[{"data":1,"prerenderedAt":5555},["ShallowReactive",2],{"company-overview-ABNB":3},{"company_profile":4,"ohlc":24,"spy":3692,"trading_signals":4968,"company_actions":5096,"filings_8k":5364,"report_history":5554,"insider_summary":5554,"filings_summary":5554,"financials_summary":5554,"institutional_summary":5554,"seo_links":5554},{"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},"ABNB","Airbnb Inc.","NASDAQ","XNGS","Consumer Cyclical","Travel Services",7300,"https://www.airbnb.com","Airbnb Inc. is a prominent player in the hospitality industry, offering an innovative online platform for short-term lodging and experiences worldwide. Its primary function is to connect hosts, who offer accommodations or experiences, with travelers seeking unique stays beyond traditional hotels. The Airbnb platform enables users to list, discover, and book accommodations ranging from single rooms and entire homes to treehouses and castles. Beyond hosting, Airbnb provides tourism-related experiences like guided tours, workshops, and cultural events, enhancing the travel experience for users. Airbnb has disrupted the traditional hospitality sector by leveraging the sharing economy, allowing individuals to monetize their property and skills while offering travelers diverse options. Founded in 2008 and headquartered in San Francisco, California, Airbnb has gained considerable market significance, representing a shift towards personalized and flexible travel solutions amidst the global travel industry's rapid evolution.","Common Stock","Mr. Brian  Chesky","888 Brannan Street","San Francisco",94103,"CA","United States","(415) 728-0108","2025-03-08 00:00:00","True",[25,31,36,42,48,54,60,65,71,77,83,89,95,101,107,112,118,124,130,136,142,148,153,158,164,168,174,180,186,192,198,204,210,216,222,228,234,239,245,251,257,263,269,274,279,285,291,297,303,309,314,320,325,330,336,341,346,352,358,364,370,375,381,387,393,399,405,411,417,423,429,435,441,447,453,459,465,471,476,481,486,492,498,504,510,516,520,526,531,536,540,545,551,557,563,569,575,580,584,589,594,600,606,611,617,623,629,635,640,646,651,657,663,669,674,680,686,692,698,704,710,715,721,727,732,738,744,749,754,758,764,769,774,780,785,788,793,798,803,808,814,818,821,827,832,838,844,850,856,861,867,873,878,884,890,895,900,906,911,915,921,927,932,937,941,946,952,956,960,966,969,973,979,985,990,994,1000,1004,1009,1014,1018,1022,1026,1031,1036,1040,1044,1049,1054,1059,1065,1069,1074,1079,1084,1089,1094,1099,1105,1111,1117,1123,1129,1134,1139,1145,1151,1157,1163,1169,1175,1180,1184,1190,1196,1201,1207,1213,1218,1222,1227,1232,1237,1242,1248,1254,1258,1263,1267,1272,1278,1283,1288,1293,1297,1303,1309,1314,1319,1325,1330,1336,1341,1346,1351,1356,1361,1366,1370,1375,1380,1385,1390,1396,1401,1405,1410,1414,1418,1422,1426,1431,1435,1440,1444,1450,1456,1460,1464,1468,1473,1478,1483,1489,1494,1499,1504,1510,1515,1521,1526,1531,1535,1541,1543,1548,1554,1559,1565,1570,1576,1582,1587,1592,1597,1603,1607,1613,1617,1623,1629,1633,1638,1644,1648,1653,1658,1662,1665,1667,1671,1676,1680,1683,1688,1694,1698,1701,1705,1711,1716,1720,1726,1730,1734,1738,1742,1747,1751,1755,1759,1764,1769,1774,1777,1782,1787,1793,1799,1804,1809,1814,1816,1820,1826,1830,1834,1837,1843,1847,1851,1857,1862,1867,1872,1878,1884,1890,1896,1902,1908,1914,1919,1924,1930,1936,1942,1948,1953,1958,1964,1968,1972,1977,1982,1988,1991,1997,2000,2005,2009,2012,2018,2023,2026,2030,2035,2040,2045,2050,2054,2057,2063,2069,2074,2079,2084,2090,2095,2101,2107,2112,2115,2119,2124,2128,2132,2137,2143,2147,2151,2157,2161,2164,2167,2169,2173,2176,2181,2187,2190,2194,2197,2200,2204,2208,2212,2214,2219,2225,2230,2232,2235,2239,2244,2248,2253,2259,2263,2267,2272,2278,2282,2286,2291,2296,2301,2306,2310,2315,2320,2324,2330,2333,2336,2340,2343,2346,2352,2358,2362,2367,2372,2377,2382,2386,2391,2395,2399,2403,2406,2410,2414,2417,2422,2425,2430,2433,2437,2440,2446,2450,2453,2457,2460,2463,2467,2473,2475,2479,2483,2488,2492,2495,2499,2504,2508,2512,2516,2521,2524,2529,2532,2538,2542,2546,2551,2555,2561,2567,2573,2577,2583,2588,2593,2598,2603,2608,2613,2617,2622,2625,2629,2633,2638,2643,2649,2655,2660,2665,2670,2676,2679,2684,2687,2692,2697,2703,2707,2713,2717,2723,2728,2734,2738,2744,2750,2755,2759,2764,2770,2775,2781,2787,2793,2798,2802,2807,2812,2818,2824,2830,2836,2840,2844,2848,2853,2859,2865,2870,2874,2878,2883,2887,2893,2899,2905,2909,2915,2921,2925,2929,2932,2937,2940,2945,2951,2957,2962,2967,2972,2976,2981,2987,2993,2999,3004,3009,3015,3021,3026,3032,3038,3044,3049,3055,3060,3066,3072,3078,3083,3089,3095,3101,3107,3113,3116,3121,3127,3132,3138,3144,3148,3154,3160,3165,3170,3176,3182,3187,3193,3198,3203,3208,3214,3220,3225,3229,3235,3240,3245,3250,3256,3260,3264,3269,3275,3278,3282,3287,3292,3297,3303,3309,3313,3319,3325,3329,3334,3337,3343,3347,3351,3356,3361,3365,3370,3373,3379,3383,3387,3389,3392,3396,3399,3404,3407,3413,3416,3420,3423,3427,3431,3433,3436,3440,3444,3449,3452,3457,3462,3466,3469,3472,3475,3480,3483,3485,3489,3492,3496,3499,3502,3504,3509,3512,3516,3520,3524,3527,3531,3535,3538,3541,3546,3550,3556,3561,3565,3569,3573,3577,3582,3586,3590,3595,3599,3603,3605,3609,3614,3620,3626,3631,3635,3640,3644,3646,3652,3656,3659,3662,3666,3670,3672,3674,3678,3681,3684,3687,3689],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",165.47,167.34,164.8,166.2,{"symbol":5,"time":32,"open":33,"high":33,"low":34,"close":35},"2026-09-17",169.31,165,165.93,{"symbol":5,"time":37,"open":38,"high":39,"low":40,"close":41},"2026-09-16",167.49,170.53,166.6,167.51,{"symbol":5,"time":43,"open":44,"high":45,"low":46,"close":47},"2026-09-15",168.88,169.77,166.63,168.32,{"symbol":5,"time":49,"open":50,"high":51,"low":52,"close":53},"2026-09-14",170.47,173.51,168.65,170.65,{"symbol":5,"time":55,"open":56,"high":57,"low":58,"close":59},"2026-09-11",170.03,170.43,167.65,170.19,{"symbol":5,"time":61,"open":62,"high":63,"low":64,"close":58},"2026-09-10",167.79,170.13,165.83,{"symbol":5,"time":66,"open":67,"high":68,"low":69,"close":70},"2026-09-09",172.98,174.4,168.9,169.63,{"symbol":5,"time":72,"open":73,"high":74,"low":75,"close":76},"2026-09-08",181.63,182.79,173.03,174.54,{"symbol":5,"time":78,"open":79,"high":80,"low":81,"close":82},"2026-09-04",183.15,184.51,181.16,181.94,{"symbol":5,"time":84,"open":85,"high":86,"low":87,"close":88},"2026-09-03",184.26,187.36,183.68,185.25,{"symbol":5,"time":90,"open":91,"high":92,"low":93,"close":94},"2026-09-02",183.28,183.56,180.16,183.26,{"symbol":5,"time":96,"open":97,"high":98,"low":99,"close":100},"2026-09-01",182.53,184.22,180.75,182.55,{"symbol":5,"time":102,"open":103,"high":104,"low":105,"close":106},"2026-08-31",188.22,189.33,181.84,183.22,{"symbol":5,"time":108,"open":109,"high":110,"low":109,"close":111},"2026-08-28",184.67,191.49,189.43,{"symbol":5,"time":113,"open":114,"high":115,"low":116,"close":117},"2026-08-27",187.86,188.72,184.05,184.4,{"symbol":5,"time":119,"open":120,"high":121,"low":122,"close":123},"2026-08-26",190.3,192.43,187.9,188.07,{"symbol":5,"time":125,"open":126,"high":127,"low":128,"close":129},"2026-08-25",190.13,191.36,189.03,190.5,{"symbol":5,"time":131,"open":132,"high":133,"low":134,"close":135},"2026-08-24",189,193.45,188.53,190.21,{"symbol":5,"time":137,"open":138,"high":139,"low":140,"close":141},"2026-08-21",187.14,188.6,184.31,187.3,{"symbol":5,"time":143,"open":144,"high":145,"low":146,"close":147},"2026-08-20",183.45,186.8,183.25,185,{"symbol":5,"time":149,"open":147,"high":150,"low":151,"close":152},"2026-08-19",189.2,183.58,186.39,{"symbol":5,"time":154,"open":155,"high":156,"low":157,"close":146},"2026-08-18",180.49,186.1,180.08,{"symbol":5,"time":159,"open":160,"high":161,"low":162,"close":163},"2026-08-17",184.06,184.14,178.84,179.29,{"symbol":5,"time":165,"open":147,"high":166,"low":167,"close":160},"2026-08-14",186.97,183.66,{"symbol":5,"time":169,"open":170,"high":171,"low":172,"close":173},"2026-08-13",180.9,185.33,179.6,185.13,{"symbol":5,"time":175,"open":176,"high":177,"low":178,"close":179},"2026-08-12",181.4,184.11,179.26,180.1,{"symbol":5,"time":181,"open":182,"high":183,"low":184,"close":185},"2026-08-11",179.49,187.12,178.45,184.98,{"symbol":5,"time":187,"open":188,"high":189,"low":190,"close":191},"2026-08-10",178.69,185.99,177.43,184.7,{"symbol":5,"time":193,"open":194,"high":195,"low":196,"close":197},"2026-08-07",164.7,178.48,163.45,178.07,{"symbol":5,"time":199,"open":200,"high":201,"low":202,"close":203},"2026-08-06",152.14,153.79,148.75,151.64,{"symbol":5,"time":205,"open":206,"high":207,"low":208,"close":209},"2026-08-05",153.91,155.25,150.86,152.49,{"symbol":5,"time":211,"open":212,"high":213,"low":214,"close":215},"2026-08-04",149.75,151.19,148.65,149.92,{"symbol":5,"time":217,"open":218,"high":219,"low":220,"close":221},"2026-08-03",153.34,154.56,150.02,150.64,{"symbol":5,"time":223,"open":224,"high":225,"low":226,"close":227},"2026-07-31",150.84,152.64,149.61,151.52,{"symbol":5,"time":229,"open":230,"high":231,"low":232,"close":233},"2026-07-30",151.5,152.21,149.58,152.08,{"symbol":5,"time":235,"open":236,"high":237,"low":230,"close":238},"2026-07-29",152.01,156.5,153.01,{"symbol":5,"time":240,"open":241,"high":242,"low":243,"close":244},"2026-07-28",148.83,153.19,148.09,153.11,{"symbol":5,"time":246,"open":247,"high":248,"low":249,"close":250},"2026-07-27",143.5,147.03,143,146.86,{"symbol":5,"time":252,"open":253,"high":254,"low":255,"close":256},"2026-07-24",138.24,142.7,138.16,141.1,{"symbol":5,"time":258,"open":259,"high":260,"low":261,"close":262},"2026-07-23",137.58,138.25,135.72,137.57,{"symbol":5,"time":264,"open":265,"high":266,"low":267,"close":268},"2026-07-22",144.1,144.47,139.69,140.05,{"symbol":5,"time":270,"open":271,"high":272,"low":273,"close":265},"2026-07-21",144.78,145.62,143.01,{"symbol":5,"time":275,"open":276,"high":276,"low":277,"close":278},"2026-07-20",146.8,144.33,144.94,{"symbol":5,"time":280,"open":281,"high":282,"low":283,"close":284},"2026-07-17",146.79,147.84,145.11,145.98,{"symbol":5,"time":286,"open":287,"high":288,"low":289,"close":290},"2026-07-16",149.71,150.88,147.12,147.8,{"symbol":5,"time":292,"open":293,"high":294,"low":295,"close":296},"2026-07-15",147.18,150.75,147.09,148.38,{"symbol":5,"time":298,"open":299,"high":300,"low":301,"close":302},"2026-07-14",145.17,147.51,144.17,146.54,{"symbol":5,"time":304,"open":305,"high":306,"low":307,"close":308},"2026-07-13",148.89,149.96,143.79,146.33,{"symbol":5,"time":310,"open":311,"high":312,"low":311,"close":313},"2026-07-10",147.02,149.3,148.62,{"symbol":5,"time":315,"open":316,"high":317,"low":318,"close":319},"2026-07-09",141.26,147.27,141.25,146.89,{"symbol":5,"time":321,"open":322,"high":293,"low":323,"close":324},"2026-07-08",147.15,141.24,142.95,{"symbol":5,"time":326,"open":327,"high":220,"low":328,"close":329},"2026-07-07",149.45,148.07,148.8,{"symbol":5,"time":331,"open":332,"high":333,"low":334,"close":335},"2026-07-06",149.12,149.8,147.23,147.65,{"symbol":5,"time":337,"open":338,"high":339,"low":338,"close":340},"2026-07-02",146.5,150.07,148.93,{"symbol":5,"time":342,"open":343,"high":202,"low":344,"close":345},"2026-07-01",145,143.92,147.31,{"symbol":5,"time":347,"open":348,"high":349,"low":350,"close":351},"2026-06-30",147.29,147.81,142.37,143.1,{"symbol":5,"time":353,"open":354,"high":355,"low":356,"close":357},"2026-06-29",146.15,150.19,145.71,147.17,{"symbol":5,"time":359,"open":360,"high":361,"low":362,"close":363},"2026-06-26",142.35,147.58,141.75,145.56,{"symbol":5,"time":365,"open":366,"high":367,"low":368,"close":369},"2026-06-25",144.5,145.34,141.45,141.88,{"symbol":5,"time":371,"open":372,"high":317,"low":373,"close":374},"2026-06-24",139.06,138.75,144.4,{"symbol":5,"time":376,"open":377,"high":378,"low":379,"close":380},"2026-06-23",139.31,141.23,138.56,138.85,{"symbol":5,"time":382,"open":383,"high":384,"low":385,"close":386},"2026-06-22",140.98,142.57,137.91,139.19,{"symbol":5,"time":388,"open":389,"high":390,"low":391,"close":392},"2026-06-18",141.39,143.62,140.14,142.41,{"symbol":5,"time":394,"open":395,"high":396,"low":397,"close":398},"2026-06-17",140.69,143.8,139.5,140.54,{"symbol":5,"time":400,"open":401,"high":402,"low":403,"close":404},"2026-06-16",139.64,141.54,138.71,141.2,{"symbol":5,"time":406,"open":407,"high":408,"low":409,"close":410},"2026-06-15",134.42,140.16,134.3,138.96,{"symbol":5,"time":412,"open":413,"high":414,"low":415,"close":416},"2026-06-12",132.33,132.72,128.83,132.28,{"symbol":5,"time":418,"open":419,"high":420,"low":421,"close":422},"2026-06-11",128.37,130.98,127.23,130.87,{"symbol":5,"time":424,"open":425,"high":426,"low":427,"close":428},"2026-06-10",130.22,132.25,128.39,129.1,{"symbol":5,"time":430,"open":431,"high":432,"low":433,"close":434},"2026-06-09",134.58,136.41,130.62,131.35,{"symbol":5,"time":436,"open":437,"high":438,"low":439,"close":440},"2026-06-08",133.69,136.4,133.3,134.43,{"symbol":5,"time":442,"open":443,"high":444,"low":445,"close":446},"2026-06-05",134.02,135.93,132.63,133.54,{"symbol":5,"time":448,"open":449,"high":450,"low":451,"close":452},"2026-06-04",136.01,137.24,133.19,133.72,{"symbol":5,"time":454,"open":455,"high":456,"low":457,"close":458},"2026-06-03",133.22,134.8,131.91,133.59,{"symbol":5,"time":460,"open":461,"high":462,"low":463,"close":464},"2026-06-02",136.24,136.6,131.84,134.35,{"symbol":5,"time":466,"open":467,"high":468,"low":469,"close":470},"2026-06-01",133.31,138.04,132.07,137.87,{"symbol":5,"time":472,"open":473,"high":474,"low":475,"close":467},"2026-05-29",134.5,135.75,132.77,{"symbol":5,"time":477,"open":478,"high":479,"low":480,"close":473},"2026-05-28",131.36,134.69,129.7,{"symbol":5,"time":482,"open":483,"high":431,"low":484,"close":485},"2026-05-27",132.54,131.93,132.1,{"symbol":5,"time":487,"open":488,"high":489,"low":490,"close":491},"2026-05-26",132.37,136.08,132.27,132.68,{"symbol":5,"time":493,"open":494,"high":495,"low":496,"close":497},"2026-05-22",134.76,136.11,131.73,132.35,{"symbol":5,"time":499,"open":500,"high":501,"low":502,"close":503},"2026-05-21",134.66,135.07,130.15,134.25,{"symbol":5,"time":505,"open":506,"high":507,"low":508,"close":509},"2026-05-20",131.4,136.46,128.2,135.55,{"symbol":5,"time":511,"open":512,"high":513,"low":514,"close":515},"2026-05-19",133.07,135.5,130.01,131.16,{"symbol":5,"time":517,"open":518,"high":519,"low":497,"close":409},"2026-05-18",133.5,137.26,{"symbol":5,"time":521,"open":522,"high":523,"low":524,"close":525},"2026-05-15",132.91,134.01,131.23,132.85,{"symbol":5,"time":527,"open":528,"high":500,"low":529,"close":530},"2026-05-14",133,132.61,133.67,{"symbol":5,"time":532,"open":479,"high":533,"low":534,"close":535},"2026-05-13",134.93,131.95,132.97,{"symbol":5,"time":537,"open":259,"high":538,"low":409,"close