives/edgar/data/732717/000119312524143912/d804926d8k.htm","https://www.sec.gov/Archives/edgar/data/732717/000119312524143912/0001193125-24-143912-index.htm",{"symbol":5,"form":4145,"filingdate":2195,"primarydocument":4275,"accessionnumber":4276,"filing_url":4277,"sec_url":4278},"t-20240331.htm","0000732717-24-000022","https://www.sec.gov/Archives/edgar/data/732717/000073271724000022/t-20240331.htm","https://www.sec.gov/Archives/edgar/data/732717/000073271724000022/0000732717-24-000022-index.htm",{"symbol":5,"form":4114,"filingdate":2220,"primarydocument":4280,"accessionnumber":4281,"filing_url":4282,"sec_url":4283},"t-20240424.htm","0000732717-24-000018","https://www.sec.gov/Archives/edgar/data/732717/000073271724000018/t-20240424.htm","https://www.sec.gov/Archives/edgar/data/732717/000073271724000018/0000732717-24-000018-index.htm",{"symbol":5,"form":4114,"filingdate":2220,"primarydocument":4280,"accessionnumber":4285,"filing_url":4286,"sec_url":4287},"0000732717-24-000016","https://www.sec.gov/Archives/edgar/data/732717/000073271724000016/t-20240424.htm","https://www.sec.gov/Archives/edgar/data/732717/000073271724000016/0000732717-24-000016-index.htm",{"symbol":5,"form":4114,"filingdate":2337,"primarydocument":4289,"accessionnumber":4290,"filing_url":4291,"sec_url":4292},"t-20240301.htm","0000732717-24-000012","https://www.sec.gov/Archives/edgar/data/732717/000073271724000012/t-20240301.htm","https://www.sec.gov/Archives/edgar/data/732717/000073271724000012/0000732717-24-000012-index.htm",{"symbol":5,"form":4120,"filingdate":2350,"primarydocument":4294,"accessionnumber":4295,"filing_url":4296,"sec_url":4297},"t-20231231.htm","0000732717-24-000009","https://www.sec.gov/Archives/edgar/data/732717/000073271724000009/t-20231231.htm","https://www.sec.gov/Archives/edgar/data/732717/000073271724000009/0000732717-24-000009-index.htm",{"symbol":5,"form":4114,"filingdate":2413,"primarydocument":4299,"accessionnumber":4300,"filing_url":4301,"sec_url":4302},"t-20240124.htm","0000732717-24-000004","https://www.sec.gov/Archives/edgar/data/732717/000073271724000004/t-20240124.htm","https://www.sec.gov/Archives/edgar/data/732717/000073271724000004/0000732717-24-000004-index.htm",{"symbol":5,"form":4114,"filingdate":2413,"primarydocument":4299,"accessionnumber":4304,"filing_url":4305,"sec_url":4306},"0000732717-24-000006","https://www.sec.gov/Archives/edgar/data/732717/000073271724000006/t-20240124.htm","https://www.sec.gov/Archives/edgar/data/732717/000073271724000006/0000732717-24-000006-index.htm",{"symbol":5,"form":4145,"filingdate":2589,"primarydocument":4308,"accessionnumber":4309,"filing_url":4310,"sec_url":4311},"t-20230930.htm","0000732717-23-000057","https://www.sec.gov/Archives/edgar/data/732717/000073271723000057/t-20230930.htm","https://www.sec.gov/Archives/edgar/data/732717/000073271723000057/0000732717-23-000057-index.htm",{"symbol":5,"form":4114,"filingdate":2629,"primarydocument":4313,"accessionnumber":4314,"filing_url":4315,"sec_url":4316},"t-20231019.htm","0000732717-23-000053","https://www.sec.gov/Archives/edgar/data/732717/000073271723000053/t-20231019.htm","https://www.sec.gov/Archives/edgar/data/732717/000073271723000053/0000732717-23-000053-index.htm",{"symbol":5,"form":4114,"filingdate":2629,"primarydocument":4313,"accessionnumber":4318,"filing_url":4319,"sec_url":4320},"0000732717-23-000054","https://www.sec.gov/Archives/edgar/data/732717/000073271723000054/t-20231019.htm","https://www.sec.gov/Archives/edgar/data/732717/000073271723000054/0000732717-23-000054-index.htm",{"symbol":5,"form":4145,"filingdate":4322,"primarydocument":4323,"accessionnumber":4324,"filing_url":4325,"sec_url":4326},"2023-07-27","t-20230630.htm","0000732717-23-000047","https://www.sec.gov/Archives/edgar/data/732717/000073271723000047/t-20230630.htm","https://www.sec.gov/Archives/edgar/data/732717/000073271723000047/0000732717-23-000047-index.htm",{"symbol":5,"form":4114,"filingdate":4328,"primarydocument":4329,"accessionnumber":4330,"filing_url":4331,"sec_url":4332},"2023-07-26","t-20230726.htm","0000732717-23-000042","https://www.sec.gov/Archives/edgar/data/732717/000073271723000042/t-20230726.htm","https://www.sec.gov/Archives/edgar/data/732717/000073271723000042/0000732717-23-000042-index.htm",{"symbol":5,"form":4114,"filingdate":4328,"primarydocument":4329,"accessionnumber":4334,"filing_url":4335,"sec_url":4336},"0000732717-23-000043","https://www.sec.gov/Archives/edgar/data/732717/000073271723000043/t-20230726.htm","https://www.sec.gov/Archives/edgar/data/732717/000073271723000043/0000732717-23-000043-index.htm",{"symbol":5,"form":4114,"filingdate":4338,"primarydocument":4339,"accessionnumber":4340,"filing_url":4341,"sec_url":4342},"2023-06-02","d489542d8k.htm","0001193125-23-159839","https://www.sec.gov/Archives/edgar/data/732717/000119312523159839/d489542d8k.htm","https://www.sec.gov/Archives/edgar/data/732717/000119312523159839/0001193125-23-159839-index.htm",{"symbol":5,"form":4114,"filingdate":4344,"primarydocument":4345,"accessionnumber":4346,"filing_url":4347,"sec_url":4348},"2023-05-23","d360012d8k.htm","0001193125-23-151799","https://www.sec.gov/Archives/edgar/data/732717/000119312523151799/d360012d8k.htm","https://www.sec.gov/Archives/edgar/data/732717/000119312523151799/0001193125-23-151799-index.htm",{"symbol":5,"form":4114,"filingdate":4350,"primarydocument":4351,"accessionnumber":4352,"filing_url":4353,"sec_url":4354},"2023-05-18","d501886d8k.htm","0001193125-23-148320","https://www.sec.gov/Archives/edgar/data/732717/000119312523148320/d501886d8k.htm","https://www.sec.gov/Archives/edgar/data/732717/000119312523148320/0001193125-23-148320-index.htm",{"symbol":5,"form":4114,"filingdate":4356,"primarydocument":4357,"accessionnumber":4358,"filing_url":4359,"sec_url":4360},"2023-05-03","t-20230503.htm","0000732717-23-000026","https://www.sec.gov/Archives/edgar/data/732717/000073271723000026/t-20230503.htm","https://www.sec.gov/Archives/edgar/data/732717/000073271723000026/0000732717-23-000026-index.htm",{"symbol":5,"form":4114,"filingdate":4362,"primarydocument":4363,"accessionnumber":4364,"filing_url":4365,"sec_url":4366},"2023-05-01","t-20230501.htm","0000732717-23-000024","https://www.sec.gov/Archives/edgar/data/732717/000073271723000024/t-20230501.htm","https://www.sec.gov/Archives/edgar/data/732717/000073271723000024/0000732717-23-000024-index.htm",{"symbol":5,"form":4145,"filingdate":4362,"primarydocument":4368,"accessionnumber":4369,"filing_url":4370,"sec_url":4371},"t-20230331.htm","0000732717-23-000022","https://www.sec.gov/Archives/edgar/data/732717/000073271723000022/t-20230331.htm","https://www.sec.gov/Archives/edgar/data/732717/000073271723000022/0000732717-23-000022-index.htm",{"symbol":5,"form":4114,"filingdate":4373,"primarydocument":4374,"accessionnumber":4375,"filing_url":4376,"sec_url":4377},"2023-04-20","t-20230420.htm","0000732717-23-000019","https://www.sec.gov/Archives/edgar/data/732717/000073271723000019/t-20230420.htm","https://www.sec.gov/Archives/edgar/data/732717/000073271723000019/0000732717-23-000019-index.htm",{"symbol":5,"form":4114,"filingdate":4373,"primarydocument":4374,"accessionnumber":4379,"filing_url":4380,"sec_url":4381},"0000732717-23-000018","https://www.sec.gov/Archives/edgar/data/732717/000073271723000018/t-20230420.htm","https://www.sec.gov/Archives/edgar/data/732717/000073271723000018/0000732717-23-000018-index.htm",{"symbol":5,"form":4114,"filingdate":4383,"primarydocument":4384,"accessionnumber":4385,"filing_url":4386,"sec_url":4387},"2023-04-07","d211285d8k.htm","0001193125-23-094975","https://www.sec.gov/Archives/edgar/data/732717/000119312523094975/d211285d8k.htm","https://www.sec.gov/Archives/edgar/data/732717/000119312523094975/0001193125-23-094975-index.htm",{"symbol":5,"form":4114,"filingdate":4389,"primarydocument":4390,"accessionnumber":4391,"filing_url":4392,"sec_url":4393},"2023-03-06","d478263d8k.htm","0001193125-23-061366","https://www.sec.gov/Archives/edgar/data/732717/000119312523061366/d478263d8k.htm","https://www.sec.gov/Archives/edgar/data/732717/000119312523061366/0001193125-23-061366-index.htm",{"symbol":5,"form":4114,"filingdate":4395,"primarydocument":4396,"accessionnumber":4397,"filing_url":4398,"sec_url":4399},"2023-03-03","t-20230303.htm","0000732717-23-000013","https://www.sec.gov/Archives/edgar/data/732717/000073271723000013/t-20230303.htm","https://www.sec.gov/Archives/edgar/data/732717/000073271723000013/0000732717-23-000013-index.htm",{"symbol":5,"form":4114,"filingdate":4401,"primarydocument":4402,"accessionnumber":4403,"filing_url":4404,"sec_url":4405},"2023-02-22","d467564d8k.htm","0001193125-23-044963","https://www.sec.gov/Archives/edgar/data/732717/000119312523044963/d467564d8k.htm","https://www.sec.gov/Archives/edgar/data/732717/000119312523044963/0001193125-23-044963-index.htm",{"symbol":5,"form":4120,"filingdate":4407,"primarydocument":4408,"accessionnumber":4409,"filing_url":4410,"sec_url":4411},"2023-02-13","t-20221231.htm","0000732717-23-000011","https://www.sec.gov/Archives/edgar/data/732717/000073271723000011/t-20221231.htm","https://www.sec.gov/Archives/edgar/data/732717/000073271723000011/0000732717-23-000011-index.htm",{"symbol":5,"form":4114,"filingdate":4413,"primarydocument":4414,"accessionnumber":4415,"filing_url":4416,"sec_url":4417},"2023-02-02","d457902d8k.htm","