":539},"2026-05-12",138.52,135.48,{"symbol":5,"time":541,"open":362,"high":542,"low":543,"close":544},"2026-05-11",146.29,136.91,137.05,{"symbol":5,"time":546,"open":547,"high":548,"low":549,"close":550},"2026-05-08",138.13,146.97,137.25,141.49,{"symbol":5,"time":552,"open":553,"high":554,"low":555,"close":556},"2026-05-07",140.5,142.19,138.64,140.46,{"symbol":5,"time":558,"open":559,"high":560,"low":561,"close":562},"2026-05-06",141.61,143.9,138.95,139.88,{"symbol":5,"time":564,"open":565,"high":566,"low":567,"close":568},"2026-05-05",139,140.82,138.23,139.73,{"symbol":5,"time":570,"open":571,"high":572,"low":573,"close":574},"2026-05-04",142.71,143.52,138.5,138.86,{"symbol":5,"time":576,"open":577,"high":578,"low":566,"close":579},"2026-05-01",141.32,143.48,141.66,{"symbol":5,"time":581,"open":582,"high":582,"low":555,"close":583},"2026-04-30",142,140.36,{"symbol":5,"time":585,"open":586,"high":583,"low":587,"close":588},"2026-04-29",136.25,135.95,140.28,{"symbol":5,"time":590,"open":591,"high":592,"low":253,"close":593},"2026-04-28",140.93,141.7,139.04,{"symbol":5,"time":595,"open":596,"high":597,"low":598,"close":599},"2026-04-27",140.97,143.67,140,141.06,{"symbol":5,"time":601,"open":602,"high":603,"low":604,"close":605},"2026-04-24",140.17,142.99,138.66,142.82,{"symbol":5,"time":607,"open":608,"high":608,"low":609,"close":610},"2026-04-23",143.99,139.81,141.87,{"symbol":5,"time":612,"open":613,"high":614,"low":615,"close":616},"2026-04-22",146.48,147.25,142.75,144.18,{"symbol":5,"time":618,"open":619,"high":620,"low":621,"close":622},"2026-04-21",143.88,145.77,142.18,142.65,{"symbol":5,"time":624,"open":625,"high":626,"low":627,"close":628},"2026-04-20",141,143.87,140.34,143.59,{"symbol":5,"time":630,"open":631,"high":632,"low":633,"close":634},"2026-04-17",139.91,143.3,139.2,141.55,{"symbol":5,"time":636,"open":637,"high":638,"low":543,"close":639},"2026-04-16",138.87,139.95,137.81,{"symbol":5,"time":641,"open":642,"high":643,"low":644,"close":645},"2026-04-15",134.51,138.05,134.1,137.51,{"symbol":5,"time":647,"open":648,"high":500,"low":649,"close":650},"2026-04-14",130.5,130.47,133.85,{"symbol":5,"time":652,"open":653,"high":654,"low":655,"close":656},"2026-04-13",127.2,130.65,125.36,130.32,{"symbol":5,"time":658,"open":659,"high":660,"low":661,"close":662},"2026-04-10",128.87,130.54,124.84,128.96,{"symbol":5,"time":664,"open":665,"high":666,"low":667,"close":668},"2026-04-09",130.45,130.96,126.8,129.16,{"symbol":5,"time":670,"open":671,"high":672,"low":673,"close":506},"2026-04-08",130.99,134.26,130.49,{"symbol":5,"time":675,"open":676,"high":677,"low":678,"close":679},"2026-04-07",126.4,126.82,123.41,124.97,{"symbol":5,"time":681,"open":682,"high":683,"low":684,"close":685},"2026-04-06",124.3,127.25,124.28,126.81,{"symbol":5,"time":687,"open":688,"high":689,"low":690,"close":691},"2026-04-02",122.8,126.18,121.51,124.95,{"symbol":5,"time":693,"open":694,"high":695,"low":696,"close":697},"2026-04-01",126.39,127.5,122.87,125.19,{"symbol":5,"time":699,"open":700,"high":701,"low":702,"close":703},"2026-03-31",125.07,127.06,123.17,126.28,{"symbol":5,"time":705,"open":706,"high":707,"low":708,"close":709},"2026-03-30",123.9,126.06,122.84,123.1,{"symbol":5,"time":711,"open":712,"high":713,"low":714,"close":696},"2026-03-27",129.22,129.91,122.46,{"symbol":5,"time":716,"open":717,"high":718,"low":719,"close":720},"2026-03-26",131.89,134.83,130.38,131.06,{"symbol":5,"time":722,"open":723,"high":724,"low":725,"close":726},"2026-03-25",130.89,132.94,129.89,131.81,{"symbol":5,"time":728,"open":729,"high":729,"low":730,"close":731},"2026-03-24",132.2,128.42,130,{"symbol":5,"time":733,"open":734,"high":735,"low":736,"close":737},"2026-03-23",130.29,134.03,129.98,132.59,{"symbol":5,"time":739,"open":740,"high":741,"low":742,"close":743},"2026-03-20",130.03,130.71,127.7,128.52,{"symbol":5,"time":745,"open":746,"high":506,"low":747,"close":748},"2026-03-19",129.95,128.76,130.79,{"symbol":5,"time":750,"open":751,"high":752,"low":671,"close":753},"2026-03-18",131.2,134,131.13,{"symbol":5,"time":755,"open":756,"high":446,"low":757,"close":534},"2026-03-17",129.6,129.55,{"symbol":5,"time":759,"open":760,"high":761,"low":762,"close":763},"2026-03-16",127.28,129.24,126.91,128.32,{"symbol":5,"time":765,"open":421,"high":766,"low":767,"close":768},"2026-03-13",129.47,125.62,126.3,{"symbol":5,"time":770,"open":771,"high":772,"low":773,"close":742},"2026-03-12",132.45,133.24,126.12,{"symbol":5,"time":775,"open":776,"high":777,"low":778,"close":779},"2026-03-11",132.87,134.4,131.52,133.39,{"symbol":5,"time":781,"open":782,"high":431,"low":783,"close":784},"2026-03-10",132.8,130.07,132.44,{"symbol":5,"time":786,"open":787,"high":409,"low":419,"close":735},"2026-03-09",131.43,{"symbol":5,"time":789,"open":790,"high":791,"low":420,"close":792},"2026-03-06",133.89,133.9,133.23,{"symbol":5,"time":794,"open":795,"high":565,"low":796,"close":797},"2026-03-05",135.73,134.52,135.85,{"symbol":5,"time":799,"open":772,"high":800,"low":801,"close":802},"2026-03-04",137.94,133.16,135.54,{"symbol":5,"time":804,"open":805,"high":409,"low":806,"close":807},"2026-03-03",131.88,129.46,133.04,{"symbol":5,"time":809,"open":810,"high":811,"low":812,"close":813},"2026-03-02",129.5,134.46,128.59,133.26,{"symbol":5,"time":815,"open":440,"high":816,"low":458,"close":817},"2026-02-27",136.97,135.11,{"symbol":5,"time":819,"open":729,"high":820,"low":729,"close":816},"2026-02-26",137.48,{"symbol":5,"time":822,"open":823,"high":824,"low":825,"close":826},"2026-02-25",126.5,132.15,125.82,132.02,{"symbol":5,"time":828,"open":829,"high":742,"low":830,"close":831},"2026-02-24",124.02,123.77,125.66,{"symbol":5,"time":833,"open":834,"high":835,"low":836,"close":837},"2026-02-23",127.09,128.15,119.94,122.96,{"symbol":5,"time":839,"open":840,"high":841,"low":842,"close":843},"2026-02-20",125.29,128,124.08,127.89,{"symbol":5,"time":845,"open":846,"high":847,"low":848,"close":849},"2026-02-19",123.84,126.04,122.67,125.81,{"symbol":5,"time":851,"open":852,"high":853,"low":854,"close":855},"2026-02-18",124.18,126.02,122.5,124.27,{"symbol":5,"time":857,"open":858,"high":859,"low":858,"close":860},"2026-02-17",122.08,127.65,124.23,{"symbol":5,"time":862,"open":863,"high":864,"low":865,"close":866},"2026-02-13",126.47,127.01,119.66,121.35,{"symbol":5,"time":868,"open":869,"high":870,"low":871,"close":872},"2026-02-12",119.55,121.48,115.53,115.96,{"symbol":5,"time":874,"open":875,"high":876,"low":877,"close":869},"2026-02-11",120.96,122.35,118.13,{"symbol":5,"time":879,"open":880,"high":881,"low":882,"close":883},"2026-02-10",120.44,121.88,119.35,120.32,{"symbol":5,"time":885,"open":886,"high":887,"low":888,"close":889},"2026-02-09",121.81,122.49,120.25,121.31,{"symbol":5,"time":891,"open":892,"high":708,"low":893,"close":894},"2026-02-06",121.27,119.76,122.18,{"symbol":5,"time":896,"open":897,"high":898,"low":899,"close":892},"2026-02-05",124.24,125,120.79,{"symbol":5,"time":901,"open":902,"high":903,"low":904,"close":905},"2026-02-04",123.15,125.51,120.2,124.61,{"symbol":5,"time":907,"open":908,"high":720,"low":909,"close":910},"2026-02-03",130.24,120.1,122.07,{"symbol":5,"time":912,"open":810,"high":913,"low":427,"close":914},"2026-02-02",132.48,131.31,{"symbol":5,"time":916,"open":917,"high":918,"low":919,"close":920},"2026-01-30",130.97,131.56,129.06,129.37,{"symbol":5,"time":922,"open":923,"high":924,"low":925,"close":926},"2026-01-29",131.75,132.58,130.1,131.77,{"symbol":5,"time":928,"open":483,"high":929,"low":930,"close":931},"2026-01-28",134.12,131.51,131.55,{"symbol":5,"time":933,"open":792,"high":934,"low":935,"close":936},"2026-01-27",133.49,131.01,132.22,{"symbol":5,"time":938,"open":939,"high":642,"low":940,"close":779},"2026-01-26",132.49,131.18,{"symbol":5,"time":942,"open":943,"high":944,"low":945,"close":824},"2026-01-23",133.21,134.82,131.71,{"symbol":5,"time":947,"open":948,"high":949,"low":950,"close":951},"2026-01-22",134.32,137.21,133.51,133.8,{"symbol":5,"time":953,"open":954,"high":955,"low":480,"close":458},"2026-01-21",130.73,134.97,{"symbol":5,"time":957,"open":958,"high":959,"low":958,"close":954},"2026-01-20",127.83,132.04,{"symbol":5,"time":961,"open":962,"high":963,"low":964,"close":965},"2026-01-16",132.6,132.76,129.85,130.66,{"symbol":5,"time":967,"open":968,"high":513,"low":484,"close":962},"2026-01-15",134.54,{"symbol":5,"time":970,"open":397,"high":971,"low":502,"close":972},"2026-01-14",139.65,132.79,{"symbol":5,"time":974,"open":975,"high":976,"low":977,"close":978},"2026-01-13",138.14,140.19,136.5,140.07,{"symbol":5,"time":980,"open":981,"high":982,"low":983,"close":984},"2026-01-12",139.28,140.24,137.01,138.51,{"symbol":5,"time":986,"open":987,"high":988,"low":385,"close":989},"2026-01-09",140.01,141.4,139.27,{"symbol":5,"time":991,"open":495,"high":992,"low":993,"close":604},"2026-01-08",138.78,134.55,{"symbol":5,"time":995,"open":996,"high":997,"low":998,"close":999},"2026-01-07",137.65,139.55,136.83,137.04,{"symbol":5,"time":1001,"open":587,"high":1002,"low":587,"close":1003},"2026-01-06",138.38,138.02,{"symbol":5,"time":1005,"open":1006,"high":1007,"low":445,"close":1008},"2026-01-05",133.1,137.96,135.87,{"symbol":5,"time":1010,"open":1011,"high":495,"low":1012,"close":1013},"2026-01-02",135.94,132.34,133.01,{"symbol":5,"time":1015,"open":1016,"high":259,"low":1017,"close":261},"2025-12-31",136.62,135.57,{"symbol":5,"time":1019,"open":1020,"high":1021,"low":1020,"close":543},"2025-12-30",135.89,137.42,{"symbol":5,"time":1023,"open":977,"high":1024,"low":1025,"close":1016},"2025-12-29",137.16,136.16,{"symbol":5,"time":1027,"open":1028,"high":949,"low":1029,"close":1030},"2025-12-26",136.73,136.15,136.82,{"symbol":5,"time":1032,"open":449,"high":1033,"low":1034,"close":1035},"2025-12-24",137.99,135.81,136.78,{"symbol":5,"time":1037,"open":462,"high":949,"low":1038,"close":1039},"2025-12-23",135.58,136.49,{"symbol":5,"time":1041,"open":1042,"high":538,"low":587,"close":1043},"2025-12-22",136.09,136.95,{"symbol":5,"time":1045,"open":1046,"high":544,"low":1047,"close":1048},"2025-12-19",134.15,133.61,135.28,{"symbol":5,"time":1050,"open":439,"high":1051,"low":1052,"close":1053},"2025-12-18",135.41,132.96,133.99,{"symbol":5,"time":1055,"open":1056,"high":1030,"low":1057,"close":1058},"2025-12-17",133.96,133.62,133.78,{"symbol":5,"time":1060,"open":1061,"high":1062,"low":1063,"close":1064},"2025-12-16",132.03,133.05,131.17,132.01,{"symbol":5,"time":1066,"open":1067,"high":426,"low":1068,"close":726},"2025-12-15",129.29,128.3,{"symbol":5,"time":1070,"open":1071,"high":1072,"low":1073,"close":427},"2025-12-12",128.93,130.6,128.19,{"symbol":5,"time":1075,"open":1076,"high":1077,"low":1078,"close":841},"2025-12-11",127.6,129.61,126.97,{"symbol":5,"time":1080,"open":1081,"high":415,"low":1082,"close":1083},"2025-12-10",125.45,124.46,127.57,{"symbol":5,"time":1085,"open":1086,"high":849,"low":1087,"close":1088},"2025-12-09",121.61,121.15,125.39,{"symbol":5,"time":1090,"open":1091,"high":1091,"low":1092,"close":1093},"2025-12-08",124.22,120.92,122.01,{"symbol":5,"time":1095,"open":1092,"high":1096,"low":1097,"close":1098},"2025-12-05",124.81,120.4,124.32,{"symbol":5,"time":1100,"open":1101,"high":1102,"low":1103,"close":1104},"2025-12-04",120.15,121,119.22,120.82,{"symbol":5,"time":1106,"open":1107,"high":1108,"low":1109,"close":1110},"2025-12-03",118.26,120.72,117.63,120.13,{"symbol":5,"time":1112,"open":1113,"high":1114,"low":1115,"close":1116},"2025-12-02",118.65,120.09,117.37,118.5,{"symbol":5,"time":1118,"open":1119,"high":1120,"low":1121,"close":1122},"2025-12-01",116,119.62,115.65,118.8,{"symbol":5,"time":1124,"open":1125,"high":1126,"low":1127,"close":1128},"2025-11-28",116.76,117.79,116.4,116.99,{"symbol":5,"time":1130,"open":1131,"high":1132,"low":1127,"close":1133},"2025-11-26",117.99,118.04,116.74,{"symbol":5,"time":1135,"open":1136,"high":1137,"low":1136,"close":1138},"2025-11-25",114.47,119.24,118.56,{"symbol":5,"time":1140,"open":1141,"high":1142,"low":1143,"close":1144},"2025-11-24",114.67,115.05,113.38,114.41,{"symbol":5,"time":1146,"open":1147,"high":1148,"low":1149,"close":1150},"2025-11-21",112.17,115.69,111.84,114.26,{"symbol":5,"time":1152,"open":1153,"high":1154,"low":1155,"close":1156},"2025-11-20",114.51,115.14,110.81,111.54,{"symbol":5,"time":1158,"open":1159,"high":1160,"low":1161,"close":1162},"2025-11-19",115.5,115.91,114.07,114.44,{"symbol":5,"time":1164,"open":1165,"high":1166,"low":1167,"close":1168},"2025-11-18",116.59,118.54,115.39,115.42,{"symbol":5,"time":1170,"open":1171,"high":1172,"low":1173,"close":1174},"2025-11-17",120.74,121.33,116.7,117.6,{"symbol":5,"time":1176,"open":1092,"high":1177,"low":1178,"close":1179},"2025-11-14",122.75,119.6,122.02,{"symbol":5,"time":1181,"open":690,"high":1182,"low":1102,"close":1183},"2025-11-13",123.4,121.19,{"symbol":5,"time":1185,"open":1186,"high":1187,"low":1188,"close":1189},"2025-11-12",122.66,122.85,120.71,121.69,{"symbol":5,"time":1191,"open":1192,"high":1193,"low":1194,"close":1195},"2025-11-11",120.28,123.46,120,122.53,{"symbol":5,"time":1197,"open":1198,"high":1199,"low":1200,"close":904},"2025-11-10",121.94,122.83,119.78,{"symbol":5,"time":1202,"open":1203,"high":1204,"low":1205,"close":1206},"2025-11-07",125.5,125.76,117.15,120.88,{"symbol":5,"time":1208,"open":1209,"high":1210,"low":1211,"close":1212},"2025-11-06",122.38,123.39,119.82,120.53,{"symbol":5,"time":1214,"open":1215,"high":1216,"low":1217,"close":854},"2025-11-05",122,124.09,121.6,{"symbol":5,"time":1219,"open":1203,"high":1220,"low":1221,"close":876},"2025-11-04",125.99,121.93,{"symbol":5,"time":1223,"open":1224,"high":1225,"low":1226,"close":667},"2025-11-03",126.46,127.33,124.62,{"symbol":5,"time":1228,"open":689,"high":1229,"low":1230,"close":1231},"2025-10-31",127.15,125.26,126.54,{"symbol":5,"time":1233,"open":1234,"high":1235,"low":1230,"close":1236},"2025-10-30",125.47,128.27,126.34,{"symbol":5,"time":1238,"open":1239,"high":1240,"low":1234,"close":1241},"2025-10-29",127.87,128.68,126.48,{"symbol":5,"time":1243,"open":1244,"high":1245,"low":1246,"close":1247},"2025-10-28",129.59,130.05,127.67,128.01,{"symbol":5,"time":1249,"open":1250,"high":1251,"low":1252,"close":1253},"2025-10-27",128.23,129.54,126.38,129.07,{"symbol":5,"time":1255,"open":859,"high":919,"low":1256,"close":1257},"2025-10-24",127.35,127.99,{"symbol":5,"time":1259,"open":1260,"high":1261,"low":1262,"close":1256},"2025-10-23",127.53,128.8,126.74,{"symbol":5,"time":1264,"open":743,"high":1265,"low":1266,"close":695},"2025-10-22",128.97,127.31,{"symbol":5,"time":1268,"open":1269,"high":810,"low":1270,"close":1271},"2025-10-21",126.87,126.68,128.56,{"symbol":5,"time":1273,"open":1274,"high":1275,"low":1276,"close":1277},"2025-10-20",126.11,128.5,125.79,127.21,{"symbol":5,"time":1279,"open":1280,"high":676,"low":1281,"close":1282},"2025-10-17",123.07,122.81,125.91,{"symbol":5,"time":1284,"open":1285,"high":1078,"low":1286,"close":1287},"2025-10-16",124.26,122.04,122.89,{"symbol":5,"time":1289,"open":1290,"high":1291,"low":1292,"close":1285},"2025-10-15",124.34,125.88,122.69,{"symbol":5,"time":1294,"open":1295,"high":1296,"low":1295,"close":1287},"2025-10-14",117.69,124.47,{"symbol":5,"time":1298,"open":1299,"high":1300,"low":1301,"close":1302},"2025-10-13",118.91,119.8,118.25,118.86,{"symbol":5,"time":1304,"open":1305,"high":1306,"low":1307,"close":1308},"2025-10-10",120.3,120.58,116.32,118.19,{"symbol":5,"time":1310,"open":1311,"high":1312,"low":1313,"close":1101},"2025-10-09",120.46,121.42,119.56,{"symbol":5,"time":1315,"open":1316,"high":1317,"low":1299,"close":1318},"2025-10-08",120.24,120.77,119.99,{"symbol":5,"time":1320,"open":1321,"high":1322,"low":1323,"close":1324},"2025-10-07",120.49,121.1,119.14,119.85,{"symbol":5,"time":1326,"open":1327,"high":902,"low":1328,"close":1329},"2025-10-06",120.73,120.05,120.35,{"symbol":5,"time":1331,"open":1332,"high":1333,"low":1334,"close":1335},"2025-10-03",121.65,122.25,119.84,120.22,{"symbol":5,"time":1337,"open":1338,"high":854,"low":1339,"close":1340},"2025-10-02",122.47,120.02,121.49,{"symbol":5,"time":1342,"open":1343,"high":1344,"low":899,"close":1345},"2025-10-01",120.85,122.61,122.32,{"symbol":5,"time":1347,"open":1348,"high":1349,"low":1350,"close":1312},"2025-09-30",122.9,123.08,120.52,{"symbol":5,"time":1352,"open":1353,"high":1354,"low":1199,"close":1355},"2025-09-29",124.44,124.58,122.92,{"symbol":5,"time":1357,"open":1358,"high":1359,"low":1332,"close":1360},"2025-09-26",122.2,123.91,123.7,{"symbol":5,"time":1362,"open":1363,"high":1363,"low":1364,"close":1365},"2025-09-25",122.91,121.12,121.75,{"symbol":5,"time":1367,"open":1368,"high":1369,"low":858,"close":1349},"2025-09-24",123.5,125.59,{"symbol":5,"time":1371,"open":1372,"high":1373,"low":1374,"close":1368},"2025-09-23",125.44,126.86,123.05,{"symbol":5,"time":1376,"open":1377,"high":1378,"low":1379,"close":1372},"2025-09-22",125.65,126.64,123.35,{"symbol":5,"time":1381,"open":1382,"high":1383,"low":697,"close":1384},"2025-09-19",126.33,127.85,127.04,{"symbol":5,"time":1386,"open":1387,"high":1388,"low":1389,"close":1234},"2025-09-18",123.74,125.72,123.6,{"symbol":5,"time":1391,"open":1392,"high":1393,"low":1394,"close":1395},"2025-09-17",121.98,124.45,121.52,123.2,{"symbol":5,"time":1397,"open":1188,"high":1398,"low":1399,"close":1400},"2025-09-16",121.99,119.77,121.66,{"symbol":5,"time":1402,"open":1363,"high":1403,"low":893,"close":1404},"2025-09-15",122.98,120.37,{"symbol":5,"time":1406,"open":1280,"high":1407,"low":1408,"close":1409},"2025-09-12",123.45,121.84,122.55,{"symbol":5,"time":1411,"open":1360,"high":1412,"low":1413,"close":1374},"2025-09-11",124.5,122.65,{"symbol":5,"time":1415,"open":1416,"high":1353,"low":1417,"close":678},"2025-09-10",123.81,122.63,{"symbol":5,"time":1419,"open":1420,"high":1421,"low":1389,"close":1416},"2025-09-09",124.12,124.78,{"symbol":5,"time":1423,"open":897,"high":1424,"low":1425,"close":1226},"2025-09-08",126.08,123.06,{"symbol":5,"time":1427,"open":1428,"high":1429,"low":1430,"close":1416},"2025-09-05",125.37,127.39,122.82,{"symbol":5,"time":1432,"open":1433,"high":1377,"low":1434,"close":1428},"2025-09-04",124.65,123.18,{"symbol":5,"time":1436,"open":1437,"high":1438,"low":1082,"close":1439},"2025-09-03",127.42,127.75,124.9,{"symbol":5,"time":1441,"open":730,"high":1442,"low":1224,"close":1443},"2025-09-02",129.23,127.59,{"symbol":5,"time":1445,"open":1446,"high":1447,"low":1448,"close":1449},"2025-08-29",129.92,131.11,129.21,130.53,{"symbol":5,"time":1451,"open":1452,"high":1453,"low":1454,"close":1455},"2025-08-28",130.19,130.59,128.82,130.46,{"symbol":5,"time":1457,"open":1458,"high":502,"low":1459,"close":964},"2025-08-27",127,126.92,{"symbol":5,"time":1461,"open":1462,"high":1261,"low":676,"close":1463},"2025-08-26",127.72,126.89,{"symbol":5,"time":1465,"open":1466,"high":740,"low":1467,"close":835},"2025-08-25",129.44,128.09,{"symbol":5,"time":1469,"open":1470,"high":1471,"low":1472,"close":1446},"2025-08-22",127.17,130.43,126.32,{"symbol":5,"time":1474,"open":1475,"high":1476,"low":1296,"close":1477},"2025-08-21",124.96,126.49,126.43,{"symbol":5,"time":1479,"open":1480,"high":1481,"low":1482,"close":1475},"2025-08-20",125.04,126.6,123.82,{"symbol":5,"time":1484,"open":1485,"high":1486,"low":1487,"close":1488},"2025-08-19",125.35,128.08,125.27,126,{"symbol":5,"time":1490,"open":1491,"high":1492,"low":1082,"close":1493},"2025-08-18",124.63,125.89,125.49,{"symbol":5,"time":1495,"open":898,"high":1496,"low":1497,"close":1498},"2025-08-15",126.35,124.33,125.1,{"symbol":5,"time":1500,"open":1368,"high":1501,"low":1502,"close":1503},"2025-08-14",125.58,122.44,124.64,{"symbol":5,"time":1505,"open":1506,"high":1507,"low":1508,"close":1509},"2025-08-13",122.3,124.77,121.7,124.55,{"symbol":5,"time":1511,"open":1512,"high":1513,"low":1514,"close":1086},"2025-08-12",118.96,122.19,118.15,{"symbol":5,"time":1516,"open":1517,"high":1518,"low":1519,"close":1520},"2025-08-11",120.01,121.3,118.14,118.3,{"symbol":5,"time":1522,"open":1523,"high":1215,"low":1524,"close":1525},"2025-08-08",120.57,119.3,121.02,{"symbol":5,"time":1527,"open":1528,"high":1210,"low":1529,"close":1530},"2025-08-07",120.38,117.28,120.03,{"symbol":5,"time":1532,"open":1533,"high":1534,"low":1068,"close":648},"2025-08-06",130.68,131.29,{"symbol":5,"time":1536,"open":1537,"high":1538,"low":1539,"close":1540},"2025-08-05",131.12,132.16,129.28,129.96,{"symbol":5,"time":1542,"open":428,"high":753,"low":415,"close":666},"2025-08-04",{"symbol":5,"time":1544,"open":1545,"high":1546,"low":1459,"close":1547},"2025-08-01",130.04,130.36,128.02,{"symbol":5,"time":1549,"open":1550,"high":1551,"low":1552,"close":1553},"2025-07-31",134.75,135.8,132.12,132.41,{"symbol":5,"time":1555,"open":1556,"high":1557,"low":1558,"close":1550},"2025-07-30",135.9,136.52,133.92,{"symbol":5,"time":1560,"open":1561,"high":1562,"low":1563,"close":1564},"2025-07-29",142.17,143.09,136.38,136.84,{"symbol":5,"time":1566,"open":1567,"high":632,"low":1568,"close":1569},"2025-07-28",141.3,141.02,142.16,{"symbol":5,"time":1571,"open":1572,"high":1573,"low":1574,"close":1575},"2025-07-25",142.46,142.53,141.18,141.31,{"symbol":5,"time":1577,"open":1578,"high":1579,"low":1580,"close":1581},"2025-07-24",139.46,142.63,138.82,141.62,{"symbol":5,"time":1583,"open":1584,"high":591,"low":1585,"close":1586},"2025-07-23",139.62,138.1,139.83,{"symbol":5,"time":1588,"open":555,"high":1589,"low":1590,"close":1591},"2025-07-22",140.02,136.86,139.43,{"symbol":5,"time":1593,"open":1594,"high":1595,"low":1007,"close":1596},"2025-07-21",139.32,139.8,138.07,{"symbol":5,"time":1598,"open":1599,"high":1600,"low":1601,"close":1602},"2025-07-18",139.99,140.74,138.92,139.34,{"symbol":5,"time":1604,"open":259,"high":1605,"low":519,"close":1606},"2025-07-17",139.57,139.3,{"symbol":5,"time":1608,"open":1609,"high":1610,"low":1611,"close":1612},"2025-07-16",136.94,137.15,135.42,136.71,{"symbol":5,"time":1614,"open":1578,"high":391,"low":1615,"close":1616},"2025-07-15",136.48,136.54,{"symbol":5,"time":1618,"open":1619,"high":1620,"low":1621,"close":1622},"2025-07-14",135,139.47,134.7,138.57,{"symbol":5,"time":1624,"open":1625,"high":1626,"low":1627,"close":1628},"2025-07-11",136.12,137,135.2,135.35,{"symbol":5,"time":1630,"open":544,"high":1631,"low":1632,"close":1626},"2025-07-10",138.41,136.05,{"symbol":5,"time":1634,"open":1635,"high":1636,"low":977,"close":1637},"2025-07-09",137.45,138.27,136.85,{"symbol":5,"time":1639,"open":1640,"high":1641,"low":1642,"close":1643},"2025-07-08",137.5,138.55,136.55,136.99,{"symbol":5,"time":1645,"open":1646,"high":1647,"low":1627,"close":1626},"2025-07-07",135.86,137.63,{"symbol":5,"time":1649,"open":1650,"high":1651,"low":1652,"close":1039},"2025-07-03",136.27,138.19,136.23,{"symbol":5,"time":1654,"open":1655,"high":1042,"low":1656,"close":1657},"2025-07-02",135.22,134.39,135.39,{"symbol":5,"time":1659,"open":1660,"high":1661,"low":1552,"close":1051},"2025-07-01",132.23,136.69,{"symbol":5,"time":1663,"open":1664,"high":1664,"low":534,"close":1012},"2025-06-30",135.06,{"symbol":5,"time":1666,"open":523,"high":431,"low":485,"close":796},"2025-06-27",{"symbol":5,"time":1668,"open":1669,"high":1670,"low":763,"close":452},"2025-06-26",130.33,134.18,{"symbol":5,"time":1672,"open":782,"high":1673,"low":1674,"close":1675},"2025-06-25",133.03,128.77,129.67,{"symbol":5,"time":1677,"open":1678,"high":1679,"low":1546,"close":824},"2025-06-24",131.92,132.73,{"symbol":5,"time":1681,"open":1682,"high":1682,"low":1384,"close":1449},"2025-06-23",131.53,{"symbol":5,"time":1684,"open":1685,"high":1686,"low":1687,"close":496},"2025-06-20",132,132.64,131.39,{"symbol":5,"time":1689,"open":1690,"high":1691,"low":1692,"close":1693},"2025-06-18",132.71,133.82,131.69,132.17,{"symbol":5,"time":1695,"open":1042,"high":1025,"low":1696,"close":1697},"2025-06-17",132.89,133.37,{"symbol":5,"time":1699,"open":379,"high":1700,"low":998,"close":949},"2025-06-16",139.29,{"symbol":5,"time":1702,"open":489,"high":1703,"low":1704,"close":802},"2025-06-13",136.63,134.68,{"symbol":5,"time":1706,"open":1707,"high":1708,"low":1709,"close":1710},"2025-06-12",137.13,139.41,136.7,138.81,{"symbol":5,"time":1712,"open":982,"high":1713,"low":1714,"close":1715},"2025-06-11",140.37,137.12,138.06,{"symbol":5,"time":1717,"open":1718,"high":1719,"low":547,"close":379},"2025-06-10",139.22,140.61,{"symbol":5,"time":1721,"open":1722,"high":1723,"low":1724,"close":1725},"2025-06-09",141.47,141.53,138.34,139.01,{"symbol":5,"time":1727,"open":1728,"high":619,"low":561,"close":1729},"2025-06-06",139.18,140.64,{"symbol":5,"time":1731,"open":518,"high":1732,"low":518,"close":1733},"2025-06-05",137.8,137.29,{"symbol":5,"time":1735,"open":416,"high":1736,"low":1737,"close":950},"2025-06-04",134.86,131.64,{"symbol":5,"time":1739,"open":810,"high":934,"low":1740,"close":1741},"2025-06-03",128.95,132.9,{"symbol":5,"time":1743,"open":1744,"high":1745,"low":1257,"close":1746},"2025-06-02",128.85,129.77,129.62,{"symbol":5,"time":1748,"open":1203,"high":1749,"low":898,"close":1750},"2025-05-30",129.25,129,{"symbol":5,"time":1752,"open":731,"high":731,"low":1753,"close":1754},"2025-05-29",126.96,128.36,{"symbol":5,"time":1756,"open":1757,"high":757,"low":1246,"close":1758},"2025-05-28",129.45,128.67,{"symbol":5,"time":1760,"open":1240,"high":1761,"low":1762,"close":1763},"2025-05-27",130.4,128.35,129.4,{"symbol":5,"time":1765,"open":1766,"high":1767,"low":898,"close":1768},"2025-05-23",125.09,127.38,126.72,{"symbol":5,"time":1770,"open":1771,"high":1772,"low":1773,"close":859},"2025-05-22",126.79,128.33,125.94,{"symbol":5,"time":1775,"open":1533,"high":748,"low":1078,"close":1776},"2025-05-21",127.52,{"symbol":5,"time":1778,"open":1779,"high":1780,"low":1687,"close":1781},"2025-05-20",133.76,134.6,132.13,{"symbol":5,"time":1783,"open":1784,"high":1785,"low":1786,"close":462},"2025-05-19",135.31,137.37,135.03,{"symbol":5,"time":1788,"open":1789,"high":1790,"low":1791,"close":1792},"2025-05-16",137.55,138.45,136.21,138,{"symbol":5,"time":1794,"open":1795,"high":1796,"low":1797,"close":1798},"2025-05-15",137.08,137.78,135.27,136.79,{"symbol":5,"time":1800,"open":1801,"high":1802,"low":1803,"close":1635},"2025-05-14",138.35,139.84,137.1,{"symbol":5,"time":1805,"open":1806,"high":1807,"low":1808,"close":643},"2025-05-13",134.62,138.53,133.75,{"symbol":5,"time":1810,"open":801,"high":1811,"low":1812,"close":1813},"2025-05-12",134.85,132.14,134.21,{"symbol":5,"time":1815,"open":1475,"high":1225,"low":1182,"close":1384},"2025-05-09",{"symbol":5,"time":1817,"open":1491,"high":1818,"low":1819,"close":694},"2025-05-08",127.63,123.62,{"symbol":5,"time":1821,"open":1822,"high":1823,"low":1824,"close":1825},"2025-05-07",121.34,123.65,120.41,123.12,{"symbol":5,"time":1827,"open":902,"high":1412,"low":1828,"close":1829},"2025-05-06",121.57,121.67,{"symbol":5,"time":1831,"open":1832,"high":1443,"low":1506,"close":1833},"2025-05-05",123.36,124.89,{"symbol":5,"time":1835,"open":1322,"high":1836,"low":1110,"close":1230},"2025-05-02",126.56,{"symbol":5,"time":1838,"open":1839,"high":1840,"low":1841,"close":1842},"2025-05-01",121.92,125.08,121.9,124.01,{"symbol":5,"time":1844,"open":1845,"high":1333,"low":1846,"close":1839},"2025-04-30",121.06,118.05,{"symbol":5,"time":1848,"open":1849,"high":1220,"low":1850,"close":1493},"2025-04-29",123.28,123.16,{"symbol":5,"time":1852,"open":1853,"high":1854,"low":1855,"close":1856},"2025-04-28",122.51,125.23,122.11,123.3,{"symbol":5,"time":1858,"open":1859,"high":1860,"low":1861,"close":1853},"2025-04-25",121.43,123.09,120.83,{"symbol":5,"time":1863,"open":1302,"high":1864,"low":1865,"close":1866},"2025-04-24",121.89,118,121.71,{"symbol":5,"time":1868,"open":1869,"high":1345,"low":1870,"close":1871},"2025-04-23",119.7,116.72,118.28,{"symbol":5,"time":1873,"open":1874,"high":1875,"low":1876,"close":1877},"2025-04-22",112.59,115.8,112.05,114.91,{"symbol":5,"time":1879,"open":1880,"high":1881,"low":1882,"close":1883},"2025-04-21",111.32,113.4,109.79,111.61,{"symbol":5,"time":1885,"open":1886,"high":1887,"low":1888,"close":1889},"2025-04-17",113.75,114,111.86,112.7,{"symbol":5,"time":1891,"open":1892,"high":1893,"low":1894,"close":1895},"2025-04-16",113.58,115.62,111.03,112.64,{"symbol":5,"time":1897,"open":1898,"high":1899,"low":1900,"close":1901},"2025-04-15",114.23,115.71,113.52,114.64,{"symbol":5,"time":1903,"open":1904,"high":1905,"low":1906,"close":1907},"2025-04-14",117.3,118.29,112.55,113.22,{"symbol":5,"time":1909,"open":1910,"high":1911,"low":1912,"close":1913},"2025-04-11",113.87,115.43,111.59,114.54,{"symbol":5,"time":1915,"open":1916,"high":1116,"low":1917,"close":1918},"2025-04-10",117.61,110.06,113.91,{"symbol":5,"time":1920,"open":1921,"high":1856,"low":1922,"close":1923},"2025-04-09",105.73,105.39,121.32,{"symbol":5,"time":1925,"open":1926,"high":1927,"low":1928,"close":1929},"2025-04-08",110.74,112.97,104.15,105.69,{"symbol":5,"time":1931,"open":1932,"high":1933,"low":1934,"close":1935},"2025-04-07",103.01,110.91,99.88,106.3,{"symbol":5,"time":1937,"open":1938,"high":1939,"low":1940,"close":1941},"2025-04-04",109.26,110.42,104.73,106.66,{"symbol":5,"time":1943,"open":1944,"high":1945,"low":1946,"close":1947},"2025-04-03",116.62,117.18,111.8,113.97,{"symbol":5,"time":1949,"open":1950,"high":1951,"low":1952,"close":688},"2025-04-02",119.48,124.59,119.08,{"symbol":5,"time":1954,"open":1955,"high":866,"low":1956,"close":1957},"2025-04-01",119.67,117.8,121.18,{"symbol":5,"time":1959,"open":1960,"high":1961,"low":1962,"close":1963},"2025-03-31",118.81,119.95,115.68,119.46,{"symbol":5,"time":1965,"open":1966,"high":1966,"low":836,"close":1967},"2025-03-28",125.54,120.69,{"symbol":5,"time":1969,"open":1970,"high":834,"low":1971,"close":1377},"2025-03-27",126.01,123.43,{"symbol":5,"time":1973,"open":1974,"high":1975,"low":1383,"close":1976},"2025-03-26",129.97,131,128.64,{"symbol":5,"time":1978,"open":757,"high":1979,"low":1980,"close":1981},"2025-03-25",130.76,128.55,129.88,{"symbol":5,"time":1983,"open":1984,"high":1985,"low":1986,"close":1987},"2025-03-24",130.25,130.72,128.69,129.82,{"symbol":5,"time":1989,"open":1990,"high":1749,"low":1856,"close":1261},"2025-03-21",124.66,{"symbol":5,"time":1992,"open":1993,"high":1994,"low":1995,"close":1996},"2025-03-20",124.7,127.77,124.36,126.15,{"symbol":5,"time":1998,"open":1498,"high":1999,"low":1420,"close":1488},"2025-03-19",127.08,{"symbol":5,"time":2001,"open":1488,"high":2002,"low":2003,"close":2004},"2025-03-18",126.07,123,124.56,{"symbol":5,"time":2006,"open":706,"high":841,"low":2007,"close":2008},"2025-03-17",123.75,126.94,{"symbol":5,"time":2010,"open":881,"high":1393,"low":1828,"close":2011},"2025-03-14",122.86,{"symbol":5,"time":2013,"open":2014,"high":2015,"low":2016,"close":2017},"2025-03-13",124.99,126.22,119.15,119.38,{"symbol":5,"time":2019,"open":1458,"high":2020,"low":2021,"close":2022},"2025-03-12",127.48,123.53,126.55,{"symbol":5,"time":2024,"open":736,"high":2025,"low":1360,"close":1372},"2025-03-11",130.77,{"symbol":5,"time":2027,"open":2028,"high":1011,"low":2029,"close":824},"2025-03-10",134.57,130.2,{"symbol":5,"time":2031,"open":2032,"high":2033,"low":2034,"close":1656},"2025-03-07",134.71,134.73,130.37,{"symbol":5,"time":2036,"open":2037,"high":2037,"low":2038,"close":2039},"2025-03-06",140.33,134.61,134.77,{"symbol":5,"time":2041,"open":610,"high":2042,"low":2043,"close":2044},"2025-03-05",142.79,139.21,142.58,{"symbol":5,"time":2046,"open":598,"high":2047,"low":2048,"close":2049},"2025-03-04",143.23,137.82,141.42,{"symbol":5,"time":2051,"open":627,"high":2052,"low":2053,"close":383},"2025-03-03",144.75,139.9,{"symbol":5,"time":2055,"open":397,"high":408,"low":2056,"close":637},"2025-02-28",137.59,{"symbol":5,"time":2058,"open":2059,"high":2060,"low":2061,"close":2062},"2025-02-27",144.63,145.69,139.05,139.45,{"symbol":5,"time":2064,"open":2065,"high":2066,"low":2067,"close":2068},"2025-02-26",143.16,145.13,142.22,144.03,{"symbol":5,"time":2070,"open":2071,"high":2072,"low":2073,"close":634},"2025-02-25",144.79,145.16,140.4,{"symbol":5,"time":2075,"open":2076,"high":2077,"low":619,"close":2078},"2025-02-24",147,147.07,144.82,{"symbol":5,"time":2080,"open":2081,"high":2081,"low":2082,"close":2083},"2025-02-21",154.57,145.75,146.07,{"symbol":5,"time":2085,"open":2086,"high":2087,"low":2088,"close":2089},"2025-02-20",156.32,157.75,152.47,155.31,{"symbol":5,"time":2091,"open":2092,"high":2092,"low":2093,"close":2094},"2025-02-19",160,155.21,157.98,{"symbol":5,"time":2096,"open":2097,"high":2098,"low":2099,"close":2100},"2025-02-18",161.04,162.58,158.07,160.6,{"symbol":5,"time":2102,"open":2103,"high":2104,"low":2105,"close":2106},"2025-02-14",158.19,163.93,156.93,161.42,{"symbol":5,"time":2108,"open":401,"high":2109,"low":2110,"close":2111},"2025-02-13",141.94,138.76,141.04,{"symbol":5,"time":2113,"open":512,"high":404,"low":972,"close":2114},"2025-02-12",140.52,{"symbol":5,"time":2116,"open":2117,"high":586,"low":2118,"close":796},"2025-02-11",134.91,134.09,{"symbol":5,"time":2120,"open":2121,"high":2122,"low":801,"close":2123},"2025-02-10",136.3,136.36,135.24,{"symbol":5,"time":2125,"open":1621,"high":397,"low":2126,"close":2127},"2025-02-07",133.91,134.98,{"symbol":5,"time":2129,"open":2130,"high":451,"low":502,"close":2131},"2025-02-06",130.16,132.57,{"symbol":5,"time":2133,"open":2134,"high":2135,"low":2136,"close":756},"2025-02-05",130.27,130.34,128.1,{"symbol":5,"time":2138,"open":2139,"high":2140,"low":2141,"close":2142},"2025-02-04",129.58,131.49,129.08,130.74,{"symbol":5,"time":2144,"open":2145,"high":666,"low":1776,"close":2146},"2025-02-03",129.19,129.78,{"symbol":5,"time":2148,"open":416,"high":2149,"low":2150,"close":1063},"2025-01-31",134.45,130.57,{"symbol":5,"time":2152,"open":2153,"high":2154,"low":2155,"close":2156},"2025-01-30",133.56,134.37,130.85,131.79,{"symbol":5,"time":2158,"open":2159,"high":2160,"low":723,"close":924},"2025-01-29",131.42,134.05,{"symbol":5,"time":2162,"open":1758,"high":2159,"low":1373,"close":2163},"2025-01-28",131.05,{"symbol":5,"time":2165,"open":1773,"high":919,"low":2166,"close":662},"2025-01-27",125.64,{"symbol":5,"time":2168,"open":529,"high":414,"low":1768,"close":834},"2025-01-24",{"symbol":5,"time":2170,"open":2171,"high":2172,"low":926,"close":772},"2025-01-23",132.4,133.64,{"symbol":5,"time":2174,"open":528,"high":1619,"low":1012,"close":2175},"2025-01-22",132.5,{"symbol":5,"time":2177,"open":2178,"high":2179,"low":2180,"close":512},"2025-01-21",135.47,135.64,131.24,{"symbol":5,"time":2182,"open":2183,"high":2184,"low":2185,"close":2186},"2025-01-17",134.17,135.62,132.69,135.12,{"symbol":5,"time":2188,"open":1685,"high":2189,"low":1987,"close":1538},"2025-01-16",132.95,{"symbol":5,"time":2191,"open":1452,"high":2192,"low":2130,"close":2193},"2025-01-15",133.15,132.52,{"symbol":5,"time":2195,"open":1987,"high":2196,"low":1470,"close":1076},"2025-01-14",131.1,{"symbol":5,"time":2198,"open":812,"high":2199,"low":1486,"close":1744},"2025-01-13",130.13,{"symbol":5,"time":2201,"open":2202,"high":1062,"low":1261,"close":2203},"2025-01-10",131.3,129.63,{"symbol":5,"time":2205,"open":751,"high":2206,"low":925,"close":2207},"2025-01-08",131.63,130.8,{"symbol":5,"time":2209,"open":1628,"high":2210,"low":2211,"close":1534},"2025-01-07",136.77,130.81,{"symbol":5,"time":2213,"open":1626,"high":1585,"low":431,"close":1627},"2025-01-06",{"symbol":5,"time":2215,"open":2216,"high":2122,"low":2217,"close":2218},"2025-01-03",131.98,131.94,135.71,{"symbol":5,"time":2220,"open":2221,"high":2222,"low":2223,"close":2224},"2025-01-02",131.87,134.23,130.41,131.48,{"symbol":5,"time":2226,"open":2227,"high":451,"low":2228,"close":2229},"2024-12-31",132.46,131.27,131.41,{"symbol":5,"time":2231,"open":914,"high":529,"low":964,"close":726},"2024-12-30",{"symbol":5,"time":2233,"open":458,"high":473,"low":1538,"close":2234},"2024-12-27",133.38,{"symbol":5,"time":2236,"open":2237,"high":1650,"low":2237,"close":2238},"2024-12-26",134.24,135.32,{"symbol":5,"time":2240,"open":2241,"high":501,"low":2242,"close":2243},"2024-12-24",134.33,132.83,134.99,{"symbol":5,"time":2245,"open":2246,"high":1038,"low":2247,"close":796},"2024-12-23",134.81,132.21,{"symbol":5,"time":2249,"open":2250,"high":2251,"low":2252,"close":1813},"2024-12-20",128.63,135.82,128.34,{"symbol":5,"time":2254,"open":2255,"high":2256,"low":2257,"close":2258},"2024-12-19",129.13,131.08,127.91,129.35,{"symbol":5,"time":2260,"open":826,"high":2261,"low":421,"close":2262},"2024-12-18",133.71,127.54,{"symbol":5,"time":2264,"open":729,"high":529,"low":2265,"close":2266},"2024-12-17",130.88,132.24,{"symbol":5,"time":2268,"open":2269,"high":2270,"low":2271,"close":729},"2024-12-16",131.22,133.28,129.17,{"symbol":5,"time":2273,"open":2274,"high":2275,"low":2276,"close":2277},"2024-12-13",136.65,137.02,130.75,130.95,{"symbol":5,"time":2279,"open":1585,"high":2280,"low":777,"close":2281},"2024-12-12",139.1,137.47,{"symbol":5,"time":2283,"open":2284,"high":602,"low":949,"close":2285},"2024-12-11",138.68,138.84,{"symbol":5,"time":2287,"open":2288,"high":2289,"low":1016,"close":2290},"2024-12-10",137.19,139.89,138.3,{"symbol":5,"time":2292,"open":1626,"high":2293,"low":2294,"close":2295},"2024-12-09",138.97,136.59,137.27,{"symbol":5,"time":2297,"open":2298,"high":574,"low":2299,"close":2300},"2024-12-06",137.75,136.56,136.92,{"symbol":5,"time":2302,"open":2285,"high":2303,"low":2304,"close":2305},"2024-12-05",140.38,135.51,136.32,{"symbol":5,"time":2307,"open":1642,"high":2308,"low":1811,"close":2309},"2024-12-04",139.15,139.07,{"symbol":5,"time":2311,"open":816,"high":2312,"low":2313,"close":2314},"2024-12-03",138.37,135.38,137.46,{"symbol":5,"time":2316,"open":449,"high":2317,"low":2318,"close":2319},"2024-12-02",137.6,135.69,137.49,{"symbol":5,"time":2321,"open":1807,"high":2322,"low":2323,"close":495},"2024-11-29",139.53,135.83,{"symbol":5,"time":2325,"open":2326,"high":2327,"low":2328,"close":2329},"2024-11-27",139.67,140.41,137.68,138.28,{"symbol":5,"time":2331,"open":2332,"high":362,"low":1728,"close":2326},"2024-11-26",140.78,{"symbol":5,"time":2334,"open":2335,"high":625,"low":2298,"close":591},"2024-11-25",138.01,{"symbol":5,"time":2337,"open":439,"high":2338,"low":439,"close":2339},"2024-11-22",140.76,137.34,{"symbol":5,"time":2341,"open":1670,"high":2342,"low":924,"close":813},"2024-11-21",134.95,{"symbol":5,"time":2344,"open":425,"high":2313,"low":425,"close":2345},"2024-11-20",135.25,{"symbol":5,"time":2347,"open":2348,"high":2349,"low":2350,"close":2351},"2024-11-19",131.15,131.96,129.87,131.44,{"symbol":5,"time":2353,"open":2354,"high":2355,"low":2356,"close":2357},"2024-11-18",132.56,133.45,131.58,132.19,{"symbol":5,"time":2359,"open":2360,"high":2361,"low":914,"close":2175},"2024-11-15",134.2,134.53,{"symbol":5,"time":2363,"open":2364,"high":2365,"low":2192,"close":2366},"2024-11-14",133.97,136.66,134.56,{"symbol":5,"time":2368,"open":2369,"high":2370,"low":2371,"close":963},"2024-11-13",133.83,135.13,131.33,{"symbol":5,"time":2373,"open":2374,"high":1625,"low":2375,"close":2376},"2024-11-12",135.65,133.13,133.2,{"symbol":5,"time":2378,"open":2379,"high":2380,"low":2186,"close":2381},"2024-11-11",136,139.16,137.4,{"symbol":5,"time":2383,"open":2384,"high":2385,"low":963,"close":2038},"2024-11-08",134.67,137.71,{"symbol":5,"time":2387,"open":2388,"high":2389,"low":592,"close":2390},"2024-11-07",141.76,148.64,147.37,{"symbol":5,"time":2392,"open":2393,"high":324,"low":1708,"close":2394},"2024-11-06",141.98,140.91,{"symbol":5,"time":2396,"open":1789,"high":2397,"low":2398,"close":2048},"2024-11-05",140.87,137.07,{"symbol":5,"time":2400,"open":1652,"high":1789,"low":2401,"close":2402},"2024-11-04",135.45,136.87,{"symbol":5,"time":2404,"open":1056,"high":2405,"low":951,"close":507},"2024-11-01",136.88,{"symbol":5,"time":2407,"open":2408,"high":1715,"low":672,"close":2409},"2024-10-31",137.7,134.79,{"symbol":5,"time":2411,"open":2412,"high":604,"low":2413,"close":977},"2024-10-30",136.47,136.31,{"symbol":5,"time":2415,"open":2416,"high":1801,"low":2123,"close":1796},"2024-10-29",135.33,{"symbol":5,"time":2418,"open":2121,"high":2419,"low":2420,"close":2421},"2024-10-28",137.3,135.4,135.78,{"symbol":5,"time":2423,"open":2234,"high":1048,"low":2424,"close":431},"2024-10-25",133.17,{"symbol":5,"time":2426,"open":2427,"high":1808,"low":2428,"close":2429},"2024-10-24",133.55,131.66,132.75,{"symbol":5,"time":2431,"open":1619,"high":2432,"low":2228,"close":1678},"2024-10-23",136.2,{"symbol":5,"time":2434,"open":495,"high":2435,"low":2416,"close":2436},"2024-10-22",136.35,135.59,{"symbol":5,"time":2438,"open":2439,"high":1033,"low":2370,"close":2288},"2024-10-21",135.66,{"symbol":5,"time":2441,"open":2442,"high":2443,"low":2444,"close":2445},"2024-10-18",136.81,136.89,135.16,136.45,{"symbol":5,"time":2447,"open":2448,"high":2274,"low":817,"close":2449},"2024-10-17",135.7,136.02,{"symbol":5,"time":2451,"open":2033,"high":2381,"low":948,"close":2452},"2024-10-16",135.15,{"symbol":5,"time":2454,"open":950,"high":752,"low":2455,"close":2456},"2024-10-15",132.3,133.27,{"symbol":5,"time":2458,"open":2364,"high":2127,"low":2459,"close":2409},"2024-10-14",133.42,{"symbol":5,"time":2461,"open":2455,"high":2462,"low":2455,"close":777},"2024-10-11",135.36,{"symbol":5,"time":2464,"open":509,"high":2465,"low":2193,"close":2466},"2024-10-10",136.37,132.81,{"symbol":5,"time":2468,"open":2469,"high":2470,"low":2471,"close":2472},"2024-10-09",133.4,135.76,132.84,135.49,{"symbol":5,"time":2474,"open":502,"high":440,"low":502,"close":2175},"2024-10-08",{"symbol":5,"time":2476,"open":2477,"high":914,"low":1674,"close":2478},"2024-10-07",129.09,130.23,{"symbol":5,"time":2480,"open":730,"high":2481,"low":2482,"close":964},"2024-10-04",129.93,127.27,{"symbol":5,"time":2484,"open":2485,"high":2486,"low":2487,"close":840},"2024-10-03",124.6,125.56,123.58,{"symbol":5,"time":2489,"open":2490,"high":2491,"low":1509,"close":689},"2024-10-02",125.33,126.44,{"symbol":5,"time":2493,"open":1256,"high":508,"low":2494,"close":1234},"2024-10-01",123.71,{"symbol":5,"time":2496,"open":2497,"high":1250,"low":2498,"close":685},"2024-09-30",127.32,125.92,{"symbol":5,"time":2500,"open":2130,"high":2501,"low":2502,"close":2503},"2024-09-27",130.31,128.17,128.25,{"symbol":5,"time":2505,"open":1690,"high":2506,"low":2507,"close":1749},"2024-09-26",133.34,129.15,{"symbol":5,"time":2509,"open":914,"high":2510,"low":2511,"close":741},"2024-09-25",131.9,130.3,{"symbol":5,"time":2513,"open":2514,"high":2515,"low":1244,"close":2224},"2024-09-24",130.58,131.67,{"symbol":5,"time":2517,"open":2518,"high":1737,"low":2519,"close":2520},"2024-09-23",131.5,128.9,129.03,{"symbol":5,"time":2522,"open":2523,"high":534,"low":2520,"close":940},"2024-09-20",129.83,{"symbol":5,"time":2525,"open":2526,"high":434,"low":2527,"close":2528},"2024-09-19",127.93,127.44,128.75,{"symbol":5,"time":2530,"open":1345,"high":831,"low":1215,"close":2531},"2024-09-18",122.42,{"symbol":5,"time":2533,"open":2534,"high":2535,"low":2536,"close":2537},"2024-09-17",119.87,124.74,119.49,122.12,{"symbol":5,"time":2539,"open":1131,"high":1520,"low":2540,"close":2541},"2024-09-16",116.16,117.55,{"symbol":5,"time":2543,"open":2544,"high":2545,"low":1205,"close":2544},"2024-09-13",117.75,119.21,{"symbol":5,"time":2547,"open":2548,"high":2549,"low":1142,"close":2550},"2024-09-12",116.33,117.38,117.36,{"symbol":5,"time":2552,"open":2553,"high":2554,"low":1906,"close":872},"2024-09-11",115.09,116.17,{"symbol":5,"time":2556,"open":2557,"high":2558,"low":2559,"close":2560},"2024-09-10",117.01,117.41,112.86,115.12,{"symbol":5,"time":2562,"open":2563,"high":2564,"low":2565,"close":2566},"2024-09-09",115.11,117.92,114.99,116.36,{"symbol":5,"time":2568,"open":2569,"high":2570,"low":2571,"close":2572},"2024-09-06",116.37,117.26,113.24,114.28,{"symbol":5,"time":2574,"open":1901,"high":2575,"low":2576,"close":2540},"2024-09-05",116.45,114.6,{"symbol":5,"time":2578,"open":2579,"high":2580,"low":2581,"close":2582},"2024-09-04",114.27,115.99,114.19,115.21,{"symbol":5,"time":2584,"open":1127,"high":2585,"low":2586,"close":2587},"2024-09-03",117.84,114.13,114.98,{"symbol":5,"time":2589,"open":2590,"high":1846,"low":2591,"close