0001193125-23-022845","https://www.sec.gov/Archives/edgar/data/732717/000119312523022845/d457902d8k.htm","https://www.sec.gov/Archives/edgar/data/732717/000119312523022845/0001193125-23-022845-index.htm",{"symbol":5,"form":4114,"filingdate":4419,"primarydocument":4420,"accessionnumber":4421,"filing_url":4422,"sec_url":4423},"2023-01-25","t-20230125.htm","0000732717-23-000006","https://www.sec.gov/Archives/edgar/data/732717/000073271723000006/t-20230125.htm","https://www.sec.gov/Archives/edgar/data/732717/000073271723000006/0000732717-23-000006-index.htm",{"symbol":5,"form":4114,"filingdate":4419,"primarydocument":4420,"accessionnumber":4425,"filing_url":4426,"sec_url":4427},"0000732717-23-000007","https://www.sec.gov/Archives/edgar/data/732717/000073271723000007/t-20230125.htm","https://www.sec.gov/Archives/edgar/data/732717/000073271723000007/0000732717-23-000007-index.htm",{"symbol":5,"form":4114,"filingdate":4429,"primarydocument":4430,"accessionnumber":4431,"filing_url":4432,"sec_url":4433},"2022-11-18","d385545d8k.htm","0001193125-22-288947","https://www.sec.gov/Archives/edgar/data/732717/000119312522288947/d385545d8k.htm","https://www.sec.gov/Archives/edgar/data/732717/000119312522288947/0001193125-22-288947-index.htm",{"symbol":5,"form":4145,"filingdate":4435,"primarydocument":4436,"accessionnumber":4437,"filing_url":4438,"sec_url":4439},"2022-11-03","t-20220930.htm","0000732717-22-000102","https://www.sec.gov/Archives/edgar/data/732717/000073271722000102/t-20220930.htm","https://www.sec.gov/Archives/edgar/data/732717/000073271722000102/0000732717-22-000102-index.htm",{"symbol":5,"form":4114,"filingdate":4441,"primarydocument":4442,"accessionnumber":4443,"filing_url":4444,"sec_url":4445},"2022-10-20","t-20221020.htm","0000732717-22-000099","https://www.sec.gov/Archives/edgar/data/732717/000073271722000099/t-20221020.htm","https://www.sec.gov/Archives/edgar/data/732717/000073271722000099/0000732717-22-000099-index.htm",{"symbol":5,"form":4114,"filingdate":4441,"primarydocument":4442,"accessionnumber":4447,"filing_url":4448,"sec_url":4449},"0000732717-22-000098","https://www.sec.gov/Archives/edgar/data/732717/000073271722000098/t-20221020.htm","https://www.sec.gov/Archives/edgar/data/732717/000073271722000098/0000732717-22-000098-index.htm",{"symbol":5,"form":4451,"filingdate":4452,"primarydocument":4453,"accessionnumber":4454,"filing_url":4455,"sec_url":4456},"8-K/A","2022-08-04","t-20220630.htm","0000732717-22-000091","https://www.sec.gov/Archives/edgar/data/732717/000073271722000091/t-20220630.htm","https://www.sec.gov/Archives/edgar/data/732717/000073271722000091/0000732717-22-000091-index.htm",{"symbol":5,"form":4145,"filingdate":4452,"primarydocument":4453,"accessionnumber":4458,"filing_url":4459,"sec_url":4460},"0000732717-22-000093","https://www.sec.gov/Archives/edgar/data/732717/000073271722000093/t-20220630.htm","https://www.sec.gov/Archives/edgar/data/732717/000073271722000093/0000732717-22-000093-index.htm",{"symbol":5,"form":4114,"filingdate":4462,"primarydocument":4463,"accessionnumber":4464,"filing_url":4465,"sec_url":4466},"2022-07-21","t-20220721.htm","0000732717-22-000079","https://www.sec.gov/Archives/edgar/data/732717/000073271722000079/t-20220721.htm","https://www.sec.gov/Archives/edgar/data/732717/000073271722000079/0000732717-22-000079-index.htm",{"symbol":5,"form":4114,"filingdate":4462,"primarydocument":4463,"accessionnumber":4468,"filing_url":4469,"sec_url":4470},"0000732717-22-000080","https://www.sec.gov/Archives/edgar/data/732717/000073271722000080/t-20220721.htm","https://www.sec.gov/Archives/edgar/data/732717/000073271722000080/0000732717-22-000080-index.htm",{"symbol":5,"form":4114,"filingdate":4472,"primarydocument":4473,"accessionnumber":4474,"filing_url":4475,"sec_url":4476},"2022-07-01","a8-kdial.htm","0000732717-22-000073","https://www.sec.gov/Archives/edgar/data/732717/000073271722000073/a8-kdial.htm","https://www.sec.gov/Archives/edgar/data/732717/000073271722000073/0000732717-22-000073-index.htm",{"symbol":5,"form":4114,"filingdate":4478,"primarydocument":4479,"accessionnumber":4480,"filing_url":4481,"sec_url":4482},"2022-05-24","t-20220519.htm","0000732717-22-000049","https://www.sec.gov/Archives/edgar/data/732717/000073271722000049/t-20220519.htm","https://www.sec.gov/Archives/edgar/data/732717/000073271722000049/0000732717-22-000049-index.htm",{"symbol":5,"form":4114,"filingdate":4484,"primarydocument":4485,"accessionnumber":4486,"filing_url":4487,"sec_url":4488},"2022-05-23","d344386d8k.htm","0001193125-22-156825","https://www.sec.gov/Archives/edgar/data/732717/000119312522156825/d344386d8k.htm","https://www.sec.gov/Archives/edgar/data/732717/000119312522156825/0001193125-22-156825-index.htm",{"symbol":5,"form":4114,"filingdate":4490,"primarydocument":4491,"accessionnumber":4492,"filing_url":4493,"sec_url":4494},"2022-05-16","d330322d8k.htm","0001193125-22-150928","https://www.sec.gov/Archives/edgar/data/732717/000119312522150928/d330322d8k.htm","https://www.sec.gov/Archives/edgar/data/732717/000119312522150928/0001193125-22-150928-index.htm",{"symbol":5,"form":4145,"filingdate":4496,"primarydocument":4497,"accessionnumber":4498,"filing_url":4499,"sec_url":4500},"2022-05-03","t-20220331.htm","0000732717-22-000042","https://www.sec.gov/Archives/edgar/data/732717/000073271722000042/t-20220331.htm","https://www.sec.gov/Archives/edgar/data/732717/000073271722000042/0000732717-22-000042-index.htm",{"symbol":5,"form":4114,"filingdate":4502,"primarydocument":4503,"accessionnumber":4504,"filing_url":4505,"sec_url":4506},"2022-04-21","t-20220421.htm","0000732717-22-000037","https://www.sec.gov/Archives/edgar/data/732717/000073271722000037/t-20220421.htm","https://www.sec.gov/Archives/edgar/data/732717/000073271722000037/0000732717-22-000037-index.htm",{"symbol":5,"form":4114,"filingdate":4502,"primarydocument":4503,"accessionnumber":4508,"filing_url":4509,"sec_url":4510},"0000732717-22-000038","https://www.sec.gov/Archives/edgar/data/732717/000073271722000038/t-20220421.htm","https://www.sec.gov/Archives/edgar/data/732717/000073271722000038/0000732717-22-000038-index.htm",{"symbol":5,"form":4114,"filingdate":4512,"primarydocument":4513,"accessionnumber":4514,"filing_url":4515,"sec_url":4516},"2022-04-18","t-20220415.htm","0000732717-22-000032","https://www.sec.gov/Archives/edgar/data/732717/000073271722000032/t-20220415.htm","https://www.sec.gov/Archives/edgar/data/732717/000073271722000032/0000732717-22-000032-index.htm",{"symbol":5,"form":4114,"filingdate":4518,"primarydocument":4519,"accessionnumber":4520,"filing_url":4521,"sec_url":4522},"2022-04-14","t-20220408.htm","0000732717-22-000030","https://www.sec.gov/Archives/edgar/data/732717/000073271722000030/t-20220408.htm","https://www.sec.gov/Archives/edgar/data/732717/000073271722000030/0000732717-22-000030-index.htm",{"symbol":5,"form":4114,"filingdate":4524,"primarydocument":4525,"accessionnumber":4526,"filing_url":4527,"sec_url":4528},"2022-04-11","d315217d8k.htm","0001193125-22-101751","https://www.sec.gov/Archives/edgar/data/732717/000119312522101751/d315217d8k.htm","https://www.sec.gov/Archives/edgar/data/732717/000119312522101751/0001193125-22-101751-index.htm",{"symbol":5,"form":4114,"filingdate":4530,"primarydocument":4531,"accessionnumber":4532,"filing_url":4533,"sec_url":4534},"2022-03-30","d303164d8k.htm","0001193125-22-089816","https://www.sec.gov/Archives/edgar/data/732717/000119312522089816/d303164d8k.htm","https://www.sec.gov/Archives/edgar/data/732717/000119312522089816/0001193125-22-089816-index.htm",{"symbol":5,"form":4114,"filingdate":4536,"primarydocument":4537,"accessionnumber":4538,"filing_url":4539,"sec_url":4540},"2022-03-25","d284241d8k.htm","0001193125-22-085220","https://www.sec.gov/Archives/edgar/data/732717/000119312522085220/d284241d8k.htm","https://www.sec.gov/Archives/edgar/data/732717/000119312522085220/0001193125-22-085220-index.htm",{"symbol":5,"form":4114,"filingdate":4542,"primarydocument":4543,"accessionnumber":4544,"filing_url":4545,"sec_url":4546},"2022-03-15","d330864d8k.htm","0001193125-22-076137","https://www.sec.gov/Archives/edgar/data/732717/000119312522076137/d330864d8k.htm","https://www.sec.gov/Archives/edgar/data/732717/000119312522076137/0001193125-22-076137-index.htm",{"symbol":5,"form":4114,"filingdate":4548,"primarydocument":4549,"accessionnumber":4550,"filing_url":4551,"sec_url":4552},"2022-03-11","t-20220311.htm","0000732717-22-000019","https://www.sec.gov/Archives/edgar/data/732717/000073271722000019/t-20220311.htm","https://www.sec.gov/Archives/edgar/data/732717/000073271722000019/0000732717-22-000019-index.htm",{"symbol":5,"form":4114,"filingdate":4554,"primarydocument":4555,"accessionnumber":4556,"filing_url":4557,"sec_url":4558},"2022-03-02","d296015d8k.htm","0001193125-22-062961","https://www.sec.gov/Archives/edgar/data/732717/000119312522062961/d296015d8k.htm","https://www.sec.gov/Archives/edgar/data/732717/000119312522062961/0001193125-22-062961-index.htm",{"symbol":5,"form":4120,"filingdate":4560,"primarydocument":4561,"accessionnumber":4562,"filing_url":4563,"sec_url":4564},"2022-02-16","t-20211231.htm","0000732717-22-000015","https://www.sec.gov/Archives/edgar/data/732717/000073271722000015/t-20211231.htm","https://www.sec.gov/Archives/edgar/data/732717/000073271722000015/0000732717-22-000015-index