":2592},"2024-08-30",116.94,116.29,117.31,{"symbol":5,"time":2594,"open":2595,"high":2017,"low":2596,"close":2597},"2024-08-29",118.17,116.42,116.6,{"symbol":5,"time":2599,"open":1119,"high":2600,"low":2601,"close":2602},"2024-08-28",117.73,115.76,117.53,{"symbol":5,"time":2604,"open":2605,"high":2606,"low":2607,"close":1133},"2024-08-27",115.3,117.42,115.17,{"symbol":5,"time":2609,"open":2610,"high":2611,"low":2612,"close":1899},"2024-08-26",116.85,117.39,115.35,{"symbol":5,"time":2614,"open":2615,"high":2616,"low":2569,"close":2610},"2024-08-23",116.64,118.7,{"symbol":5,"time":2618,"open":2619,"high":2620,"low":2605,"close":2621},"2024-08-22",117.68,118.4,115.45,{"symbol":5,"time":2623,"open":1132,"high":2624,"low":1173,"close":2619},"2024-08-21",118.27,{"symbol":5,"time":2626,"open":2627,"high":2628,"low":1945,"close":2549},"2024-08-20",118.94,119.28,{"symbol":5,"time":2630,"open":2631,"high":1524,"low":2632,"close":1323},"2024-08-19",116.93,116.44,{"symbol":5,"time":2634,"open":2635,"high":1122,"low":2636,"close":2637},"2024-08-16",117.9,116.22,116.31,{"symbol":5,"time":2639,"open":2640,"high":2641,"low":2569,"close":2642},"2024-08-15",118.2,119.13,118.88,{"symbol":5,"time":2644,"open":2645,"high":2646,"low":2647,"close":2648},"2024-08-14",117.72,118.74,116.18,116.24,{"symbol":5,"time":2650,"open":2651,"high":2652,"low":2653,"close":2654},"2024-08-13",114.39,117.77,114.05,116.9,{"symbol":5,"time":2656,"open":2657,"high":1159,"low":2658,"close":2659},"2024-08-12",115.48,113.27,113.62,{"symbol":5,"time":2661,"open":1136,"high":2662,"low":2663,"close":2664},"2024-08-09",116.26,112.6,115.08,{"symbol":5,"time":2666,"open":2667,"high":2668,"low":2669,"close":1901},"2024-08-08",113.98,116.43,112.42,{"symbol":5,"time":2671,"open":2672,"high":2673,"low":2674,"close":2675},"2024-08-07",112.44,115.55,110.38,113.01,{"symbol":5,"time":2677,"open":762,"high":2678,"low":768,"close":649},"2024-08-06",131.45,{"symbol":5,"time":2680,"open":830,"high":2681,"low":2682,"close":2683},"2024-08-05",125.95,122.06,125.31,{"symbol":5,"time":2685,"open":2686,"high":756,"low":823,"close":1250},"2024-08-02",129.31,{"symbol":5,"time":2688,"open":2689,"high":2690,"low":1741,"close":2691},"2024-08-01",139.7,139.78,135.09,{"symbol":5,"time":2693,"open":2694,"high":2695,"low":2280,"close":2696},"2024-07-31",140.79,141.22,139.56,{"symbol":5,"time":2698,"open":2699,"high":2700,"low":2701,"close":2702},"2024-07-30",140.65,140.99,137.9,138.99,{"symbol":5,"time":2704,"open":323,"high":2705,"low":598,"close":2706},"2024-07-29",142.43,140.29,{"symbol":5,"time":2708,"open":2709,"high":2710,"low":2711,"close":2712},"2024-07-26",141.9,141.91,139.03,140.1,{"symbol":5,"time":2714,"open":318,"high":2715,"low":259,"close":2716},"2024-07-25",141.95,140.03,{"symbol":5,"time":2718,"open":2719,"high":2720,"low":2721,"close":2722},"2024-07-24",146.73,147.11,142.98,144.23,{"symbol":5,"time":2724,"open":2725,"high":2726,"low":2727,"close":202},"2024-07-23",150.56,151.25,147.83,{"symbol":5,"time":2729,"open":2730,"high":2731,"low":2732,"close":2733},"2024-07-22",148.14,150.37,146.55,150.18,{"symbol":5,"time":2735,"open":248,"high":2736,"low":248,"close":2737},"2024-07-19",149.16,147.99,{"symbol":5,"time":2739,"open":2740,"high":2741,"low":2742,"close":2743},"2024-07-18",148.17,150.15,146.75,146.88,{"symbol":5,"time":2745,"open":2746,"high":2747,"low":2748,"close":2749},"2024-07-17",149.24,150.1,147.26,148,{"symbol":5,"time":2751,"open":2752,"high":203,"low":2753,"close":2754},"2024-07-16",148.47,147.88,151.26,{"symbol":5,"time":2756,"open":2757,"high":2752,"low":2052,"close":2758},"2024-07-15",145.88,147.22,{"symbol":5,"time":2760,"open":2761,"high":2749,"low":2762,"close":2763},"2024-07-12",146.83,146.19,146.78,{"symbol":5,"time":2765,"open":2766,"high":2767,"low":2768,"close":2769},"2024-07-11",150.55,152,144.13,146,{"symbol":5,"time":2771,"open":244,"high":2772,"low":2773,"close":2774},"2024-07-10",153.2,150.09,151.84,{"symbol":5,"time":2776,"open":2777,"high":2778,"low":2779,"close":2780},"2024-07-09",152.92,155.66,151.97,152.45,{"symbol":5,"time":2782,"open":2783,"high":2784,"low":2785,"close":2786},"2024-07-08",152.65,154.2,150.76,151.96,{"symbol":5,"time":2788,"open":2789,"high":2790,"low":2791,"close":2792},"2024-07-05",152.4,152.88,151.44,152.5,{"symbol":5,"time":2794,"open":206,"high":2795,"low":2796,"close":2797},"2024-07-03",154.43,152.3,152.73,{"symbol":5,"time":2799,"open":2800,"high":2093,"low":2800,"close":2801},"2024-07-02",151.29,154.34,{"symbol":5,"time":2803,"open":2804,"high":2804,"low":2805,"close":2806},"2024-07-01",152.2,149.14,151.63,{"symbol":5,"time":2808,"open":2809,"high":2810,"low":2811,"close":2806},"2024-06-28",151.54,152.93,150.68,{"symbol":5,"time":2813,"open":2814,"high":2815,"low":2816,"close":2817},"2024-06-27",150.46,151.88,149.39,151.61,{"symbol":5,"time":2819,"open":2820,"high":2821,"low":2822,"close":2823},"2024-06-26",149.73,150.38,149.37,150,{"symbol":5,"time":2825,"open":2826,"high":2827,"low":2828,"close":2829},"2024-06-25",148.97,151.27,148.85,150.91,{"symbol":5,"time":2831,"open":2832,"high":2833,"low":2834,"close":2835},"2024-06-24",149.15,150.04,146.71,148.39,{"symbol":5,"time":2837,"open":2838,"high":2823,"low":614,"close":2839},"2024-06-21",148.76,149.57,{"symbol":5,"time":2841,"open":2842,"high":212,"low":2843,"close":2753},"2024-06-20",147.77,147.6,{"symbol":5,"time":2845,"open":2846,"high":2766,"low":2847,"close":348},"2024-06-18",149.9,146.9,{"symbol":5,"time":2849,"open":2076,"high":2850,"low":2851,"close":2852},"2024-06-17",150.12,146.77,149.5,{"symbol":5,"time":2854,"open":2855,"high":2856,"low":2857,"close":2858},"2024-06-14",145.5,146.05,144.28,145.97,{"symbol":5,"time":2860,"open":2861,"high":2862,"low":2863,"close":2864},"2024-06-13",148.99,149,143.73,146.1,{"symbol":5,"time":2866,"open":2867,"high":2868,"low":313,"close":2869},"2024-06-12",149.99,150.29,149.32,{"symbol":5,"time":2871,"open":2872,"high":329,"low":613,"close":2873},"2024-06-11",147.97,147.75,{"symbol":5,"time":2875,"open":2876,"high":2877,"low":2769,"close":328},"2024-06-10",146.01,148.32,{"symbol":5,"time":2879,"open":2880,"high":248,"low":2881,"close":2882},"2024-06-07",146.2,145.38,146.66,{"symbol":5,"time":2884,"open":2885,"high":2886,"low":2072,"close":2076},"2024-06-06",145.51,148.79,{"symbol":5,"time":2888,"open":2889,"high":2890,"low":2891,"close":2892},"2024-06-05",147.98,148.7,145.14,145.78,{"symbol":5,"time":2894,"open":2895,"high":2896,"low":2897,"close":2898},"2024-06-04",145.82,147.92,145.44,147.08,{"symbol":5,"time":2900,"open":2901,"high":2902,"low":2903,"close":2904},"2024-06-03",145.74,146.96,144.36,146.25,{"symbol":5,"time":2906,"open":2892,"high":2907,"low":384,"close":2908},"2024-05-31",146.43,144.93,{"symbol":5,"time":2910,"open":2911,"high":2912,"low":2913,"close":2914},"2024-05-30",145.4,147.59,144.41,145.52,{"symbol":5,"time":2916,"open":2917,"high":2918,"low":2919,"close":2920},"2024-05-29",144.88,147.13,144.73,146.61,{"symbol":5,"time":2922,"open":2769,"high":2923,"low":283,"close":2924},"2024-05-28",147.87,147.01,{"symbol":5,"time":2926,"open":2927,"high":2858,"low":2928,"close":266},"2024-05-24",142.5,142.3,{"symbol":5,"time":2930,"open":2044,"high":2931,"low":566,"close":2111},"2024-05-23",143.44,{"symbol":5,"time":2933,"open":2934,"high":2935,"low":2936,"close":571},"2024-05-22",143.94,144.21,142.36,{"symbol":5,"time":2938,"open":356,"high":356,"low":2939,"close":265},"2024-05-21",144.09,{"symbol":5,"time":2941,"open":2942,"high":613,"low":2943,"close":2944},"2024-05-20",146.18,145.21,146.37,{"symbol":5,"time":2946,"open":2947,"high":2948,"low":2949,"close":2950},"2024-05-17",146.81,147.5,145.3,145.66,{"symbol":5,"time":2952,"open":2953,"high":2954,"low":2955,"close":2956},"2024-05-16",146.34,147.79,145.85,147.19,{"symbol":5,"time":2958,"open":2959,"high":2960,"low":2052,"close":2961},"2024-05-15",147.57,147.69,145.8,{"symbol":5,"time":2963,"open":2964,"high":2964,"low":2965,"close":2966},"2024-05-14",149.4,146.31,146.7,{"symbol":5,"time":2968,"open":2969,"high":2746,"low":2970,"close":2971},"2024-05-13",147.05,145.7,149.13,{"symbol":5,"time":2973,"open":2873,"high":2974,"low":2059,"close":2975},"2024-05-10",148.12,146.32,{"symbol":5,"time":2977,"open":2978,"high":2979,"low":2980,"close":2969},"2024-05-09",146.6,150.01,145.57,{"symbol":5,"time":2982,"open":2983,"high":2984,"low":2985,"close":2986},"2024-05-08",157.1,158.62,155.84,157.9,{"symbol":5,"time":2988,"open":2989,"high":2990,"low":2991,"close":2992},"2024-05-07",161.81,162.88,159.75,159.81,{"symbol":5,"time":2994,"open":2995,"high":2996,"low":2997,"close":2998},"2024-05-06",161,162.41,160.17,162,{"symbol":5,"time":3000,"open":2989,"high":3001,"low":3002,"close":3003},"2024-05-03",165.5,159.15,159.71,{"symbol":5,"time":3005,"open":3006,"high":3007,"low":2772,"close":3008},"2024-05-02",157.21,158.4,158.33,{"symbol":5,"time":3010,"open":3011,"high":3012,"low":3013,"close":3014},"2024-05-01",157.58,160.95,156,156.16,{"symbol":5,"time":3016,"open":3017,"high":3018,"low":3019,"close":3020},"2024-04-30",160.56,162.09,158.52,158.57,{"symbol":5,"time":3022,"open":3023,"high":3001,"low":3024,"close":3025},"2024-04-29",164.75,161.28,162.25,{"symbol":5,"time":3027,"open":3028,"high":3029,"low":3030,"close":3031},"2024-04-26",163.68,165.16,162.77,164.23,{"symbol":5,"time":3033,"open":3034,"high":3035,"low":3036,"close":3037},"2024-04-25",161.51,163.73,159.5,163.01,{"symbol":5,"time":3039,"open":3040,"high":3041,"low":3042,"close":3043},"2024-04-24",164.48,166.75,161.09,162.84,{"symbol":5,"time":3045,"open":3046,"high":3047,"low":3048,"close":3012},"2024-04-23",157.24,161.14,156.7,{"symbol":5,"time":3050,"open":3051,"high":3052,"low":3053,"close":3054},"2024-04-22",156.19,157.25,153.77,156.61,{"symbol":5,"time":3056,"open":3057,"high":3058,"low":219,"close":3059},"2024-04-19",159.54,160.34,155.01,{"symbol":5,"time":3061,"open":3062,"high":3063,"low":3064,"close":3065},"2024-04-18",159.6,162.94,159.21,160.1,{"symbol":5,"time":3067,"open":3068,"high":3069,"low":3070,"close":3071},"2024-04-17",158.45,159.7,156.41,158.37,{"symbol":5,"time":3073,"open":3074,"high":3075,"low":3076,"close":3077},"2024-04-16",155.83,158.94,155.3,156.66,{"symbol":5,"time":3079,"open":2989,"high":3080,"low":3081,"close":3082},"2024-04-15",162.9,154.41,155.6,{"symbol":5,"time":3084,"open":3085,"high":3086,"low":3087,"close":3088},"2024-04-12",162.42,162.71,158.78,159.37,{"symbol":5,"time":3090,"open":3091,"high":3092,"low":3093,"close":3094},"2024-04-11",159,166.22,158.9,165.42,{"symbol":5,"time":3096,"open":3097,"high":3098,"low":3099,"close":3100},"2024-04-10",159.63,160.96,158.63,160.28,{"symbol":5,"time":3102,"open":3103,"high":3104,"low":3105,"close":3106},"2024-04-09",161.55,163.21,159.91,162.66,{"symbol":5,"time":3108,"open":3109,"high":3110,"low":3111,"close":3112},"2024-04-08",160.36,161.18,159.29,160.27,{"symbol":5,"time":3114,"open":3002,"high":3086,"low":3093,"close":3115},"2024-04-05",161.77,{"symbol":5,"time":3117,"open":3118,"high":3119,"low":3019,"close":3120},"2024-04-04",161.22,163.65,158.84,{"symbol":5,"time":3122,"open":3123,"high":3124,"low":3125,"close":3126},"2024-04-03",158.75,161.33,158.58,159.34,{"symbol":5,"time":3128,"open":3012,"high":3129,"low":3130,"close":3131},"2024-04-02",160.98,158.68,160.11,{"symbol":5,"time":3133,"open":3134,"high":3135,"low":3136,"close":3137},"2024-04-01",166.43,166.72,162.75,163.37,{"symbol":5,"time":3139,"open":3140,"high":3141,"low":3142,"close":3143},"2024-03-28",166.57,167.38,164.59,164.96,{"symbol":5,"time":3145,"open":3146,"high":3146,"low":3001,"close":3147},"2024-03-27",169.11,166.41,{"symbol":5,"time":3149,"open":3150,"high":3151,"low":3152,"close":3153},"2024-03-26",169.69,170,167.32,167.39,{"symbol":5,"time":3155,"open":3156,"high":3157,"low":3158,"close":3159},"2024-03-25",167.86,169.08,166.28,167.99,{"symbol":5,"time":3161,"open":3162,"high":3163,"low":3164,"close":3156},"2024-03-22",167,168.8,166.64,{"symbol":5,"time":3166,"open":3167,"high":3168,"low":34,"close":3169},"2024-03-21",165.81,170.1,168.18,{"symbol":5,"time":3171,"open":3172,"high":3173,"low":3174,"close":3175},"2024-03-20",162.39,165.75,162.27,164.71,{"symbol":5,"time":3177,"open":3178,"high":3179,"low":3180,"close":3181},"2024-03-19",161.49,164.1,161.05,161.79,{"symbol":5,"time":3183,"open":3184,"high":3185,"low":2100,"close":3186},"2024-03-18",161.95,162.87,161.86,{"symbol":5,"time":3188,"open":3189,"high":3190,"low":3191,"close":3192},"2024-03-15",166.39,166.52,160.16,160.64,{"symbol":5,"time":3194,"open":3195,"high":3135,"low":3196,"close":3197},"2024-03-14",165.74,162.72,166.44,{"symbol":5,"time":3199,"open":3085,"high":3200,"low":3201,"close":3202},"2024-03-13",168,160.69,164.76,{"symbol":5,"time":3204,"open":3205,"high":3162,"low":3206,"close":3207},"2024-03-12",163,162.73,166.67,{"symbol":5,"time":3209,"open":3210,"high":3211,"low":3212,"close":3213},"2024-03-11",163.76,164.26,161.98,162.99,{"symbol":5,"time":3215,"open":3216,"high":3217,"low":3218,"close":3219},"2024-03-08",166,168.19,163.48,164.91,{"symbol":5,"time":3221,"open":34,"high":3222,"low":3223,"close":3224},"2024-03-07",165.38,162.24,163.54,{"symbol":5,"time":3226,"open":3065,"high":3142,"low":3227,"close":3228},"2024-03-06",160.07,163.87,{"symbol":5,"time":3230,"open":3231,"high":3232,"low":3233,"close":3234},"2024-03-05",157.2,159.98,156.14,159.33,{"symbol":5,"time":3236,"open":3237,"high":3037,"low":3238,"close":3239},"2024-03-04",159.9,157.93,158.09,{"symbol":5,"time":3241,"open":3242,"high":3129,"low":3243,"close":3244},"2024-03-01",157.23,156.81,159.72,{"symbol":5,"time":3246,"open":3247,"high":2092,"low":3248,"close":3249},"2024-02-29",153.4,153.22,157.47,{"symbol":5,"time":3251,"open":3252,"high":3253,"low":3254,"close":3255},"2024-02-28",152.03,154.9,151.79,153.43,{"symbol":5,"time":3257,"open":2823,"high":2088,"low":3258,"close":3259},"2024-02-27",149.23,152.06,{"symbol":5,"time":3261,"open":306,"high":2733,"low":3262,"close":3263},"2024-02-26",148.56,149.27,{"symbol":5,"time":3265,"open":3266,"high":3076,"low":3267,"close":3268},"2024-02-23",153.27,150.83,152.66,{"symbol":5,"time":3270,"open":3271,"high":3272,"low":3273,"close":3274},"2024-02-22",151.02,155.7,150.27,155.26,{"symbol":5,"time":3276,"open":284,"high":3277,"low":2911,"close":2746},"2024-02-21",149.26,{"symbol":5,"time":3279,"open":3280,"high":2811,"low":2757,"close":3281},"2024-02-20",150.31,148.15,{"symbol":5,"time":3283,"open":3284,"high":3284,"low":3285,"close":3286},"2024-02-16",156.1,151.78,152.51,{"symbol":5,"time":3288,"open":3289,"high":3290,"low":202,"close":3291},"2024-02-15",148.91,158.27,157.69,{"symbol":5,"time":3293,"open":3294,"high":3295,"low":384,"close":3296},"2024-02-14",146.16,149.53,148.2,{"symbol":5,"time":3298,"open":3299,"high":3300,"low":3301,"close":3302},"2024-02-13",149.21,153.02,148.58,150.82,{"symbol":5,"time":3304,"open":3305,"high":3306,"low":3307,"close":3308},"2024-02-12",148.68,157.35,148.34,153.8,{"symbol":5,"time":3310,"open":3311,"high":3305,"low":3312,"close":2843},"2024-02-09",145.84,145.18,{"symbol":5,"time":3314,"open":3315,"high":3316,"low":3317,"close":3318},"2024-02-08",149.25,150.67,148.06,150.54,{"symbol":5,"time":3320,"open":3321,"high":3322,"low":3323,"close":3324},"2024-02-07",145.12,148.77,143.86,147.55,{"symbol":5,"time":3326,"open":3327,"high":2066,"low":324,"close":3328},"2024-02-06",145.1,144.53,{"symbol":5,"time":3330,"open":3331,"high":3332,"low":3333,"close":271},"2024-02-05",146.09,146.4,142.68,{"symbol":5,"time":3335,"open":608,"high":3336,"low":323,"close":2732},"2024-02-02",148.08,{"symbol":5,"time":3338,"open":3339,"high":3340,"low":3341,"close":3342},"2024-02-01",144.8,146.85,143.65,146.49,{"symbol":5,"time":3344,"open":214,"high":3345,"low":344,"close":3346},"2024-01-31",148.74,144.14,{"symbol":5,"time":3348,"open":3318,"high":3349,"low":3305,"close":3350},"2024-01-30",151.03,149.44,{"symbol":5,"time":3352,"open":2823,"high":3353,"low":3354,"close":3355},"2024-01-29",153.38,148.54,152.7,{"symbol":5,"time":3357,"open":3358,"high":3359,"low":550,"close":3360},"2024-01-26",142.11,151.53,149.62,{"symbol":5,"time":3362,"open":3363,"high":3364,"low":1713,"close":3358},"2024-01-25",143.2,143.29,{"symbol":5,"time":3366,"open":3367,"high":265,"low":3368,"close":3369},"2024-01-24",143.81,139.58,141.19,{"symbol":5,"time":3371,"open":615,"high":3372,"low":2114,"close":2928},"2024-01-23",143.93,{"symbol":5,"time":3374,"open":3375,"high":3376,"low":3377,"close":3378},"2024-01-22",141.16,144.05,140.9,142.01,{"symbol":5,"time":3380,"open":3381,"high":2706,"low":2305,"close":3382},"2024-01-19",138.6,139.93,{"symbol":5,"time":3384,"open":1626,"high":3385,"low":3386,"close":999},"2024-01-18",139.54,135.23,{"symbol":5,"time":3388,"open":2471,"high":2691,"low":2196,"close":2127},"2024-01-17",{"symbol":5,"time":3390,"open":1556,"high":2379,"low":530,"close":3391},"2024-01-16",135.02,{"symbol":5,"time":3393,"open":3394,"high":2700,"low":1707,"close":3395},"2024-01-12",139.35,137.14,{"symbol":5,"time":3397,"open":3398,"high":404,"low":1789,"close":2062},"2024-01-11",140.71,{"symbol":5,"time":3400,"open":633,"high":3401,"low":3402,"close":3403},"2024-01-10",140.83,138.7,139.76,{"symbol":5,"time":3405,"open":538,"high":3385,"low":3406,"close":2322},"2024-01-09",137.79,{"symbol":5,"time":3408,"open":3409,"high":3410,"low":3411,"close":3412},"2024-01-08",137.31,140.25,136.61,140.08,{"symbol":5,"time":3414,"open":503,"high":2274,"low":791,"close":3415},"2024-01-05",135.98,{"symbol":5,"time":3417,"open":3418,"high":3419,"low":2175,"close":452},"2024-01-04",132.86,137.03,{"symbol":5,"time":3421,"open":1690,"high":968,"low":3422,"close":2459},"2024-01-03",130.82,{"symbol":5,"time":3424,"open":440,"high":3425,"low":2506,"close":3426},"2024-01-02",135.6,134.48,{"symbol":5,"time":3428,"open":1612,"high":470,"low":3429,"close":3430},"2023-12-29",135.43,136.14,{"symbol":5,"time":3432,"open":1642,"high":2288,"low":2448,"close":1626},"2023-12-28",{"symbol":5,"time":3434,"open":3435,"high":3435,"low":1632,"close":1642},"2023-12-27",139.13,{"symbol":5,"time":3437,"open":625,"high":625,"low":3438,"close":3439},"2023-12-26",137.77,138.72,{"symbol":5,"time":3441,"open":369,"high":3442,"low":568,"close":3443},"2023-12-22",142.51,140.8,{"symbol":5,"time":3445,"open":350,"high":3446,"low":3447,"close":3448},"2023-12-21",143.49,140.31,142.09,{"symbol":5,"time":3450,"open":338,"high":338,"low":2699,"close":3451},"2023-12-20",141.07,{"symbol":5,"time":3453,"open":2948,"high":3454,"low":3455,"close":3456},"2023-12-19",148.61,146.68,146.91,{"symbol":5,"time":3458,"open":3459,"high":3460,"low":3461,"close":2948},"2023-12-18",147.16,148.46,146.12,{"symbol":5,"time":3463,"open":2748,"high":3464,"low":3465,"close":2978},"2023-12-15",148.73,145.86,{"symbol":5,"time":3467,"open":343,"high":215,"low":3468,"close":2748},"2023-12-14",144.98,{"symbol":5,"time":3470,"open":324,"high":278,"low":627,"close":3471},"2023-12-13",144.51,{"symbol":5,"time":3473,"open":2701,"high":599,"low":259,"close":3474},"2023-12-12",140.55,{"symbol":5,"time":3476,"open":3477,"high":366,"low":3478,"close":3479},"2023-12-11",141.36,140.85,142.91,{"symbol":5,"time":3481,"open":1651,"high":402,"low":1732,"close":3482},"2023-12-08",140.68,{"symbol":5,"time":3484,"open":2304,"high":3375,"low":3429,"close":1802},"2023-12-07",{"symbol":5,"time":3486,"open":2436,"high":3487,"low":3488,"close":1784},"2023-12-06",138.48,135.14,{"symbol":5,"time":3490,"open":491,"high":2218,"low":3491,"close":2261},"2023-12-05",132.66,{"symbol":5,"time":3493,"open":752,"high":3494,"low":414,"close":3495},"2023-12-04",136.75,133.7,{"symbol":5,"time":3497,"open":1203,"high":1611,"low":3498,"close":3391},"2023-12-01",125.4,{"symbol":5,"time":3500,"open":1458,"high":3501,"low":1840,"close":1236},"2023-11-30",128.13,{"symbol":5,"time":3503,"open":1458,"high":2139,"low":707,"close":1241},"2023-11-29",{"symbol":5,"time":3505,"open":3506,"high":1251,"low":3507,"close":3508},"2023-11-28",128.79,125.85,127.56,{"symbol":5,"time":3510,"open":695,"high":3511,"low":3507,"close":1750},"2023-11-27",129.56,{"symbol":5,"time":3513,"open":3514,"high":1244,"low":3515,"close":419},"2023-11-24",129.05,127.78,{"symbol":5,"time":3517,"open":1438,"high":2514,"low":3518,"close":3519},"2023-11-22",127.71,129.04,{"symbol":5,"time":3521,"open":841,"high":3522,"low":3523,"close":677},"2023-11-21",128.05,124.93,{"symbol":5,"time":3525,"open":3526,"high":2277,"low":864,"close":480},"2023-11-20",127.4,{"symbol":5,"time":3528,"open":3529,"high":3530,"low":1081,"close":1229},"2023-11-17",126.65,127.97,{"symbol":5,"time":3532,"open":3533,"high":3534,"low":2683,"close":703},"2023-11-16",127.12,128.4,{"symbol":5,"time":3536,"open":841,"high":3537,"low":701,"close":1762},"2023-11-15",131.62,{"symbol":5,"time":3539,"open":3540,"high":3533,"low":690,"close":1270},"2023-11-14",122.36,{"symbol":5,"time":3542,"open":3543,"high":3544,"low":3545,"close":2016},"2023-11-13",117.51,119.86,117.4,{"symbol":5,"time":3547,"open":3548,"high":1166,"low":3549,"close":1514},"2023-11-10",114.53,114.17,{"symbol":5,"time":3551,"open":3552,"high":3553,"low":3554,"close":3555},"2023-11-09",118.35,119.53,115.2,115.52,{"symbol":5,"time":3557,"open":3558,"high":3559,"low":2647,"close":3560},"2023-11-08",119.43,121.2,117.66,{"symbol":5,"time":3562,"open":1301,"high":894,"low":3563,"close":3564},"2023-11-07",118.1,121.08,{"symbol":5,"time":3566,"open":3567,"high":3568,"low":2610,"close":2595},"2023-11-06",123.22,123.93,{"symbol":5,"time":3570,"open":3571,"high":1407,"low":2549,"close":3572},"2023-11-03",117.98,122.64,{"symbol":5,"time":3574,"open":1853,"high":3575,"low":3576,"close":1159},"2023-11-02",122.74,114.1,{"symbol":5,"time":3578,"open":1301,"high":3579,"low":3580,"close":3581},"2023-11-01",119.89,116.66,119.47,{"symbol":5,"time":3583,"open":3584,"high":3585,"low":1877,"close":1905},"2023-10-31",117.13,118.69,{"symbol":5,"time":3587,"open":1205,"high":3588,"low":2612,"close":3589},"2023-10-30",118.59,116.95,{"symbol":5,"time":3591,"open":3592,"high":3593,"low":2571,"close":3594},"2023-10-27",116.21,116.75,114.09,{"symbol":5,"time":3596,"open":1519,"high":869,"low":3597,"close":3598},"2023-10-26",114.4,115.47,{"symbol":5,"time":3600,"open":3601,"high":3601,"low":3602,"close":1116},"2023-10-25",120.75,118.32,{"symbol":5,"time":3604,"open":1957,"high":702,"low":1523,"close":1093},"2023-10-24",{"symbol":5,"time":3606,"open":3607,"high":1195,"low":2673,"close":3608},"2023-10-23",116.48,120.39,{"symbol":5,"time":3610,"open":2536,"high":3611,"low":3612,"close":3613},"2023-10-20",119.92,116.08,116.49,{"symbol":5,"time":3615,"open":3616,"high":3617,"low":3618,"close":3619},"2023-10-19",122.39,123.48,119.33,119.97,{"symbol":5,"time":3621,"open":3622,"high":3623,"low":3624,"close":3625},"2023-10-18",123.02,124.35,121.72,122.17,{"symbol":5,"time":3627,"open":3628,"high":3629,"low":1186,"close":3630},"2023-10-17",123.76,126.78,125.71,{"symbol":5,"time":3632,"open":697,"high":3633,"low":3634,"close":697},"2023-10-16",126.76,124.19,{"symbol":5,"time":3636,"open":3637,"high":3638,"low":3639,"close":842},"2023-10-13",127.61,129.84,123.55,{"symbol":5,"time":3641,"open":734,"high":2223,"low":3642,"close":3643},"2023-10-12",124.82,125.97,{"symbol":5,"time":3645,"open":1552,"high":2185,"low":743,"close":731},"2023-10-11",{"symbol":5,"time":3647,"open":3648,"high":3649,"low":3650,"close":3651},"2023-10-10",127.69,132.78,126.95,131.59,{"symbol":5,"time":3653,"open":3654,"high":3655,"low":886,"close":1994},"2023-10-09",124,127.92,{"symbol":5,"time":3657,"open":2003,"high":3526,"low":1179,"close":3658},"2023-10-06",126.36,{"symbol":5,"time":3660,"open":1231,"high":3661,"low":1829,"close":2014},"2023-10-05",126.62,{"symbol":5,"time":3663,"open":2528,"high":425,"low":3664,"close":3665},"2023-10-04",127.3,127.41,{"symbol":5,"time":3667,"open":1693,"high":3668,"low":1476,"close":3669},"2023-10-03",133.41,127.73,{"symbol":5,"time":3671,"open":1642,"high":1792,"low":2462,"close":2299},"2023-10-02",{"symbol":5,"time":3673,"open":643,"high":3451,"low":2122,"close":949},"2023-09-29",{"symbol":5,"time":3675,"open":3676,"high":567,"low":3677,"close":2412},"2023-09-28",133.65,132.88,{"symbol":5,"time":3679,"open":951,"high":3680,"low":2269,"close":735},"2023-09-27",134.9,{"symbol":5,"time":3682,"open":3649,"high":3683,"low":1063,"close":416},"2023-09-26",133.94,{"symbol":5,"time":3685,"open":2207,"high":503,"low":2207,"close":3686},"2023-09-25",134.14,{"symbol":5,"time":3688,"open":2261,"high":1670,"low":1537,"close":729},"2023-09-22",{"symbol":5,"time":3690,"open":509,"high":3415,"low":3691,"close":2429},"2023-09-21",132.39,[3693,3699,3704,3709,3714,3719,3724,3729,3734,3739,3744,3749,3754,3759,3763,3768,3773,3778,3783,3788,3793,3796,3801,3805,3810,3815,3820,3825,3830,3835,3840,3845,3850,3855,3860,3865,3870,3875,3880,3885,3890,3895,3900,3905,3910,3915,3920,3925,3930,3935,3940,3945,3950,3955,3959,3964,3968,3973,3978,3982,3986,3991,3996,4001,4006,4011,4016,4021,4026,4031,4036,4041,4045,4050,4055,4059,4064,4069,4073,4078,4083,4088,4093,4098,4103,4108,4112,4117,4122,4127,4131,4135,4140,4145,4149,4154,4159,4164,4169,4174,4179,4184,4189,4194,4199,4204,4209,4213,4218,4223,4228,4233,4238,4243,4248,4253,4258,4263,4268,4273,4278,4283,4288,4293,4298,4303,4308,4313,4318,4323,4328,4333,4338,4343,4348,4353,4358,4363,4368,4373,4378,4383,4388,4393,4398,4403,4408,4413,4418,4423,4428,4432,4437,4442,4447,4452,4457,4462,4467,4471,4476,4480,4485,4490,4495,4500,4505,4510,4514,4517,4522,4527,4531,4535,4538,4542,4546,4551,4554,4559,4564,4569,4574,4578,4583,4588,4592,4596,4600,4605,4610,4615,4619,4624,4628,4633,4638,4643,4648,4653,4657,4662,4667,4672,4677,4682,4687,4692,4697,4701,4705,4710,4713,4718,4723,4728,4733,4737,4739,4743,4748,4753,4757,4762,4766,4771,4776,4781,4784,4789,4794,4799,4804,4807,4812,4817,4822,4826,4831,4835,4840,4844,4849,4854,4859,4864,4869,4874,4879,4883,4887,4891,4896,4901,4906,4911,4916,4921,4926,4931,4936,4940,4945,4950,4955,4960,4964],{"symbol":3694,"time":26,"open":3695,"high":3696,"low":3697,"close":3698},"SPY",761.31,762,757.97,761.69,{"symbol":3694,"time":32,"open":3700,"high":3701,"low":3702,"close":3703},763.15,763.57,759.96,762.6,{"symbol":3694,"time":37,"open":3705,"high":3706,"low":3707,"close":3708},759.5,761.67,749.6,754.05,{"symbol":3694,"time":43,"open":3710,"high":3711,"low":3712,"close":3713},760.12,760.35,756.15,757.39,{"symbol":3694,"time":49,"open":3715,"high":3716,"low":3717,"close":3718},759,763.52,757.93,760.88,{"symbol":3694,"time":55,"open":3720,"high":3721,"low":3722,"close":3723},764.72,766.38,763.6,764.29,{"symbol":3694,"time":61,"open":3725,"high":3726,"low":3727,"close":3728},758.03,760.11,756.64,757.83,{"symbol":3694,"time":66,"open":3730,"high":3731,"low":3732,"close":3733},764.08,764.47,760.94,762.4,{"symbol":3694,"time":72,"open":3735,"high":3736,"low":3737,"close":3738},769.07,769.7,765.14,765.96,{"symbol":3694,"time":78,"open":3740,"high":3741,"low":3742,"close":3743},772.01,772.87,769,770.19,{"symbol":3694,"time":84,"open":3745,"high":3746,"low":3747,"close":3748},767.9,774.03,767.45,773.17,{"symbol":3694,"time":90,"open":3750,"high":3751,"low":3752,"close":3753},762.45,766.43,761.73,765.16,{"symbol":3694,"time":96,"open":3755,"high":3756,"low":3757,"close":3758},762.01,764.67,759.48,761.78,{"symbol":3694,"time":102,"open":3760,"high":3761,"low":3720,"close":3762},767.33,768,767.05,{"symbol":3694,"time":108,"open":3764,"high":3765,"low":3766,"close":3767},771.76,775.3,768.31,769.35,{"symbol":3694,"time":113,"open":3769,"high":3770,"low":3771,"close":3772},768.5,772.36,767.16,771.1,{"symbol":3694,"time":119,"open":3774,"high":3775,"low":3776,"close":3777},764.73,767.35,763.93,766.08,{"symbol":3694,"time":125,"open":3779,"high":3780,"low":3781,"close":3782},766.16,766.78,763.05,765.91,{"symbol":3694,"time":131,"open":3784,"high":3785,"low":3786,"close":3787},764.78,765.22,762.08,763.47,{"symbol":3694,"time":137,"open":3789,"high":3790,"low":3791,"close":3792},766.05,767.85,764.17,765.72,{"symbol":3694,"time":143,"open":3738,"high":3794,"low":3795,"close":3703},768.15,762.04,{"symbol":3694,"time":149,"open":3797,"high":3798,"low":3799,"close":3800},770.36,772.47,768.1,769.06,{"symbol":3694,"time":154,"open":3802,"high":3803,"low":3804,"close":3747},768.7,769.5,766.92,{"symbol":3694,"time":159,"open":3806,"high":3807,"low":3808,"close":3809},776.18,776.78,772.51,772.67,{"symbol":3694,"time":165,"open":3811,"high":3812,"low":3813,"close":3814},778.54,778.8,775.43,776.34,{"symbol":3694,"time":169,"open":3816,"high":3817,"low":3818,"close":3819},774.87,779.37,774.11,777.88,{"symbol":3694,"time":175,"open":3821,"high":3822,"low":3823,"close":3824},774.71,774.9,771.28,772.49,{"symbol":3694,"time":181,"open":3826,"high":3827,"low":3828,"close":3829},774.53,774.61,769.2,770.56,{"symbol":3694,"time":187,"open":3831,"high":3832,"low":3833,"close":3834},772.6,775.05,771.62,773.03,{"symbol":3694,"time":193,"open":3836,"high":3837,"low":3838,"close":3839},771.02,773.92,769.61,773.26,{"symbol":3694,"time":199,"open":3841,"high":3842,"low":3843,"close":3844},770.21,771.82,767.46,768.56,{"symbol":3694,"time":205,"open":3846,"high":3847,"low":3848,"close":3849},775.85,776.85,769.51,769.79,{"symbol":3694,"time":211,"open":3851,"high":3852,"low":3853,"close":3854},760.63,773.41,760.52,771.33,{"symbol":3694,"time":217,"open":3856,"high":3857,"low":3858,"close":3859},749.44,758.58,748.8,757.67,{"symbol":3694,"time":223,"open":