.htm",{"symbol":5,"form":4114,"filingdate":4566,"primarydocument":4567,"accessionnumber":4568,"filing_url":4569,"sec_url":4570},"2022-02-01","d297230d8k.htm","0001193125-22-023926","https://www.sec.gov/Archives/edgar/data/732717/000119312522023926/d297230d8k.htm","https://www.sec.gov/Archives/edgar/data/732717/000119312522023926/0001193125-22-023926-index.htm",{"symbol":5,"form":4114,"filingdate":4572,"primarydocument":4573,"accessionnumber":4574,"filing_url":4575,"sec_url":4576},"2022-01-26","t-20220126.htm","0000732717-22-000010","https://www.sec.gov/Archives/edgar/data/732717/000073271722000010/t-20220126.htm","https://www.sec.gov/Archives/edgar/data/732717/000073271722000010/0000732717-22-000010-index.htm",{"symbol":5,"form":4114,"filingdate":4572,"primarydocument":4573,"accessionnumber":4578,"filing_url":4579,"sec_url":4580},"0000732717-22-000009","https://www.sec.gov/Archives/edgar/data/732717/000073271722000009/t-20220126.htm","https://www.sec.gov/Archives/edgar/data/732717/000073271722000009/0000732717-22-000009-index.htm",{"symbol":5,"form":4114,"filingdate":4582,"primarydocument":4583,"accessionnumber":4584,"filing_url":4585,"sec_url":4586},"2022-01-05","t-20220105.htm","0000732717-22-000004","https://www.sec.gov/Archives/edgar/data/732717/000073271722000004/t-20220105.htm","https://www.sec.gov/Archives/edgar/data/732717/000073271722000004/0000732717-22-000004-index.htm",{"symbol":5,"form":4114,"filingdate":4588,"primarydocument":4589,"accessionnumber":4590,"filing_url":4591,"sec_url":4592},"2021-12-29","t-20211228.htm","0000732717-21-000094","https://www.sec.gov/Archives/edgar/data/732717/000073271721000094/t-20211228.htm","https://www.sec.gov/Archives/edgar/data/732717/000073271721000094/0000732717-21-000094-index.htm",{"symbol":5,"form":4451,"filingdate":4594,"primarydocument":4595,"accessionnumber":4596,"filing_url":4597,"sec_url":4598},"2021-12-06","t-20210625.htm","0000732717-21-000088","https://www.sec.gov/Archives/edgar/data/732717/000073271721000088/t-20210625.htm","https://www.sec.gov/Archives/edgar/data/732717/000073271721000088/0000732717-21-000088-index.htm",{"symbol":5,"form":4145,"filingdate":4600,"primarydocument":4601,"accessionnumber":4602,"filing_url":4603,"sec_url":4604},"2021-11-04","t-20210930.htm","0000732717-21-000080","https://www.sec.gov/Archives/edgar/data/732717/000073271721000080/t-20210930.htm","https://www.sec.gov/Archives/edgar/data/732717/000073271721000080/0000732717-21-000080-index.htm",{"symbol":5,"form":4114,"filingdate":4606,"primarydocument":4607,"accessionnumber":4608,"filing_url":4609,"sec_url":4610},"2021-10-21","t-20211021.htm","0000732717-21-000077","https://www.sec.gov/Archives/edgar/data/732717/000073271721000077/t-20211021.htm","https://www.sec.gov/Archives/edgar/data/732717/000073271721000077/0000732717-21-000077-index.htm",{"symbol":5,"form":4114,"filingdate":4606,"primarydocument":4607,"accessionnumber":4612,"filing_url":4613,"sec_url":4614},"0000732717-21-000076","https://www.sec.gov/Archives/edgar/data/732717/000073271721000076/t-20211021.htm","https://www.sec.gov/Archives/edgar/data/732717/000073271721000076/0000732717-21-000076-index.htm",[4616,4630,4664,4697,4713,4736,4750,4767,4797,4815,4829,4848,4876,4896,4907,4925,4942,4969,4987,5000,5009,5026,5050,5066,5074,5082,5091,5100,5117,5129,5144,5152,5162,5170,5178,5187,5204,5215,5223,5234],{"symbol":5,"accessionnumber":4617,"filingdate":65,"sec_url":4618,"tags":4619,"headline":4622,"summary":4623,"sector":4624,"industry":4625,"date_processed":4626,"impact_score":4627,"exhibits":4628,"isLocked":4629},"0001193125-26-386534","https://www.sec.gov/Archives/edgar/data/732717/000119312526386534/0001193125-26-386534-index.htm",{"events":4620},[4621],"Board Member Appointed","AT&T Inc. Appoints New Director","On September 7, 2026, AT&T Inc.'s Board of Directors adopted a resolution to increase the size of the Board from 10 to 11 members, appointing Fazal F. Merchant as a new Director effective September 8, 2026. Mr. Merchant will serve on the Audit and Corporate Development and Finance Committees and participate in the compensation program for non-employee Directors.","Technology","Telephone Communications (No Radiotelephone)","2026-09-09 20:40:45","MEDIUM",[],false,{"symbol":5,"accessionnumber":4631,"filingdate":147,"sec_url":4632,"tags":4633,"headline":4636,"summary":4637,"sector":4624,"industry":4625,"date_processed":4638,"impact_score":4627,"exhibits":4639,"isLocked":4629},"0001193125-26-354091","https://www.sec.gov/Archives/edgar/data/732717/000119312526354091/0001193125-26-354091-index.htm",{"events":4634},[4635],"New Debt Issued","AT&T Inc. Closes Sale of Floating Rate Global Notes Due 2028","On August 17, 2026, AT&T Inc. closed the sale of €1.2 billion aggregate principal amount of its Floating Rate Global Notes due 2028 (Euro Notes) and $1.1 billion aggregate principal amount of its Floating Rate Global Notes due 2028 (USD Notes). The Notes were issued under an Indenture dated May 15, 2013, and have been registered under the Securities Act of 1933. The proceeds from the sale will be used for general corporate purposes.","2026-08-17 20:19:00",[4640,4644,4648,4652,4656,4660],{"exhibit_number":4641,"htm_reference":4642,"full_url":4643},"EX-1.1","d153710dex11.htm","https://www.sec.gov/Archives/edgar/data/732717/000119312526354091/d153710dex11.htm",{"exhibit_number":4645,"htm_reference":4646,"full_url":4647},"EX-1.2","d153710dex12.htm","https://www.sec.gov/Archives/edgar/data/732717/000119312526354091/d153710dex12.htm",{"exhibit_number":4649,"htm_reference":4650,"full_url":4651},"EX-4.1","d153710dex41.htm","https://www.sec.gov/Archives/edgar/data/732717/000119312526354091/d153710dex41.htm",{"exhibit_number":4653,"htm_reference":4654,"full_url":4655},"EX-4.2","d153710dex42.htm","https://www.sec.gov/Archives/edgar/data/732717/000119312526354091/d153710dex42.htm",{"exhibit_number":4657,"htm_reference":4658,"full_url":4659},"EX-5.1","d153710dex51.htm","https://www.sec.gov/Archives/edgar/data/732717/000119312526354091/d153710dex51.htm",{"exhibit_number":4661,"htm_reference":4662,"full_url":4663},"EX-5.2","d153710dex52.htm","https://www.sec.gov/Archives/edgar/data/732717/000119312526354091/d153710dex52.htm",{"symbol":5,"accessionnumber":4665,"filingdate":197,"sec_url":4666,"tags":4667,"headline":4669,"summary":4670,"sector":4624,"industry":4625,"date_processed":4671,"impact_score":4627,"exhibits":4672,"isLocked":4629},"0001193125-26-332110","https://www.sec.gov/Archives/edgar/data/732717/000119312526332110/0001193125-26-332110-index.htm",{"events":4668},[4635],"AT&T Inc. Issues New Debt","On August 3, 2026, AT&T Inc. closed the sale of €1,000,000,000 aggregate principal amount of its 3.600% Global Notes due 2030, €1,250,000,000 aggregate principal amount of its 4.150% Global Notes due 2034, €1,000,000,000 aggregate principal amount of its 4.550% Global Notes due 2038, €850,000,000 aggregate principal amount of its 5.050% Global Notes due 2045, and £550,000,000 aggregate principal amount of its 7.050% Global Notes due 2052. The Notes were issued pursuant to an Underwriting Agreement dated July 27, 2026, between AT&T and several underwriters. The proceeds from the issuance will be used for general corporate purposes.","2026-08-04 16:07:56",[4673,4676,4679,4682,4686,4690,4694],{"exhibit_number":4641,"htm_reference":4674,"full_url":4675},"d112584dex11.htm","https://www.sec.gov/Archives/edgar/data/732717/000119312526332110/d112584dex11.htm",{"exhibit_number":4649,"htm_reference":4677,"full_url":4678},"d112584dex41.htm","https://www.sec.gov/Archives/edgar/data/732717/000119312526332110/d112584dex41.htm",{"exhibit_number":4653,"htm_reference":4680,"full_url":4681},"d112584dex42.htm","https://www.sec.gov/Archives/edgar/data/732717/000119312526332110/d112584dex42.htm",{"exhibit_number":4683,"htm_reference":4684,"full_url":4685},"EX-4.3","d112584dex43.htm","https://www.sec.gov/Archives/edgar/data/732717/000119312526332110/d112584dex43.htm",{"exhibit_number":4687,"htm_reference":4688,"full_url":4689},"EX-4.4","d112584dex44.htm","https://www.sec.gov/Archives/edgar/data/732717/000119312526332110/d112584dex44.htm",{"exhibit_number":4691,"htm_reference":4692,"full_url":4693},"EX-4.5","d112584dex45.htm","https://www.sec.gov/Archives/edgar/data/732717/000119312526332110/d112584dex45.htm",{"exhibit_number":4657,"htm_reference":4695,"full_url":4696},"d112584dex51.htm","https://www.sec.gov/Archives/edgar/data/732717/000119312526332110/d112584dex51.htm",{"symbol":5,"accessionnumber":4698,"filingdate":223,"sec_url":4699,"tags":4700,"headline":4705,"summary":4706,"sector":4624,"industry":4625,"date_processed":4707,"impact_score":4627,"exhibits":4708,"isLocked":4629},"0001193125-26-321053","https://www.sec.gov/Archives/edgar/data/732717/000119312526321053/0001193125-26-321053-index.htm",{"events":4701},[4702,4703,4704],"Strategic Partnership","Licensing Deal","Financial Instrument Agreement","AT&T Closes Acquisition of Spectrum Licenses from EchoStar","AT&T has completed the acquisition of certain wireless spectrum licenses from EchoStar for approximately $23 billion. This transaction significantly enhances AT&T's 5G capacity and download speeds across the U.S. by adding approximately 50 MHz of low-band and mid-band spectrum. The acquisition was financed partially through a term loan from Bank of America, N.A.","2026-07-28 20:24:41",[4709],{"exhibit_number":4710,"htm_reference":4711,"full_url":4712},"EX-99.1","d142142dex991.htm","https://www.sec.gov/Archives/edgar/data/732717/000119312526321053/d142142dex991.htm",{"symbol":5,"accessionnumber":4714,"filingdate":242,"sec_url":4715,"tags":4716,"headline":4721,"summary":4722,"sector":4624,"industry":4625,"date_processed":4723,"impact_score":4627,"exhibits":4724,"isLocked":4629},"0000732717-26-000294","https://www.sec.gov/Archives/edgar/data/732717/000073271726000294/0000732717-26-000294-index.htm",{"events":4717},[4718,4719,4720],"Earnings Beat","General Statement","New Major Contract","AT&T Reports Strong Second-Quarter 2026 Financial Results","AT&T Inc. reported strong second-quarter 2026 financial results, with revenues of $31.6 billion, up 2.3% year over year. Diluted EPS from continuing operations was $0.66, and adjusted EPS was $0.65. The company added over 1 million Advanced Connectivity customers, driven by growth in fiber, fixed wireless, and postpaid phone subscribers. AT&T reiterated its full-year 2026 and multi-year financial guidance and capital return plans, with an accelerated pace of share repurchases in 2026.","2026-07-22 10:33:55",[4725,4728,4732],{"exhibit_number":4710,"htm_reference":4726,"full_url":4727},"t-2q2026exhibit991.htm","https://www.sec.gov/Archives/edgar/data/732717/000073271726000294/t-2q2026exhibit991.htm",{"exhibit_number":4729,"htm_reference":4730,"full_url":4731},"EX-99.2","t-2q2026exhibit992.htm","https://www.sec.gov/Archives/edgar/data/732717/000073271726000294/t-2q2026exhibit992.htm",{"exhibit_number":4733,"htm_reference":4734,"full_url":4735},"EX-99.3","t-2q2026exhibit993.htm","https://www.sec.gov/Archives/edgar/data/732717/000073271726000294/t-2q2026exhibit993.htm",{"symbol":5,"accessionnumber":4737,"filingdate":372,"sec_url":4738,"tags":4739,"headline":4745,"summary":4746,"sector":4624,"industry":4625,"date_processed":4747,"impact_score":4748,"exhibits":4749,"isLocked":4629},"0001193125-26-272580","https://www.sec.gov/Archives/edgar/data/732717/000119312526272580/0001193125-26-272580-index.htm",{"events":4740},[4741,4742,4743,4744],"CFO Resignation","New CFO Appointed","Key Executive Appointment","Material Agreement Amendment","AT&T Announces CFO Succession Plan","On June 11, 2026, AT&T Inc. announced the retirement of Pascal Desroches, its current Senior Executive Vice President and Chief Financial Officer (CFO), effective December 31, 2026. Jennifer Biry has been appointed as Deputy CFO, effective July 6, 2026, and will succeed Desroches as Senior Executive Vice President and CFO on January 1, 2027. Biry previously served as CFO and COO of McAfee and held various senior positions at AT&T since 1999. A potential conflict of interest is noted as Biry's stepdaughter is employed by an AT&T subsidiary.","2026-06-16 20:07:55","HIGH",[],{"symbol":5,"accessionnumber":4751,"filingdate":449,"sec_url":4752,"tags":4753,"headline":4759,"summary":4760,"sector":4624,"industry":4625,"date_processed":4761,"impact_score":4627,"exhibits":4762,"isLocked":4629},"0001193125-26-232817","https://www.sec.gov/Archives/edgar/data/732717/000119312526232817/0001193125-26-232817-index.htm",{"events":4754},[4755,4756,4757,4758],"Corporate Update","Corporate Name Change","Articles of Incorporation Amendment","Bylaw Amendment","AT&T Inc. Amends Certificate of Incorporation at 2026 Annual Meeting","AT&T Inc. held its 2026 Annual Meeting of Stockholders on May 14, 2026, where stockholders approved the 2026 Incentive Plan and an amendment and restatement of the Stock Purchase and Deferral Plan. The meeting also saw the approval of an amendment to the Restated Certificate of Incorporation to exculpate certain officers, which passed with 53.99% of the votes. The amendment, while approved, indicates some level of opposition as it did not receive an overwhelming majority. Additionally, the company filed a Certificate of Elimination for its Fixed Rate Reset Perpetual Preferred Securities, Series B, and a Certificate of Amendment to effect the Exculpation Amendment. A Restated Certificate of Incorporation was also filed to integrate these changes.","2026-05-20 21:06:44",[4763],{"exhibit_number":4764,"htm_reference":4765,"full_url":4766},"EX-3.1","d227921dex31.htm","https://www.sec.gov/Archives/edgar/data/732717/000119312526232817/d227921dex31.htm",{"symbol":5,"accessionnumber":4768,"filingdate":499,"sec_url":4769,"tags":4770,"headline":4772,"summary":4773,"sector":4624,"industry":4625,"date_processed":4774,"impact_score":4627,"exhibits":4775,"isLocked":4629},"0001193125-26-197776","https://www.sec.gov/Archives/edgar/data/732717/000119312526197776/0001193125-26-197776-index.htm",{"events":4771},[4635,4704],"AT&T Inc. Closes Sale of $5.05 Billion in New Notes","On April 30, 2026, AT&T Inc. closed the sale of $750 million of 4.750% Global Notes due 2033, $1.75 billion of 5.250% Global Notes due 2036, $500 million of 5.850% Global Notes due 2046, $2 billion of 6.200% Global Notes due 2056, and $1 billion of 6.300% Global Notes due 2066. The Notes were issued under an Indenture dated May 15, 2013, and have been registered under the Securities Act of 1933.","2026-04-30 21:05:41",[4776,4779,4782,4785,4788,4791,4794],{"exhibit_number":4641,"htm_reference":4777,"full_url":4778},"d77464dex11.htm","https://www.sec.gov/Archives/edgar/data/732717/000119312526197776/d77464dex11.htm",{"exhibit_number":4649,"htm_reference":4780,"full_url":4781},"d77464dex41.htm","https://www.sec.gov/Archives/edgar/data/732717/000119312526197776/d77464dex41.htm",{"exhibit_number":4653,"htm_reference":4783,"full_url":4784},"d77464dex42.htm","https://www.sec.gov/Archives/edgar/data/732717/000119312526197776/d77464dex42.htm",{"exhibit_number":4683,"htm_reference":4786,"full_url":4787},"d77464dex43.htm","https://www.sec.gov/Archives/edgar/data/732717/000119312526197776/d77464dex43.htm",{"exhibit_number":4687,"htm_reference":4789,"full_url":4790},"d77464dex44.htm","https://www.sec.gov/Archives/edgar/data/732717/000119312526197776/d77464dex44.htm",{"exhibit_number":4691,"htm_reference":4792,"full_url":4793},"d77464dex45.htm","https://www.sec.gov/Archives/edgar/data/732717/000119312526197776/d77464dex45.htm",{"exhibit_number":4657,"htm_reference":4795,"full_url":4796},"d77464dex51.htm","https://www.sec.gov/Archives/edgar/data/732717/000119312526197776/d77464dex51.htm",{"symbol":5,"accessionnumber":4798,"filingdate":524,"sec_url":4799,"tags":4800,"headline":4802,"summary":4803,"sector":4624,"industry":4625,"date_processed":4804,"impact_score":4627,"exhibits":4805,"isLocked":4629},"0000732717-26-000203","https://www.sec.gov/Archives/edgar/data/732717/000073271726000203/0000732717-26-000203-index.htm",{"events":4801},[4719,4718],"AT&T Reports Strong First-Quarter 2026 Financial Results","AT&T Inc. reported its first-quarter 2026 financial results, showing a 2.9% increase in revenues to $31.5 billion. The company achieved its fastest-ever year-over-year organic growth in its advanced connectivity convergence rate, with nearly 45% of advanced home internet subscribers also choosing AT&T wireless. Diluted EPS from continuing operations was $0.54, and adjusted EPS was $0.57. The company reiterated its full-year 2026 and multi-year financial guidance and capital return plans.","2026-04-22 10:43:55",[4806,4809,4812],{"exhibit_number":4710,"htm_reference":4807,"full_url":4808},"t-1q2026exhibit991.htm","https://www.sec.gov/Archives/edgar/data/732717/000073271726000203/t-1q2026exhibit991.htm",{"exhibit_number":4729,"htm_reference":4810,"full_url":4811},"t-1q2026exhibit992.htm","https://www.sec.gov/Archives/edgar/data/732717/000073271726000203/t-1q2026exhibit992.htm",{"exhibit_number":4733,"htm_reference":4813,"full_url":4814},"t-1q2026exhibit993.htm","https://www.sec.gov/Archives/edgar/data/732717/000073271726000203/t-1q2026exhibit993.htm",{"symbol":5,"accessionnumber":4816,"filingdate":524,"sec_url":4817,"tags":4818,"headline":4822,"summary":4823,"sector":4624,"industry":4625,"date_processed":4824,"impact_score":4627,"exhibits":4825,"isLocked":4629},"0000732717-26-000201","https://www.sec.gov/Archives/edgar/data/732717/000073271726000201/0000732717-26-000201-index.htm",{"events":4819},[4718,4820,4821],"Acquired Business Financial Statements","Pro Forma Financial Information","AT&T Reports First-Quarter 2026 Financial Results and Announces Lumen Fiber Business Acquisition","AT&T Inc. reported first-quarter 2026 income from continuing operations of $4.2 billion, or $0.54 per diluted share, reflecting higher Advanced Connectivity wireless and fiber revenues. The company also announced the acquisition of Lumen Technologies' mass markets fiber business, which is classified as held-for-sale and reflected as discontinued operations. Operating revenues increased by 2.9% to $31.5 billion, while operating expenses decreased by 0.1% to $24.8 billion. The Advanced Connectivity segment saw a 4.7% increase in operating revenues and a 14.8% increase in operating income. The Legacy segment experienced a 25.3% decline in operating revenues due to lower demand for legacy services. The Latin America segment reported a 20.8% increase in operating revenues, primarily due to favorable foreign exchange impacts.","2026-04-22 