3861,"high":3862,"low":3863,"close":3864},744.68,748.9,737.68,747.03,{"symbol":3694,"time":229,"open":3866,"high":3867,"low":3868,"close":3869},736.05,742.45,734.59,741.69,{"symbol":3694,"time":235,"open":3871,"high":3872,"low":3873,"close":3874},739.97,742.68,729.1,729.46,{"symbol":3694,"time":240,"open":3876,"high":3877,"low":3878,"close":3879},739.19,742.79,735.98,740.86,{"symbol":3694,"time":246,"open":3881,"high":3882,"low":3883,"close":3884},744.91,745.53,735.87,739.09,{"symbol":3694,"time":252,"open":3886,"high":3887,"low":3888,"close":3889},738.51,743.72,737.29,738.93,{"symbol":3694,"time":258,"open":3891,"high":3892,"low":3893,"close":3894},739.37,742.56,735.21,738.18,{"symbol":3694,"time":264,"open":3896,"high":3897,"low":3898,"close":3899},746.62,750.02,746.37,747.41,{"symbol":3694,"time":270,"open":3901,"high":3902,"low":3903,"close":3904},746.29,749.04,744.18,748.28,{"symbol":3694,"time":275,"open":3906,"high":3907,"low":3908,"close":3909},747.06,748.73,741.51,742.09,{"symbol":3694,"time":280,"open":3911,"high":3912,"low":3913,"close":3914},742.08,747.29,740.8,743.29,{"symbol":3694,"time":286,"open":3916,"high":3917,"low":3918,"close":3919},752.76,754.57,747.88,750.72,{"symbol":3694,"time":292,"open":3921,"high":3922,"low":3923,"close":3924},754.24,755.58,750.2,754.81,{"symbol":3694,"time":298,"open":3926,"high":3927,"low":3928,"close":3929},750.91,753.34,748.66,751.83,{"symbol":3694,"time":304,"open":3931,"high":3932,"low":3933,"close":3934},752.47,753.91,748,749.17,{"symbol":3694,"time":310,"open":3936,"high":3937,"low":3938,"close":3939},752.05,755.42,748.1,754.95,{"symbol":3694,"time":315,"open":3941,"high":3942,"low":3943,"close":3944},747.35,751.97,745.59,751.71,{"symbol":3694,"time":321,"open":3946,"high":3947,"low":3948,"close":3949},743.16,746.15,739.51,745.4,{"symbol":3694,"time":326,"open":3951,"high":3952,"low":3953,"close":3954},750.22,750.96,745.21,747.71,{"symbol":3694,"time":331,"open":3956,"high":3957,"low":3899,"close":3958},748.74,752.41,751.28,{"symbol":3694,"time":337,"open":3960,"high":3961,"low":3962,"close":3963},747.4,751.31,740.03,744.78,{"symbol":3694,"time":342,"open":3965,"high":3856,"low":3966,"close":3967},745,742.38,745.76,{"symbol":3694,"time":347,"open":3969,"high":3970,"low":3971,"close":3972},741.29,748.02,740.89,746.77,{"symbol":3694,"time":353,"open":3974,"high":3975,"low":3976,"close":3977},736.53,741.56,732.09,741,{"symbol":3694,"time":359,"open":3979,"high":3974,"low":3980,"close":3981},728.95,716.58,728.99,{"symbol":3694,"time":365,"open":3983,"high":3891,"low":3984,"close":3985},738.91,729.6,734.3,{"symbol":3694,"time":371,"open":3987,"high":3988,"low":3989,"close":3990},735.17,739.95,730.84,733.24,{"symbol":3694,"time":376,"open":3992,"high":3993,"low":3994,"close":3995},733.81,739.63,732.3,733.58,{"symbol":3694,"time":382,"open":3997,"high":3998,"low":3999,"close":4000},747.7,750.18,743.13,744.39,{"symbol":3694,"time":388,"open":4002,"high":4003,"low":4004,"close":4005},747.76,748.23,743.86,746.74,{"symbol":3694,"time":394,"open":4007,"high":4008,"low":4009,"close":4010},751.29,752.15,739.22,740.96,{"symbol":3694,"time":400,"open":4012,"high":4013,"low":4014,"close":4015},754.55,755.44,749.88,750.33,{"symbol":3694,"time":406,"open":4017,"high":4018,"low":4019,"close":4020},751.85,756.68,751.76,754.83,{"symbol":3694,"time":412,"open":4022,"high":4023,"low":4024,"close":4025},740.71,744.44,735.03,741.75,{"symbol":3694,"time":418,"open":4027,"high":4028,"low":4029,"close":4030},728.76,740,724.41,737.76,{"symbol":3694,"time":424,"open":4032,"high":4033,"low":4034,"close":4035},733.39,738.38,725.33,725.43,{"symbol":3694,"time":430,"open":4037,"high":4038,"low":4039,"close":4040},743.63,746.9,722.59,737.05,{"symbol":3694,"time":436,"open":4042,"high":4043,"low":4044,"close":4009},743.36,745.34,738.19,{"symbol":3694,"time":442,"open":4046,"high":4047,"low":4048,"close":4049},752.31,752.82,735.53,737.55,{"symbol":3694,"time":448,"open":4051,"high":4052,"low":4053,"close":4054},752.1,758.31,751.47,757.09,{"symbol":3694,"time":454,"open":4056,"high":4057,"low":4058,"close":3921},758.15,758.8,753.57,{"symbol":3694,"time":460,"open":4060,"high":4061,"low":4062,"close":4063},757.03,760.4,756.75,759.57,{"symbol":3694,"time":466,"open":4065,"high":4066,"low":4067,"close":4068},755.36,760.28,754.69,758.54,{"symbol":3694,"time":472,"open":4070,"high":4071,"low":4067,"close":4072},755.9,758.08,756.48,{"symbol":3694,"time":477,"open":4074,"high":4075,"low":4076,"close":4077},750.25,755.15,749.23,754.6,{"symbol":3694,"time":482,"open":4079,"high":4080,"low":4081,"close":4082},750.88,751.38,748.22,750.46,{"symbol":3694,"time":487,"open":4084,"high":4085,"low":4086,"close":4087},750.01,752.13,748.37,750.59,{"symbol":3694,"time":493,"open":4089,"high":4090,"low":4091,"close":4092},746.24,748.94,744.48,745.64,{"symbol":3694,"time":499,"open":4094,"high":4095,"low":4096,"close":4097},738.64,744.87,737.03,742.72,{"symbol":3694,"time":505,"open":4099,"high":4100,"low":4101,"close":4102},735.71,741.87,733.89,741.25,{"symbol":3694,"time":511,"open":4104,"high":4105,"low":4106,"close":4107},734.78,737.65,731.53,733.73,{"symbol":3694,"time":517,"open":4109,"high":4110,"low":4032,"close":4111},739.83,741.42,738.65,{"symbol":3694,"time":521,"open":4113,"high":4114,"low":4115,"close":4116},741.79,743.46,737.96,739.17,{"symbol":3694,"time":527,"open":4118,"high":4119,"low":4120,"close":4121},743.65,749.53,743.56,748.17,{"symbol":3694,"time":532,"open":4123,"high":4124,"low":4125,"close":4126},738.47,743.91,735.47,742.31,{"symbol":3694,"time":537,"open":4128,"high":4129,"low":4130,"close":3894},736.89,738.84,731.83,{"symbol":3694,"time":541,"open":4132,"high":4133,"low":4132,"close":4134},736.45,740.79,739.3,{"symbol":3694,"time":546,"open":4136,"high":4137,"low":4138,"close":4139},734.93,738.08,734.57,737.62,{"symbol":3694,"time":552,"open":4141,"high":4142,"low":4143,"close":4144},735.05,736.13,729.75,731.58,{"symbol":3694,"time":558,"open":4146,"high":3868,"low":4147,"close":4148},728.16,727.82,733.83,{"symbol":3694,"time":564,"open":4150,"high":4151,"low":4152,"close":4153},721.77,725.04,721.49,723.77,{"symbol":3694,"time":570,"open":4155,"high":4156,"low":4157,"close":4158},720.07,722.12,714.99,718.01,{"symbol":3694,"time":576,"open":4160,"high":4161,"low":4162,"close":4163},721.25,724.87,720.47,720.65,{"symbol":3694,"time":581,"open":4165,"high":4166,"low":4167,"close":4168},714.63,719.79,710.45,718.66,{"symbol":3694,"time":585,"open":4170,"high":4171,"low":4172,"close":4173},711,712.2,708.37,711.58,{"symbol":3694,"time":590,"open":4175,"high":4176,"low":4177,"close":4178},711.82,712.88,709.25,711.69,{"symbol":3694,"time":595,"open":4180,"high":4181,"low":4182,"close":4183},713.17,715.63,712.3,715.17,{"symbol":3694,"time":601,"open":4185,"high":4186,"low":4187,"close":4188},710.75,714.47,709.01,713.94,{"symbol":3694,"time":607,"open":4190,"high":4191,"low":4192,"close":4193},709.5,712.36,702.28,708.45,{"symbol":3694,"time":612,"open":4195,"high":4196,"low":4197,"close":4198},709.15,711.45,708.22,711.21,{"symbol":3694,"time":618,"open":4200,"high":4201,"low":4202,"close":4203},710.28,711.28,702.64,704.08,{"symbol":3694,"time":624,"open":4205,"high":4206,"low":4207,"close":4208},708.78,709.91,706.14,708.72,{"symbol":3694,"time":630,"open":4207,"high":4210,"low":4211,"close":4212},712.39,705.76,710.14,{"symbol":3694,"time":636,"open":4214,"high":4215,"low":4216,"close":4217},701.06,702.78,698.53,701.66,{"symbol":3694,"time":641,"open":4219,"high":4220,"low":4221,"close":4222},695.26,700.28,694.2,699.94,{"symbol":3694,"time":647,"open":4224,"high":4225,"low":4226,"close":4227},687.69,694.58,687.66,694.46,{"symbol":3694,"time":652,"open":4229,"high":4230,"low":4231,"close":4232},677.41,686.3,676.58,686.1,{"symbol":3694,"time":658,"open":4234,"high":4235,"low":4236,"close":4237},681.32,682.03,678.45,679.46,{"symbol":3694,"time":664,"open":4239,"high":4240,"low":4241,"close":4242},674.84,681.16,673.77,679.91,{"symbol":3694,"time":670,"open":4244,"high":4245,"low":4246,"close":4247},676.39,677.08,671.46,676.01,{"symbol":3694,"time":675,"open":4249,"high":4250,"low":4251,"close":4252},656.65,659.61,651.06,659.22,{"symbol":3694,"time":681,"open":4254,"high":4255,"low":4256,"close":4257},655.86,659.72,655.52,658.93,{"symbol":3694,"time":687,"open":4259,"high":4260,"low":4261,"close":4262},646.42,658.2,645.11,655.83,{"symbol":3694,"time":693,"open":4264,"high":4265,"low":4266,"close":4267},653.9,658.52,653,655.24,{"symbol":3694,"time":699,"open":4269,"high":4270,"low":4271,"close":4272},638.94,651.54,637.98,650.34,{"symbol":3694,"time":705,"open":4274,"high":4275,"low":4276,"close":4277},640.11,640.37,629.28,631.97,{"symbol":3694,"time":711,"open":4279,"high":4280,"low":4281,"close":4282},642.5,642.66,633.11,634.09,{"symbol":3694,"time":716,"open":4284,"high":4285,"low":4286,"close":4287},652.06,654.85,644.82,645.09,{"symbol":3694,"time":722,"open":4289,"high":4290,"low":4291,"close":4292},658.67,660.89,654.24,656.82,{"symbol":3694,"time":728,"open":4294,"high":4295,"low":4296,"close":4297},651.32,657.03,649.88,653.18,{"symbol":3694,"time":733,"open":4299,"high":4300,"low":4301,"close":4302},658.07,662.62,653.94,655.38,{"symbol":3694,"time":739,"open":4304,"high":4305,"low":4306,"close":4307},656.51,656.69,644.72,648.57,{"symbol":3694,"time":745,"open":4309,"high":4310,"low":4311,"close":4312},656.97,662.98,655.17,659.8,{"symbol":3694,"time":750,"open":4314,"high":4315,"low":4316,"close":4317},668.36,669.72,661.19,661.43,{"symbol":3694,"time":755,"open":4319,"high":4320,"low":4321,"close":4322},672.39,674.44,669.7,670.79,{"symbol":3694,"time":759,"open":4324,"high":4325,"low":4326,"close":4327},668.38,672.07,667.12,669.03,{"symbol":3694,"time":765,"open":4329,"high":4330,"low":4331,"close":4332},669.27,672.34,661.36,662.29,{"symbol":3694,"time":770,"open":4334,"high":4335,"low":4336,"close":4337},671.16,671.65,665.87,666.06,{"symbol":3694,"time":775,"open":4339,"high":4340,"low":4341,"close":4342},677.58,680.08,673.34,676.33,{"symbol":3694,"time":781,"open":4344,"high":4345,"low":4346,"close":4347},677.72,683.36,674.76,677.18,{"symbol":3694,"time":786,"open":4349,"high":4350,"low":4351,"close":4352},666.39,679.92,662.39,678.27,{"symbol":3694,"time":789,"open":4354,"high":4355,"low":4356,"close":4357},673.41,676.11,669.76,672.38,{"symbol":3694,"time":794,"open":4359,"high":4360,"low":4361,"close":4362},682.08,685.53,675.61,681.31,{"symbol":3694,"time":799,"open":4364,"high":4365,"low":4366,"close":4367},681.63,687.09,679.62,685.13,{"symbol":3694,"time":804,"open":4369,"high":4370,"low":4371,"close":4372},675.06,682.61,669.66,680.33,{"symbol":3694,"time":809,"open":4374,"high":4375,"low":4376,"close":4377},678.7,688.62,678.02,686.38,{"symbol":3694,"time":815,"open":4379,"high":4380,"low":4381,"close":4382},683.09,686.86,681.64,685.99,{"symbol":3694,"time":819,"open":4384,"high":4385,"low":4386,"close":4387},693.28,693.3,684.35,689.3,{"symbol":3694,"time":822,"open":4389,"high":4390,"low":4391,"close":4392},690.18,693.68,690.1,693.15,{"symbol":3694,"time":828,"open":4394,"high":4395,"low":4396,"close":4397},681.9,688.35,680,687.35,{"symbol":3694,"time":833,"open":4399,"high":4400,"low":4401,"close":4402},687.83,690,680.37,682.39,{"symbol":3694,"time":839,"open":4404,"high":4405,"low":4406,"close":4407},682.32,690.06,681.73,689.43,{"symbol":3694,"time":845,"open":4409,"high":4410,"low":4411,"close":4412},683.84,686.18,681.55,684.48,{"symbol":3694,"time":851,"open":4414,"high":4415,"low":4416,"close":4417},684.02,689.15,682.83,686.29,{"symbol":3694,"time":857,"open":4419,"high":4420,"low":4421,"close":4422},680.14,684.94,675.78,682.85,{"symbol":3694,"time":862,"open":4424,"high":4425,"low":4426,"close":4427},681.69,686.28,677.52,681.75,{"symbol":3694,"time":868,"open":4429,"high":4430,"low":4401,"close":4431},694.24,695.35,681.27,{"symbol":3694,"time":874,"open":4433,"high":4434,"low":4435,"close":4436},696.39,697.14,689.18,691.96,{"symbol":3694,"time":879,"open":4438,"high":4439,"low":4440,"close":4441},694.95,696.54,691.66,692.12,{"symbol":3694,"time":885,"open":4443,"high":4444,"low":4445,"close":4446},689.42,695.87,688.34,693.95,{"symbol":3694,"time":891,"open":4448,"high":4449,"low":4450,"close":4451},681.46,692.31,680.85,690.62,{"symbol":3694,"time":896,"open":4453,"high":4454,"low":4455,"close":4456},680.94,683.69,675.79,677.62,{"symbol":3694,"time":901,"open":4458,"high":4459,"low":4460,"close":4461},690.35,691.45,681.76,686.19,{"symbol":3694,"time":907,"open":4463,"high":4464,"low":4465,"close":4466},696.21,696.96,684.03,689.53,{"symbol":3694,"time":912,"open":4468,"high":4469,"low":4443,"close":4470},689.58,696.93,695.41,{"symbol":3694,"time":916,"open":4472,"high":4473,"low":4474,"close":4475},691.79,694.21,687.12,691.97,{"symbol":3694,"time":922,"open":4433,"high":4477,"low":4478,"close":4479},697.06,684.83,694.04,{"symbol":3694,"time":928,"open":4481,"high":4482,"low":4483,"close":4484},697.05,697.84,693.94,695.42,{"symbol":3694,"time":933,"open":4486,"high":4487,"low":4488,"close":4489},694.18,696.53,693.57,695.49,{"symbol":3694,"time":938,"open":4491,"high":4492,"low":4493,"close":4494},690.49,694.13,689.92,692.73,{"symbol":3694,"time":942,"open":4496,"high":4497,"low":4498,"close":4499},688.15,690.96,687.16,689.23,{"symbol":3694,"time":947,"open":4501,"high":4502,"low":4503,"close":4504},689.85,691.13,686.92,688.98,{"symbol":3694,"time":953,"open":4506,"high":4507,"low":4508,"close":4509},679.65,688.74,678.13,685.4,{"symbol":3694,"time":957,"open":4511,"high":4512,"low":4513,"close":4339},681.49,684.77,676.57,{"symbol":3694,"time":961,"open":4515,"high":4516,"low":4391,"close":4440},693.66,694.25,{"symbol":3694,"time":967,"open":4518,"high":4519,"low":4520,"close":4521},694.57,695.45,691.25,692.24,{"symbol":3694,"time":970,"open":4523,"high":4524,"low":4525,"close":4526},691,691.72,686.04,690.36,{"symbol":3694,"time":974,"open":4489,"high":4528,"low":4529,"close":4530},696.09,691.35,693.77,{"symbol":3694,"time":980,"open":4532,"high":4528,"low":4533,"close":4534},690.68,690.63,695.16,{"symbol":3694,"time":986,"open":4533,"high":4536,"low":4435,"close":4537},695.31,694.07,{"symbol":3694,"time":991,"open":4539,"high":4451,"low":4540,"close":4541},688.82,687.49,689.51,{"symbol":3694,"time":995,"open":4543,"high":4544,"low":4545,"close":4468},692.19,693.96,689.32,{"symbol":3694,"time":1001,"open":4547,"high":4548,"low":4549,"close":4550},687.93,692.32,687.78,691.81,{"symbol":3694,"time":1005,"open":4552,"high":4407,"low":4377,"close":4553},686.54,687.72,{"symbol":3694,"time":1010,"open":4555,"high":4556,"low":4557,"close":4558},685.71,686.87,679.82,683.17,{"symbol":3694,"time":