10:27:41",[4826],{"exhibit_number":4710,"htm_reference":4827,"full_url":4828},"t-1q20268xk801exhibit991.htm","https://www.sec.gov/Archives/edgar/data/732717/000073271726000201/t-1q20268xk801exhibit991.htm",{"symbol":5,"accessionnumber":4116,"filingdate":654,"sec_url":4118,"tags":4830,"headline":4832,"summary":4833,"sector":4624,"industry":4625,"date_processed":4834,"impact_score":4627,"exhibits":4835,"isLocked":4629},{"events":4831},[4635,4704],"AT&T Inc. Closes Sale of CAD$2.25 Billion in Global Notes","On March 12, 2026, AT&T Inc. closed the sale of CAD$1,250,000,000 aggregate principal amount of its 4.500% Global Notes due 2036 and CAD$1,000,000,000 aggregate principal amount of its 5.250% Global Notes due 2056. The Notes were issued under an Indenture dated May 15, 2013, and have been registered under the Securities Act of 1933. This filing includes the Underwriting Agreement, forms of Notes, and an opinion on the validity of the Notes.","2026-03-12 20:06:56",[4836,4839,4842,4845],{"exhibit_number":4641,"htm_reference":4837,"full_url":4838},"d25847dex11.htm","https://www.sec.gov/Archives/edgar/data/732717/000119312526104098/d25847dex11.htm",{"exhibit_number":4649,"htm_reference":4840,"full_url":4841},"d25847dex41.htm","https://www.sec.gov/Archives/edgar/data/732717/000119312526104098/d25847dex41.htm",{"exhibit_number":4653,"htm_reference":4843,"full_url":4844},"d25847dex42.htm","https://www.sec.gov/Archives/edgar/data/732717/000119312526104098/d25847dex42.htm",{"exhibit_number":4657,"htm_reference":4846,"full_url":4847},"d25847dex51.htm","https://www.sec.gov/Archives/edgar/data/732717/000119312526104098/d25847dex51.htm",{"symbol":5,"accessionnumber":4127,"filingdate":756,"sec_url":4129,"tags":4849,"headline":4851,"summary":4852,"sector":4624,"industry":4625,"date_processed":4853,"impact_score":4627,"exhibits":4854,"isLocked":4629},{"events":4850},[4635],"AT&T Issues $5.85 Billion in New Debt","On February 5, 2026, AT&T Inc. completed the sale of $5.85 billion aggregate principal amount of new global notes due between 2031 and 2056. The issuance includes $1.5 billion of 4.400% notes due 2031, $1.25 billion of 4.750% notes due 2033, $1.25 billion of 5.125% notes due 2036, $850 million of 5.850% notes due 2046, and $1.65 billion of 6.000% notes due 2056. The notes were issued under an indenture dated May 15, 2013, and have been registered under the Securities Act of 1933. The proceeds will be used for general corporate purposes.","2026-02-05 21:15:43",[4855,4858,4861,4864,4867,4870,4873],{"exhibit_number":4641,"htm_reference":4856,"full_url":4857},"d104980dex11.htm","https://www.sec.gov/Archives/edgar/data/732717/000119312526039407/d104980dex11.htm",{"exhibit_number":4649,"htm_reference":4859,"full_url":4860},"d104980dex41.htm","https://www.sec.gov/Archives/edgar/data/732717/000119312526039407/d104980dex41.htm",{"exhibit_number":4653,"htm_reference":4862,"full_url":4863},"d104980dex42.htm","https://www.sec.gov/Archives/edgar/data/732717/000119312526039407/d104980dex42.htm",{"exhibit_number":4683,"htm_reference":4865,"full_url":4866},"d104980dex43.htm","https://www.sec.gov/Archives/edgar/data/732717/000119312526039407/d104980dex43.htm",{"exhibit_number":4687,"htm_reference":4868,"full_url":4869},"d104980dex44.htm","https://www.sec.gov/Archives/edgar/data/732717/000119312526039407/d104980dex44.htm",{"exhibit_number":4691,"htm_reference":4871,"full_url":4872},"d104980dex45.htm","https://www.sec.gov/Archives/edgar/data/732717/000119312526039407/d104980dex45.htm",{"exhibit_number":4657,"htm_reference":4874,"full_url":4875},"d104980dex51.htm","https://www.sec.gov/Archives/edgar/data/732717/000119312526039407/d104980dex51.htm",{"symbol":5,"accessionnumber":4132,"filingdate":779,"sec_url":4134,"tags":4877,"headline":4879,"summary":4880,"sector":4624,"industry":4625,"date_processed":4881,"impact_score":4627,"exhibits":4882,"isLocked":4629},{"events":4878},[4719,4720,4704],"AT&T Reports Strong Q4 2025 Financial Results and New Segment Reporting Structure","AT&T reported strong fourth-quarter and full-year 2025 financial results, meeting or exceeding all consolidated guidance. The company highlighted growth in advanced connectivity services, increased profitability, and higher cash returns to shareholders. AT&T also announced a new segment reporting structure starting in Q1 2026, with segments focused on Advanced Connectivity, Legacy, and Latin America. The company provided a long-term outlook for improved growth in Adjusted EBITDA and Adjusted EPS and higher free cash flow through 2028, driven by investments in 5G and fiber.","2026-01-28 11:36:42",[4883,4886,4889,4892],{"exhibit_number":4710,"htm_reference":4884,"full_url":4885},"t-4q2025exhibit991.htm","https://www.sec.gov/Archives/edgar/data/732717/000073271726000047/t-4q2025exhibit991.htm",{"exhibit_number":4729,"htm_reference":4887,"full_url":4888},"t-4q2025exhibit992.htm","https://www.sec.gov/Archives/edgar/data/732717/000073271726000047/t-4q2025exhibit992.htm",{"exhibit_number":4733,"htm_reference":4890,"full_url":4891},"t-4q2025exhibit993.htm","https://www.sec.gov/Archives/edgar/data/732717/000073271726000047/t-4q2025exhibit993.htm",{"exhibit_number":4893,"htm_reference":4894,"full_url":4895},"EX-99.4","t-4q2025exhibit994.htm","https://www.sec.gov/Archives/edgar/data/732717/000073271726000047/t-4q2025exhibit994.htm",{"symbol":5,"accessionnumber":4136,"filingdate":779,"sec_url":4138,"tags":4897,"headline":4900,"summary":4901,"sector":4624,"industry":4625,"date_processed":4902,"impact_score":4627,"exhibits":4903,"isLocked":4629},{"events":4898},[4719,4718,4899],"Stock Split","AT&T Announces Fourth-Quarter and Full-Year 2025 Financial Results","AT&T reported fourth-quarter 2025 net income attributable to common stock of $3.8 billion, or $0.53 per diluted share, up from $4.0 billion, or $0.56 per share, in the fourth quarter of 2024. Full-year 2025 net income was $21.9 billion compared to $10.7 billion in 2024. The company saw revenue increases in Mobility, Consumer Wireline, and Mexico, partially offset by declines in Business Wireline. Operating income increased across all segments, with the Communications segment operating income margin rising to 21.1 percent. Mobility added 1.2 million wireless subscribers by the end of 2025, bringing the total to 120.1 million. AT&T also repurchased $4.3 billion of common stock in 2025 under its 2024 stock repurchase program and authorized an additional $10,000 for 2026.","2026-01-28 11:27:43",[4904],{"exhibit_number":4710,"htm_reference":4905,"full_url":4906},"t-4q20258xk801exhibit991.htm","https://www.sec.gov/Archives/edgar/data/732717/000073271726000046/t-4q20258xk801exhibit991.htm",{"symbol":5,"accessionnumber":4141,"filingdate":959,"sec_url":4143,"tags":4908,"headline":4913,"summary":4914,"sector":4624,"industry":4625,"date_processed":4915,"impact_score":4627,"exhibits":4916,"isLocked":4629},{"1.01":4909,"2.03":4910,"9.01":4911},[4704],[4635],[4912],"Exhibits Furnished","AT&T Inc. Enters Into New Credit Agreements","On November 3, 2025, AT&T Inc. entered into a $12.0 billion Second Amended and Restated Credit Agreement and a $17.5 billion Delayed Draw Term Loan Credit Agreement, both of which are used for general corporate purposes. The Revolving Credit Agreement has variable interest rates based on the company's debt ratings and a facility fee. The Term Loan consists of a 364-day term loan facility and a two-year term loan facility, with interest rates and fees also dependent on the company's debt ratings. Both agreements include financial covenants and events of default.","2025-11-03 21:03:56",[4917,4921],{"exhibit_number":4918,"htm_reference":4919,"full_url":4920},"EX-10.1","d935272dex101.htm","https://www.sec.gov/Archives/edgar/data/732717/000119312525262515/d935272dex101.htm",{"exhibit_number":4922,"htm_reference":4923,"full_url":4924},"EX-10.2","d935272dex102.htm","https://www.sec.gov/Archives/edgar/data/732717/000119312525262515/d935272dex102.htm",{"symbol":5,"accessionnumber":4152,"filingdate":978,"sec_url":4154,"tags":4926,"headline":4929,"summary":4930,"sector":4624,"industry":4625,"date_processed":4931,"impact_score":4627,"exhibits":4932,"isLocked":4629},{"2.02":4927,"9.01":4928},[4718,4719],[4912],"AT&T Reports Strong Third-Quarter Financial Performance","AT&T Inc. reported robust third-quarter results for 2025, with revenues of $30.7 billion, diluted EPS of $1.29, and adjusted EPS of $0.54. The company's investment-led strategy drove growth in wireless and fiber services, with notable transactions including the sale of DIRECTV and the acquisition of spectrum from EchoStar. Financial highlights also include mobility service revenue growth of 2.3%, consumer fiber broadband revenue growth of 16.8%, and capital expenditures of $4.9 billion. AT&T's financial performance positions it to achieve its full-year consolidated financial outlook.","2025-10-22 10:36:43",[4933,4936,4939],{"exhibit_number":4710,"htm_reference":4934,"full_url":4935},"t-3q2025exhibit991.htm","https://www.sec.gov/Archives/edgar/data/732717/000073271725000163/t-3q2025exhibit991.htm",{"exhibit_number":4729,"htm_reference":4937,"full_url":4938},"t-3q2025exhibit992.htm","https://www.sec.gov/Archives/edgar/data/732717/000073271725000163/t-3q2025exhibit992.htm",{"exhibit_number":4733,"htm_reference":4940,"full_url":4941},"t-3q2025exhibit993.htm","https://www.sec.gov/Archives/edgar/data/732717/000073271725000163/t-3q2025exhibit993.htm",{"symbol":5,"accessionnumber":4157,"filingdate":1040,"sec_url":4159,"tags":4943,"headline":4947,"summary":4948,"sector":4624,"industry":4625,"date_processed":4949,"impact_score":4748,"exhibits":4950,"isLocked":4629},{"8.01":4944,"9.01":4946},[4945],"Regulatory Approval",[4912],"AT&T Inc. Announces Issuance of $4 Billion in New Debt Securities","On September 24, 2025, AT&T Inc. closed the sale of $1.15 billion of 4.550% Global Notes due 2032, $1.25 billion of 4.900% Global Notes due 2035, $1.10 billion of 5.550% Global Notes due 2045, and $1.50 billion of 5.700% Global Notes due 2054, totaling $4 billion in new debt. The issuance was pursuant to an Underwriting Agreement dated September 18, 2025, and the notes were registered under the Securities Act of 1933. The proceeds will be used for general corporate purposes.","2025-09-24 20:42:01",[4951,4954,4957,4960,4963,4966],{"exhibit_number":4641,"htm_reference":4952,"full_url":4953},"d77733dex11.htm","https://www.sec.gov/Archives/edgar/data/732717/000119312525215530/d77733dex11.htm",{"exhibit_number":4649,"htm_reference":4955,"full_url":4956},"d77733dex41.htm","https://www.sec.gov/Archives/edgar/data/732717/000119312525215530/d77733dex41.htm",{"exhibit_number":4653,"htm_reference":4958,"full_url":4959},"d77733dex42.htm","https://www.sec.gov/Archives/edgar/data/732717/000119312525215530/d77733dex42.htm",{"exhibit_number":4683,"htm_reference":4961,"full_url":4962},"d77733dex43.htm","https://www.sec.gov/Archives/edgar/data/732717/000119312525215530/d77733dex43.htm",{"exhibit_number":4687,"htm_reference":4964,"full_url":4965},"d77733dex44.htm","https://www.sec.gov/Archives/edgar/data/732717/000119312525215530/d77733dex44.htm",{"exhibit_number":4657,"htm_reference":4967,"full_url":4968},"d77733dex51.htm","https://www.sec.gov/Archives/edgar/data/732717/000119312525215530/d77733dex51.htm",{"symbol":5,"accessionnumber":4162,"filingdate":1066,"sec_url":4164,"tags":4970,"headline":4974,"summary":4975,"sector":4624,"industry":4625,"date_processed":4976,"impact_score":4748,"exhibits":4977,"isLocked":4629},{"8.01":4971,"9.01":4973},[4945,4972],"Dividend Announced",[4912],"AT&T Inc. Completes Sale of €2.25 Billion Floating Rate Global Notes","On September 16, 2025, AT&T Inc. completed the sale of €2.25 billion aggregate principal amount of its Floating Rate Global Notes due 2027. The sale was conducted pursuant to an Underwriting Agreement dated September 9, 2025, and the Notes were issued under an Indenture dated May 15, 2013. The Notes were registered under the Securities Act of 1933 through a Registration Statement on Form S-3 and a prospectus supplement. Relevant documents including the Underwriting Agreement, form of Notes, and a legal opinion on the validity of the Notes are furnished as exhibits.","2025-09-16 20:47:56",[4978,4981,4984],{"exhibit_number":4641,"htm_reference":4979,"full_url":4980},"d70951dex11.htm","https://www.sec.gov/Archives/edgar/data/732717/000119312525205072/d70951dex11.htm",{"exhibit_number":4649,"htm_reference":4982,"full_url":4983},"d70951dex41.htm","https://www.sec.gov/Archives/edgar/data/732717/000119312525205072/d70951dex41.htm",{"exhibit_number":4657,"htm_reference":4985,"full_url":4986},"d70951dex51.htm","https://www.sec.gov/Archives/edgar/data/732717/000119312525205072/d70951dex51.htm",{"symbol":5,"accessionnumber":4167,"filingdate":1115,"sec_url":4169,"tags":4988,"headline":4993,"summary":4994,"sector":4624,"industry":4625,"date_processed":4995,"impact_score":4748,"exhibits":4996,"isLocked":4629},{"1.01":4989,"7.01":4991},[4720,4990],"M&A Agreement",[4992],"Regulation FD Disclosure","AT&T Acquires Spectrum Licenses from EchoStar for $23 Billion","On August 25, 2025, AT&T Inc. announced the acquisition of spectrum licenses from EchoStar Corporation for approximately $23 billion. The acquisition includes 30 MHz of 3.45 GHz mid-band spectrum and 20 MHz of 600 MHz low-band spectrum, expected to close in mid-2026. This strategic move aims to enhance AT&T's 5G and fiber internet capabilities, expand service coverage, and drive long-term growth. AT&T plans to finance the transaction with cash on hand and incremental borrowings, maintaining its financial guidance and capital return plans.","2025-08-26 10:30:54",[4997],{"exhibit_number":4710,"htm_reference":4998,"full_url":4999},"d13570dex991.htm","https://www.sec.gov/Archives/edgar/data/732717/000119312525188074/d13570dex991.htm",{"symbol":5,"accessionnumber":4172,"filingdate":1131,"sec_url":4174,"tags":5001,"headline":5005,"summary":5006,"sector":4624,"industry":4625,"date_processed":5007,"impact_score":4627,"exhibits":5008,"isLocked":4629},{"5.02":5002,"9.01":5003},[4621],[5004],"No viable tag","AT&T Appoints New Director and Announces Retirement of Existing Director","On August 15, 2025, AT&T Inc.'s Board of Directors elected Kelly J. Grier as a new Director, effective September 1, 2025. Grier was appointed to the Corporate Development and Finance and Human Resources Committees and will participate in the compensation program for non-employee Directors. Simultaneously, Scott T. Ford notified AT&T of his plan to retire as a Director, effective September 1, 2025.","2025-08-21 20:33:59",[],{"symbol":5,"accessionnumber":4182,"filingdate":1193,"sec_url":4184,"tags":5010,"headline":5013,"summary":5014,"sector":4624,"industry":4625,"date_processed":5015,"impact_score":4627,"exhibits":5016,"isLocked":4629},{"2.02":5011,"9.01":5012},[4718,4719],[4912],"AT&T Reports Strong Q2 2025 Financial Performance","AT&T Inc. reported robust second-quarter results for 2025, with revenues of $30.8 billion, diluted EPS of $0.62, and adjusted EPS of $0.54. The company experienced growth in its mobility and consumer fiber segments, while its business wireline segment faced challenges. The strong performance was driven by higher mobility and fiber revenues, partially offset by declines in business wireline and Mexico. AT&T also announced plans to invest in its network and employee pension plan using expected tax savings from the One Big Beautiful Bill Act.","2025-08-22 03:59:14",[5017,5020,5023],{"exhibit_number":4710,"htm_reference":5018,"full_url":5019},"t-2qx2025exhibit991.htm","https://www.sec.gov/Archives/edgar/data/732717/000073271725000076/t-2qx2025exhibit991.htm",{"exhibit_number":4729,"htm_reference":5021,"full_url":5022},"t-2q2025exhibit992.htm","https://www.sec.gov/Archives/edgar/data/732717/000073271725000076/t-2q2025exhibit992.htm",{"exhibit_number":4733,"htm_reference":5024,"full_url":5025},"t-2q2025exhibit993.htm","https://www.sec.gov/Archives/edgar/data/732717/000073271725000076/t-2q2025exhibit993.htm",{"symbol":5,"accessionnumber":4187,"filingdate":1289,"sec_url":4189,"tags":5027,"headline":5030,"summary":5031,"sector":4624,"industry":4625,"date_processed":5032,"impact_score":5033,"exhibits":5034,"isLocked":4629},{"8.01":5028,"9.01":5029},[4755],[4912],"AT&T Inc. Announces Issuance of New Notes","On June 3, 2025, AT&T Inc. announced the closing of its sale of $1,000,000,000 aggregate principal amount of its 4.700% Global Notes due 2030, $1,250,000,000 aggregate principal amount of its 5.375% Global Notes due 2035, and $1,250,000,000 aggregate principal amount of its 6.050% Global Notes due 2056. The issuance was pursuant to an Underwriting Agreement and has been registered under the Securities Act of 1933. The financial statements and exhibits related to this issuance are furnished as part of this 8-K filing.","2025-08-22 16:55:06","LOW",[5035,5038,5041,5044,5047],{"exhibit_number":4641,"htm_reference":5036,"full_url":5037},"d947422dex11.htm","https://www.sec.gov/Archives/edgar/data/732717/000119312525134108/d947422dex11.htm",{"exhibit_number":4649,"htm_reference":5039,"full_url":5040},"d947422dex41.htm","https://www.sec.gov/Archives/edgar/data/732717/000119312525134108/d947422dex41.htm",{"exhibit_number":4653,"htm_reference":5042,"full_url":5043},"d947422dex42.htm","https://www.sec.gov/Archives/edgar/data/732717/000119312525134108/d947422dex42.htm",{"exhibit_number":4683,"htm_reference":5045,"full_url":5046},"d947422dex43.htm","https://www.sec.gov/Archives/edgar/data/732717/000119312525134108/d947422dex43.htm",{"exhibit_number":4657,"htm_reference":5048,"full_url":5049},"d947422dex51.htm","https://www.sec.gov/Archives/edgar/data/732717/000119312525134108/d947422dex51.htm",{"symbol":5,"accessionnumber":4192,"filingdate":1308,"sec_url":4194,"tags":5051,"headline":5055,"summary":5056,"sector":4624,"industry":4625,"date_processed":5057,"impact_score":4627,"exhibits":5058,"isLocked":4629},{"1.01":5052,"7.01":5053,"9.01":5054},[4720],[4992],[4912],"AT&T to Acquire Lumen's Mass Markets Fiber Business","AT&T Inc. announced on May 21, 2025, that it has entered into a definitive agreement to acquire substantially all of Lumen Technologies' mass markets fiber internet connectivity business in an all-cash transaction valued at $5.75 billion, subject to purchase price adjustments. The acquisition aims to expand AT&T's fiber network, enhance investment in U.S. connectivity infrastructure, and accelerate high-speed fiber internet access to millions of Americans. The transaction is expected to close in the first half of 2026, pending regulatory approvals and other customary closing conditions. Following the acquisition, AT&T intends to sell partial ownership of the acquired assets to an equity partner, planning to close this transaction within 6-12 months of the initial deal. AT&T has also reiterated its full-year 2025 financial and operational guidance and share repurchase plans.","2025-08-22 19:06:33",[5059,5063],{"exhibit_number":5060,"htm_reference":5061,"full_url":5062},"EX-2.1","d939113dex21.htm","https://www.sec.gov/Archives/edgar/data/732717/000119312525123971/d939113dex21.htm",{"exhibit_number":4710,"htm_reference":5064,"full_url":5065},"d939113dex991.htm","https://www.sec.gov/Archives/edgar/data/732717/000119312525123971/d939113dex991.htm",{"symbol":5,"accessionnumber":4197,"filingdate":1313,"sec_url":4199,"tags":5067,"headline":5070,"summary":5071,"sector":4624,"industry":4625,"date_processed":5072,"impact_score":5033,"exhibits":5073,"isLocked":4629},{"5.07":5068},[5069],"Director Elections Results","AT&T Inc. Announces Results of 2025 Annual Meeting of Stockholders","AT&T Inc. held its 2025 Annual Meeting of Stockholders on May 15, 2025. Stockholders representing 76.08% of the outstanding common shares attended or were represented by proxy. All nominated directors were elected with significant majorities, and the ratification of the appointment of Independent Auditors and the advisory approval of executive compensation received the affirmative vote of a majority of the votes cast.","2025-08-22 19:42:26",[],{"symbol":5,"accessionnumber":4207,"filingdate":1360,"sec_url":4209,"tags":5075,"headline":5078,"summary":5079,"sector":4624,"industry":4625,"date_processed":5080,"impact_score":4627,"exhibits":5081,"isLocked":4629},{"2.02":5076,"9.01":5077},[4718,4719],[4912],"AT&T Reports Strong First-Quarter 2025 Financial Results","AT&T Inc. reported solid first-quarter financial results for 2025, showcasing strong revenue growth and profitability. The company reported revenues of $30.6 billion, a 2.0% increase year-over-year, driven by growth in mobility and consumer wireline services. Diluted earnings per share (EPS) were $0.61, up from $0.47 in the first quarter of 2024, reflecting an earnings beat. Operating income was $5.8 billion, and adjusted EBITDA was $11.5 billion. AT&T also reiterated its full-year 2025 financial and operational guidance, with expectations for consolidated service revenue growth in the low-single-digit range, mobility service revenue growth in the higher end of the 2% to 3% range, and consumer fiber broadband revenue growth in the mid-teens. Free cash flow for the quarter was $3.1 billion. The company expects to commence share repurchases in the second quarter of 2025, operating within its net leverage target of net debt-to-adjusted EBITDA in the 2.5x range.","2025-08-23 14:35:51",[],{"symbol":5,"accessionnumber":4212,"filingdate":1400,"sec_url":4214,"tags":5083,"headline":5087,"summary":5088,"sector":4624,"industry":4625,"date_processed":5089,"impact_score":4748,"exhibits":5090,"isLocked":4629},{"8.01":5084,"9.01":5086},[4755,4945,5085],"Lawsuit Filed",[4912],"AT&T Inc. Issues New Notes","On March 31, 2025, AT&T Inc. completed the issuance of €1,000,000,000 aggregate principal amount of its 3.150% Global Notes due 2030, €1,000,000,000 aggregate principal amount of its 3.600% Global Notes due 2033, and €750,000,000 aggregate principal amount of its 4.050% Global Notes due 2037 under an Underwriting Agreement dated March 24, 2025. The notes were issued pursuant to an Indenture dated May 15, 2013, and have been registered under the Securities Act of 1933 via a Registration Statement on Form S-3 (No. 333-285413). The issuance includes related exhibits such as the Underwriting Agreement and forms of the notes.","2025-08-23 17:51:44",[],{"symbol":5,"accessionnumber":4222,"filingdate":1486,"sec_url":4224,"tags":5092,"headline":5096,"summary":5097,"sector":4624,"industry":4625,"date_processed":5098,"impact_score":4627,"exhibits":5099,"isLocked":4629},{"5.02":5093,"9.01":5095},[5094],"Board Member Departure",[4912],"AT&T Director Glenn H. Hutchins to Step Down","On January 30, 2025, AT&T Inc. announced that Glenn H. Hutchins will not stand for re-election as a Director at the company's 2025 Annual Meeting of Stockholders. Mr. Hutchins will continue to serve until the Annual Meeting.","2025-11-14 23:37:33",[],{"symbol":5,"accessionnumber":4231,"filingdate":1506,"sec_url":4233,"tags":5101,"headline":5104,"summary":5105,"sector":4624,"industry":4625,"date_processed":5106,"impact_score":5033,"exhibits":5107,"isLocked":4629},{"2.02":5102,"9.01":5103},[4719],[4912],"AT&T Reports Strong Q4 and Full-Year 2024 Financial Performance","AT&T Inc. reported solid fourth-quarter and full-year 2024 financial results, with revenues of $32.3 billion and $122.3 billion respectively. The company met all 2024 consolidated financial guidance and reiterated its full-year 2025 and long-term guidance. Key highlights include 482,000 postpaid phone net adds in Q4, mobility service revenues growth of 3.3%, and consumer broadband revenues growth of 7.8%. For 2025, AT&T expects consolidated service revenue growth in the low-single-digit range, mobility service revenue growth in the higher end of the 2% to 3% range, and consumer fiber broadband revenue growth in the mid-teens.","2025-11-17 23:40:04",[5108,5111,5114],{"exhibit_number":4710,"htm_reference":5109,"full_url":5110},"t-4q2024exhibit991.htm","https://www.sec.gov/Archives/edgar/data/732717/000073271725000007/t-4q2024exhibit991.htm",{"exhibit_number":4729,"htm_reference":5112,"full_url":5113},"t-4q2024exhibit992.htm","https://www.sec.gov/Archives/edgar/data/732717/000073271725000007/t-4q2024exhibit992.htm",{"exhibit_number":4733,"htm_reference":5115,"full_url":5116},"t-4q2024exhibit993.htm","https://www.sec.gov/Archives/edgar/data/732717/000073271725000007/t-4q2024exhibit993.htm",{"symbol":5,"accessionnumber":4227,"filingdate":1506,"sec_url":4229,"tags":5118,"headline":5122,"summary":5123,"sector":4624,"industry":4625,"date_processed":5124,"impact_score":4627,"exhibits":5125,"isLocked":4629},{"8.01":5119,"9.01":5121},[4755,5120],"Share Repurchase Program Announced",[4912],"AT&T Reports Fourth-Quarter and Full-Year 2024 Financial Results","AT&T Inc. reported a net income attributable to common stock of $4.0 billion for the fourth quarter of 2024, or $0.56 per diluted share, reflecting benefits from tax items but also losses from actuarial remeasurements and other items. For the full year 2024, net income was $10.7 billion. Fourth-quarter operating revenues were $32.3 billion, a 0.9% increase year-over-year. Key segments, including Mobility, Business Wireline, and Consumer Wireline, showed varied performance, with Mobility adding 1.8 million wireless subscribers by the end of 2024.","2025-11-17 23:39:59",[5126],{"exhibit_number":4710,"htm_reference":5127,"full_url":5128},"t-4q2024801exhibit991.htm","https://www.sec.gov/Archives/edgar/data/732717/000073271725000005/t-4q2024801exhibit991.htm",{"symbol":5,"accessionnumber":4236,"filingdate":1626,"sec_url":4238,"tags":5130,"headline":5134,"summary":5135,"sector":4624,"industry":4625,"date_processed":5136,"impact_score":4627,"exhibits":5137,"isLocked":4629},{"7.01":5131,"9.01":5133},[4992,5132,4972,4899],"Press Release Furnished",[4912],"AT&T Announces Strategic Plan and Share Repurchase Authorization","On December 3, 2024, AT&T Inc. (NYSE: T) announced a strategic plan to expand its fiber broadband network to over 50 million locations by the end of 2029, modernize its 5G network, and improve shareholder returns. The company expects to achieve consolidated service revenue growth, adjusted EBITDA growth, and capital investment targets. AT&T also announced a share repurchase authorization of up to $10 billion, to be completed by the end of 2026, and expects to return over $40 billion to shareholders through dividends and share repurchases over the next three years. Additionally, AT&T plans to recast its adjusted diluted earnings per share and free cash flow to exclude results from its DIRECTV equity method investment starting from the first quarter of 2025.","2025-11-26 23:32:11",[5138,5141],{"exhibit_number":4710,"htm_reference":5139,"full_url":5140},"ex991pressreleasedateddece.htm","https://www.sec.gov/Archives/edgar/data/732717/000073271724000062/ex991pressreleasedateddece.htm",{"exhibit_number":4729,"htm_reference":5142,"full_url":5143},"ex992supplementalnon-gaapr.htm","https://www.sec.gov/Archives/edgar/data/732717/000073271724000062/ex992supplementalnon-gaapr.htm",{"symbol":5,"accessionnumber":4246,"filingdate":1711,"sec_url":4248,"tags":5145,"headline":5148,"summary":5149,"sector":4624,"industry":4625,"date_processed":5150,"impact_score":5033,"exhibits":5151,"isLocked":4629},{"2.02":5146,"9.01":5147},[4719],[4912],"AT&T Reports Q3 2024 Results: Mobility and Fiber Growth, Slight Revenue Decline","AT&T reported third-quarter 2024 results with revenues of $30.2 billion, a slight decrease from the previous year. The company delivered a diluted EPS of $(0.03), but adjusted EPS was $0.60. Mobility service revenues grew by 4.0%, and AT&T Fiber added 226,000 net new customers. Capital expenditures were $5.3 billion, and free cash flow was $5.1 billion. AT&T reiterated its full-year 2024 financial guidance.","2025-08-24 20:21:02",[],{"symbol":5,"accessionnumber":4251,"filingdate":1768,"sec_url":4253,"tags":5153,"headline":5158,"summary":5159,"sector":4624,"industry":4625,"date_processed":5160,"impact_score":4627,"exhibits":5161,"isLocked":4629},{"1.01":5154,"7.01":5156,"9.01":5157},[5155],"Securities Purchase Agreement",[4992],[5004],"AT&T Sells Remaining Stake in DIRECTV to TPG","On September 30, 2024, AT&T Inc. announced an agreement to sell its 70% stake in DIRECTV to TPG for approximately $7.6 billion in cash, with payments expected through 2029. The transaction aims to allow AT&T to focus on its core businesses while strengthening its balance sheet. The deal is expected to close in the second half of 2025.","2025-08-24 00:24:34",[],{"symbol":5,"accessionnumber":4261,"filingdate":1956,"sec_url":4263,"tags":5163,"headline":5166,"summary":5167,"sector":4624,"industry":4625,"date_processed":5168,"impact_score":5033,"exhibits":5169,"isLocked":4629},{"2.02":5164,"9.01":5165},[4719],[4912],"AT&T Announces Second-Quarter 2024 Financial Results","AT&T Inc. reported second-quarter 2024 results demonstrating consistent growth in 5G and fiber customers. The company saw 419,000 postpaid phone net adds and 239,000 AT&T Fiber net adds, leading to a 3.4% year-over-year increase in Mobility service revenues and a 7.0% increase in Consumer broadband revenues. AT&T also reiterated its full-year 2024 financial guidance, expecting wireless service revenue growth in the 3% range, broadband revenue growth of 7%+, and adjusted EBITDA growth in the 3% range.","2025-08-23 15:23:05",[],{"symbol":5,"accessionnumber":4266,"filingdate":1991,"sec_url":4268,"tags":5171,"headline":5173,"summary":5174,"sector":4624,"industry":4625,"date_processed":5175,"impact_score":5176,"exhibits":5177,"isLocked":4629},{"9.01":5172},[5004],"AT&T Reports Material Cybersecurity Incident Affecting Call Logs","On April 19, 2024, AT&T Inc. discovered a cybersecurity incident where a threat actor unlawfully accessed and copied call logs. The incident occurred between April 14 and April 25, 2024, involving records of customer call and text interactions from May 1, 2022, to October 31, 2022, and January 2, 2023. The accessed data does not include call content, personal information, or social security numbers. AT&T has since closed off the point of unlawful access and is working with law enforcement. The U.S. Department of Justice previously approved a delay in public disclosure. As of the filing date, AT&T does not believe the incident will materially impact its financial condition or operations.","2025-08-24 18:39:17","MISSING",[],{"symbol":5,"accessionnumber":4271,"filingdate":2141,"sec_url":4273,"tags":5179,"headline":5183,"summary":5184,"sector":4624,"industry":4625,"date_processed":5185,"impact_score":4627,"exhibits":5186,"isLocked":4629},{"5.07":5180},[5069,5181,5182],"Equity Plan Approved","Say-on-Pay Approved","AT&T Inc. 2024 Annual Meeting Voting Results","The 2024 Annual Meeting of AT&T Inc. stockholders was held on May 16, 2024. Stockholders elected directors and voted on several proposals. All nominated directors were elected with over 93% approval. The ratification of the appointment of Independent Auditors and the advisory approval of executive compensation passed with over 90% approval. Proposals for an Independent Board Chairman, improved clawback policy for unearned pay for each NEO, and a report on respecting workforce civil liberties were defeated.","2025-08-22 21:40:21",[],{"symbol":5,"accessionnumber":4281,"filingdate":2220,"sec_url":4283,"tags":5188,"headline":5191,"summary":5192,"sector":4624,"industry":4625,"date_processed":5193,"impact_score":5033,"exhibits":5194,"isLocked":4629},{"2.02":5189,"9.01":5190},[4719],[4912],"AT&T Reports Strong First-Quarter Results Driven by 5G and Fiber Growth","AT&T Inc. reported its first-quarter 2024 financial results on April 24, 2024. The company announced revenues of $30.0 billion, a slight decrease from $30.1 billion in the year-ago quarter. However, key operational metrics showed strong growth, with Mobility service revenues rising 3.3% and Consumer broadband revenues increasing 7.7%. The company also reported a net income of $3.8 billion, a decrease from $4.5 billion in the prior year. Adjusted EBITDA was $11.0 billion, up from $10.6 billion in the first quarter of 2023. AT&T also furnished selected financial statements and operating data as part of this report.","2025-08-22 15:27:17",[5195,5198,5201],{"exhibit_number":4710,"htm_reference":5196,"full_url":5197},"t-1q2024exhibit991.htm","https://www.sec.gov/Archives/edgar/data/732717/000073271724000018/t-1q2024exhibit991.htm",{"exhibit_number":4729,"htm_reference":5199,"full_url":5200},"t-1q2024exhibit992.htm","https://www.sec.gov/Archives/edgar/data/732717/000073271724000018/t-1q2024exhibit992.htm",{"exhibit_number":4733,"htm_reference":5202,"full_url":5203},"t-1q2024exhibit993.htm","https://www.sec.gov/Archives/edgar/data/732717/000073271724000018/t-1q2024exhibit993.htm",{"symbol":5,"accessionnumber":4285,"filingdate":2220,"sec_url":4287,"tags":5205,"headline":5208,"summary":5209,"sector":4624,"industry":4625,"date_processed":5210,"impact_score":5033,"exhibits":5211,"isLocked":4629},{"8.01":5206,"9.01":5207},[4755],[4912],"AT&T Inc. Announces First-Quarter 2024 Financial Results","AT&T Inc. reported a net income of $3.4 billion for the first quarter of 2024, down from $4.2 billion in the same period of 2023. The decline was driven by restructuring charges and impairments. Operating revenues were $30.0 billion, slightly down from $30.1 billion in the first quarter of 2023. The Communications segment saw a slight decrease in revenues, while the Latin America segment experienced growth. AT&T also provided supplementary financial data and segment operating results in the exhibit.","2025-08-22 15:20:49",[5212],{"exhibit_number":4710,"htm_reference":5213,"full_url":5214},"t-1q20248xk801exhibit991.htm","https://www.sec.gov/Archives/edgar/data/732717/000073271724000016/t-1q20248xk801exhibit991.htm",{"symbol":5,"accessionnumber":4290,"filingdate":2337,"sec_url":4292,"tags":5216,"headline":5219,"summary":5220,"sector":4624,"industry":4625,"date_processed":5221,"impact_score":4627,"exhibits":5222,"isLocked":4629},{"5.02":5217,"9.01":5218},[4621],[5004],"AT&T Inc. Appoints New Director, Expands Board","On March 1, 2024, AT&T Inc. expanded its Board of Directors from 10 to 11 members and appointed Marissa A. Mayer as a new Director, effective immediately. Mayer, deemed independent under NYSE standards, was appointed to the Audit and Corporate Development and Finance Committees. She will participate in the compensation program for non-employee Directors as outlined in AT&T's 2023 Proxy Statement.","2025-08-22 06:08:21",[],{"symbol":5,"accessionnumber":4300,"filingdate":2413,"sec_url":4302,"tags":5224,"headline":5227,"summary":5228,"sector":4624,"industry":4625,"date_processed":5229,"impact_score":5033,"exhibits":5230,"isLocked":4629},{"8.01":5225,"9.01":5226},[5004],[4912],"AT&T reports Q4 and full-year 2023 financial results","AT&T reported income from continuing operations of $2.6 billion for the fourth quarter of 2023, and $15.6 billion for the full year, showing a significant improvement from the reported losses in the same periods of 2022. Operating revenues increased by 2.2% for Q4 and 1.4% for the full year. Segment operating income for the Communications segment showed growth in Mobility and Consumer Wireline revenues, while Business Wireline experienced declines. The Mexico business unit under Latin America reported increased operating revenues and wireless subscribers. Financial statements and operating data are provided in the exhibit.","2025-08-22 00:26:00",[5231],{"exhibit_number":4710,"htm_reference":5232,"full_url":5233},"t-4q2023801exhibit991.htm","https://www.sec.gov/Archives/edgar/data/732717/000073271724000004/t-4q2023801exhibit991.htm",{"symbol":5,"accessionnumber":4304,"filingdate":2413,"sec_url":4306,"tags":5235,"headline":5238,"summary":5239,"sector":4624,"industry":4625,"date_processed":5240,"impact_score":5033,"exhibits":5241,"isLocked":4629},{"2.02":5236,"9.01":5237},[4719],[4912],"AT&T Reports Strong 2023 Financial Performance with Increased Free Cash Flow","AT&T Inc. reported robust financial results for the fourth quarter and full year of 2023, driven by profitable 5G and AT&T Fiber subscriber gains. The company achieved strong operating income and cash from operations, surpassing its full-year guidance for adjusted EBITDA, mobility service and broadband revenue growth, and free cash flow. AT&T also provided an outlook for 2024 with expectations for wireless service revenue growth, broadband revenue growth, and capital investment.","2025-08-22 00:26:04",[5242,5245,5248],{"exhibit_number":4710,"htm_reference":5243,"full_url":5244},"t-4q2023exhibit991.htm","https://www.sec.gov/Archives/edgar/data/732717/000073271724000006/t-4q2023exhibit991.htm",{"exhibit_number":4729,"htm_reference":5246,"full_url":5247},"t-4q2023exhibit992.htm","https://www.sec.gov/Archives/edgar/data/732717/000073271724000006/t-4q2023exhibit992.htm",{"exhibit_number":4733,"htm_reference":5249,"full_url":5250},"t-4q2023exhibit993.htm","https://www.sec.gov/Archives/edgar/data/732717/000073271724000006/t-4q2023exhibit993.htm",null,1789889858168]