1015,"open":4560,"high":4561,"low":4562,"close":4563},687.14,687.36,681.71,681.92,{"symbol":3694,"time":1019,"open":4565,"high":4566,"low":4567,"close":4568},687.45,688.56,686.58,687.01,{"symbol":3694,"time":1023,"open":4570,"high":4571,"low":4572,"close":4573},687.54,689.2,686.07,687.85,{"symbol":3694,"time":1027,"open":4575,"high":4440,"low":4576,"close":4577},690.64,689.27,690.31,{"symbol":3694,"time":1032,"open":4579,"high":4580,"low":4581,"close":4582},687.95,690.83,687.8,690.38,{"symbol":3694,"time":1037,"open":4584,"high":4585,"low":4586,"close":4587},683.92,688.2,683.87,687.96,{"symbol":3694,"time":1041,"open":4589,"high":4590,"low":4591,"close":4478},683.94,685.36,680.59,{"symbol":3694,"time":1045,"open":4593,"high":4594,"low":4595,"close":4591},676.59,681.09,676.47,{"symbol":3694,"time":1050,"open":4597,"high":4598,"low":4599,"close":4595},677.6,680.74,674.9,{"symbol":3694,"time":1055,"open":4601,"high":4602,"low":4603,"close":4604},679.89,680.44,671.2,671.4,{"symbol":3694,"time":1060,"open":4606,"high":4607,"low":4608,"close":4609},679.23,681.08,674.98,678.87,{"symbol":3694,"time":1066,"open":4611,"high":4612,"low":4613,"close":4614},685.74,685.76,679.25,680.73,{"symbol":3694,"time":1070,"open":4616,"high":4617,"low":4618,"close":4460},688.17,688.88,679.17,{"symbol":3694,"time":1075,"open":4620,"high":4621,"low":4622,"close":4623},685.14,689.25,682.17,689.17,{"symbol":3694,"time":1080,"open":4625,"high":4626,"low":4362,"close":4627},682.56,688.97,687.57,{"symbol":3694,"time":1085,"open":4629,"high":4630,"low":4631,"close":4632},683.15,685.39,682.59,683.04,{"symbol":3694,"time":1090,"open":4634,"high":4635,"low":4636,"close":4637},686.59,686.64,681.57,683.63,{"symbol":3694,"time":1095,"open":4639,"high":4640,"low":4641,"close":4642},685.47,688.39,684.58,685.69,{"symbol":3694,"time":1100,"open":4644,"high":4645,"low":4646,"close":4647},685.3,685.37,681.34,684.39,{"symbol":3694,"time":1106,"open":4649,"high":4650,"low":4651,"close":4652},680.57,684.91,679.69,683.89,{"symbol":3694,"time":1112,"open":4563,"high":4654,"low":4655,"close":4656},683.82,679.33,681.53,{"symbol":3694,"time":1118,"open":4658,"high":4659,"low":4660,"close":4661},678.81,682.99,678.74,680.27,{"symbol":3694,"time":1124,"open":4663,"high":4664,"low":4665,"close":4666},680.86,683.67,680.5,683.39,{"symbol":3694,"time":1130,"open":4668,"high":4669,"low":4670,"close":4671},677.63,681.7,676.72,679.68,{"symbol":3694,"time":1135,"open":4673,"high":4674,"low":4675,"close":4676},668.63,676.21,664.48,675.02,{"symbol":3694,"time":1140,"open":4678,"high":4679,"low":4680,"close":4681},662.69,670.06,661.59,668.73,{"symbol":3694,"time":1146,"open":4683,"high":4684,"low":4685,"close":4686},655.05,664.55,650.85,659.03,{"symbol":3694,"time":1152,"open":4688,"high":4689,"low":4690,"close":4691},672.91,675.56,651.89,652.53,{"symbol":3694,"time":1158,"open":4693,"high":4694,"low":4695,"close":4696},660.78,667.34,658.75,662.63,{"symbol":3694,"time":1164,"open":4698,"high":4699,"low":4254,"close":4700},662.1,665.12,660.08,{"symbol":3694,"time":1170,"open":4321,"high":4702,"low":4703,"close":4704},673.71,662.17,665.67,{"symbol":3694,"time":1176,"open":4706,"high":4707,"low":4708,"close":4709},665.38,675.66,663.27,671.93,{"symbol":3694,"time":1181,"open":4665,"high":4663,"low":4711,"close":4712},670.52,672.04,{"symbol":3694,"time":1185,"open":4714,"high":4715,"low":4716,"close":4717},684.79,684.96,680.95,683.38,{"symbol":3694,"time":1191,"open":4719,"high":4720,"low":4721,"close":4722},679.95,683.57,678.73,683,{"symbol":3694,"time":1197,"open":4724,"high":4725,"low":4726,"close":4727},677.24,682.18,675.03,681.44,{"symbol":3694,"time":1202,"open":4729,"high":4730,"low":4731,"close":4732},667.91,671.08,661.21,670.97,{"symbol":3694,"time":1208,"open":4595,"high":4734,"low":4735,"close":4736},677.38,668.72,670.31,{"symbol":3694,"time":1214,"open":4608,"high":4663,"low":4738,"close":4339},674.17,{"symbol":3694,"time":1219,"open":4355,"high":4740,"low":4741,"close":4742},679.96,674.58,675.24,{"symbol":3694,"time":1223,"open":4744,"high":4745,"low":4746,"close":4747},685.67,685.8,679.94,683.34,{"symbol":3694,"time":1228,"open":4749,"high":4750,"low":4751,"close":4752},685.04,685.08,679.24,682.06,{"symbol":3694,"time":1233,"open":4754,"high":4755,"low":4756,"close":4756},683.9,685.94,679.83,{"symbol":3694,"time":1238,"open":4758,"high":4759,"low":4760,"close":4761},688.72,689.7,682.87,687.39,{"symbol":3694,"time":1243,"open":4763,"high":4764,"low":4478,"close":4765},687.05,688.91,687.06,{"symbol":3694,"time":1249,"open":4767,"high":4768,"low":4769,"close":4770},682.73,685.54,682.12,685.24,{"symbol":3694,"time":1255,"open":4772,"high":4773,"low":4774,"close":4775},676.46,678.47,675.65,677.25,{"symbol":3694,"time":1259,"open":4777,"high":4778,"low":4779,"close":4780},668.12,672.71,667.8,671.76,{"symbol":3694,"time":1264,"open":4782,"high":4782,"low":4783,"close":4779},672,663.3,{"symbol":3694,"time":1268,"open":4785,"high":4786,"low":4787,"close":4788},671.44,672.99,669.98,671.29,{"symbol":3694,"time":1273,"open":4790,"high":4791,"low":4792,"close":4793},667.32,672.21,667.27,671.3,{"symbol":3694,"time":1279,"open":4795,"high":4796,"low":4797,"close":4798},659.5,665.76,658.14,664.39,{"symbol":3694,"time":1284,"open":4800,"high":4801,"low":4802,"close":4803},666.82,668.71,657.11,660.64,{"symbol":3694,"time":1289,"open":4800,"high":4805,"low":4257,"close":4806},670.23,665.17,{"symbol":3694,"time":1294,"open":4808,"high":4809,"low":4810,"close":4811},657.17,665.83,653.17,662.23,{"symbol":3694,"time":1298,"open":4813,"high":4814,"low":4815,"close":4816},660.65,665.13,659.77,663.04,{"symbol":3694,"time":1304,"open":4818,"high":4819,"low":4820,"close":4821},672.13,673.95,652.84,653.02,{"symbol":3694,"time":1310,"open":4823,"high":4824,"low":4825,"close":4334},673.53,673.94,669.21,{"symbol":3694,"time":1315,"open":4827,"high":4828,"low":4829,"close":4830},670.25,673.21,669.42,673.11,{"symbol":3694,"time":1320,"open":4832,"high":4786,"low":4833,"close":4834},672.54,667.67,669.12,{"symbol":3694,"time":1326,"open":4836,"high":4837,"low":4838,"close":4839},671.62,672.51,669.46,671.61,{"symbol":3694,"time":1331,"open":4841,"high":4842,"low":4843,"close":4825},669.99,672.68,668.16,{"symbol":3694,"time":1337,"open":4845,"high":4846,"low":4847,"close":4848},670.45,670.57,666.78,669.22,{"symbol":3694,"time":1342,"open":4850,"high":4851,"low":4852,"close":4853},663.17,669.37,663.06,668.45,{"symbol":3694,"time":1347,"open":4855,"high":4856,"low":4857,"close":4858},662.93,666.65,661.61,666.18,{"symbol":3694,"time":1352,"open":4860,"high":4861,"low":4862,"close":4863},664.36,665.28,661.86,663.68,{"symbol":3694,"time":1357,"open":4865,"high":4866,"low":4867,"close":4868},659.51,662.37,657.88,661.82,{"symbol":3694,"time":1362,"open":4870,"high":4871,"low":4872,"close":4873},657.94,659.41,654.41,658.05,{"symbol":3694,"time":1367,"open":4875,"high":4876,"low":4877,"close":4878},664.51,664.61,659.67,661.1,{"symbol":3694,"time":1371,"open":4880,"high":4694,"low":4881,"close":4882},666.72,661.98,663.21,{"symbol":3694,"time":1376,"open":4884,"high":4885,"low":4703,"close":4886},662.2,667.29,666.84,{"symbol":3694,"time":1381,"open":4888,"high":4684,"low":4889,"close":4890},662.33,660.37,663.7,{"symbol":3694,"time":1386,"open":4892,"high":4893,"low":4894,"close":4895},661.89,664.89,660.27,662.26,{"symbol":3694,"time":1391,"open":4897,"high":4898,"low":4899,"close":4900},660.01,661.72,654.3,659.18,{"symbol":3694,"time":1397,"open":4902,"high":4903,"low":4904,"close":4905},661.47,661.78,659.21,660,{"symbol":3694,"time":1402,"open":4907,"high":4908,"low":4909,"close":4910},659.64,661.04,659.34,660.91,{"symbol":3694,"time":1406,"open":4912,"high":4913,"low":4914,"close":4915},657.6,659.11,656.9,657.41,{"symbol":3694,"time":1411,"open":4917,"high":4918,"low":4919,"close":4920},654.18,658.33,653.59,657.63,{"symbol":3694,"time":1415,"open":4922,"high":4923,"low":4924,"close":4925},653.62,654.55,650.63,652.21,{"symbol":3694,"time":1419,"open":4927,"high":4928,"low":4929,"close":4930},648.97,650.86,647.22,650.33,{"symbol":3694,"time":1423,"open":4932,"high":4933,"low":4934,"close":4935},648.62,649.84,647.23,648.83,{"symbol":3694,"time":1427,"open":4937,"high":4925,"low":4938,"close":4939},651.48,643.33,647.24,{"symbol":3694,"time":1432,"open":4941,"high":4942,"low":4943,"close":4944},644.42,649.15,643.51,649.12,{"symbol":3694,"time":1436,"open":4946,"high":4947,"low":4948,"close":4949},642.67,644.21,640.46,643.74,{"symbol":3694,"time":1441,"open":4951,"high":4952,"low":4953,"close":4954},637.5,640.49,634.92,640.27,{"symbol":3694,"time":1445,"open":4956,"high":4957,"low":4958,"close":4959},647.47,647.84,643.14,645.05,{"symbol":3694,"time":1451,"open":4939,"high":4961,"low":4962,"close":4963},649.48,645.34,648.92,{"symbol":3694,"time":1457,"open":4965,"high":4966,"low":4941,"close":4967},644.57,647.37,646.63,[4969,4974,4976,4978,4981,4984,4986,4988,4989,4991,4992,4994,4996,4999,5002,5004,5005,5006,5008,5010,5012,5014,5016,5018,5020,5021,5023,5025,5027,5029,5031,5033,5035,5036,5038,5040,5042,5044,5046,5047,5049,5051,5053,5055,5057,5059,5061,5062,5064,5066,5068,5069,5071,5073,5075,5077,5079,5081,5082,5084,5086,5088,5090,5092,5094],{"time":72,"symbol":5,"current_signal":4970,"signal_change":23,"signal_type":4971,"trading_system":4972,"datetime":4973},"False","BEARISH","BollingerBands","2026-09-08 00:00:00",{"time":72,"symbol":5,"current_signal":4970,"signal_change":23,"signal_type":4971,"trading_system":4975,"datetime":4973},"ADX",{"time":72,"symbol":5,"current_signal":4970,"signal_change":23,"signal_type":4971,"trading_system":4977,"datetime":4973},"CCI",{"time":113,"symbol":5,"current_signal":4970,"signal_change":23,"signal_type":4971,"trading_system":4979,"datetime":4980},"MACD","2026-08-27 00:00:00",{"time":211,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4982,"trading_system":4975,"datetime":4983},"BULLISH","2026-08-04 00:00:00",{"time":235,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4982,"trading_system":4979,"datetime":4985},"2026-07-29 00:00:00",{"time":240,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4982,"trading_system":4972,"datetime":4987},"2026-07-28 00:00:00",{"time":240,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4982,"trading_system":4977,"datetime":4987},{"time":264,"symbol":5,"current_signal":4970,"signal_change":23,"signal_type":4971,"trading_system":4972,"datetime":4990},"2026-07-22 00:00:00",{"time":264,"symbol":5,"current_signal":4970,"signal_change":23,"signal_type":4971,"trading_system":4977,"datetime":4990},{"time":292,"symbol":5,"current_signal":4970,"signal_change":23,"signal_type":4971,"trading_system":4975,"datetime":4993},"2026-07-15 00:00:00",{"time":298,"symbol":5,"current_signal":4970,"signal_change":23,"signal_type":4971,"trading_system":4979,"datetime":4995},"2026-07-14 00:00:00",{"time":331,"symbol":5,"current_signal":4970,"signal_change":23,"signal_type":4971,"trading_system":4997,"datetime":4998},"RSI","2026-07-06 00:00:00",{"time":347,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4982,"trading_system":5000,"datetime":5001},"MA","2026-06-30 00:00:00",{"time":406,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4982,"trading_system":4979,"datetime":5003},"2026-06-15 00:00:00",{"time":406,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4982,"trading_system":4977,"datetime":5003},{"time":406,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4982,"trading_system":4972,"datetime":5003},{"time":430,"symbol":5,"current_signal":4970,"signal_change":23,"signal_type":4971,"trading_system":4979,"datetime":5007},"2026-06-09 00:00:00",{"time":436,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4982,"trading_system":4979,"datetime":5009},"2026-06-08 00:00:00",{"time":448,"symbol":5,"current_signal":4970,"signal_change":23,"signal_type":4971,"trading_system":5000,"datetime":5011},"2026-06-04 00:00:00",{"time":454,"symbol":5,"current_signal":4970,"signal_change":23,"signal_type":4971,"trading_system":4979,"datetime":5013},"2026-06-03 00:00:00",{"time":460,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4982,"trading_system":4979,"datetime":5015},"2026-06-02 00:00:00",{"time":517,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4982,"trading_system":4997,"datetime":5017},"2026-05-18 00:00:00",{"time":537,"symbol":5,"current_signal":4970,"signal_change":23,"signal_type":4971,"trading_system":4972,"datetime":5019},"2026-05-12 00:00:00",{"time":537,"symbol":5,"current_signal":4970,"signal_change":23,"signal_type":4971,"trading_system":4977,"datetime":5019},{"time":546,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4982,"trading_system":4975,"datetime":5022},"2026-05-08 00:00:00",{"time":552,"symbol":5,"current_signal":4970,"signal_change":23,"signal_type":4971,"trading_system":4975,"datetime":5024},"2026-05-07 00:00:00",{"time":570,"symbol":5,"current_signal":4970,"signal_change":23,"signal_type":4971,"trading_system":4979,"datetime":5026},"2026-05-04 00:00:00",{"time":641,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4982,"trading_system":4972,"datetime":5028},"2026-04-15 00:00:00",{"time":647,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4982,"trading_system":4977,"datetime":5030},"2026-04-14 00:00:00",{"time":664,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4982,"trading_system":4979,"datetime":5032},"2026-04-09 00:00:00",{"time":711,"symbol":5,"current_signal":4970,"signal_change":23,"signal_type":4971,"trading_system":4972,"datetime":5034},"2026-03-27 00:00:00",{"time":711,"symbol":5,"current_signal":4970,"signal_change":23,"signal_type":4971,"trading_system":4977,"datetime":5034},{"time":759,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4982,"trading_system":5000,"datetime":5037},"2026-03-16 00:00:00",{"time":765,"symbol":5,"current_signal":4970,"signal_change":23,"signal_type":4971,"trading_system":4979,"datetime":5039},"2026-03-13 00:00:00",{"time":815,"symbol":5,"current_signal":4970,"signal_change":23,"signal_type":4971,"trading_system":4997,"datetime":5041},"2026-02-27 00:00:00",{"time":819,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4982,"trading_system":4972,"datetime":5043},"2026-02-26 00:00:00",{"time":822,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4982,"trading_system":4975,"datetime":5045},"2026-02-25 00:00:00",{"time":822,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4982,"trading_system":4977,"datetime":5045},{"time":845,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4982,"trading_system":4979,"datetime":5048},"2026-02-19 00:00:00",{"time":885,"symbol":5,"current_signal":4970,"signal_change":23,"signal_type":4971,"trading_system":5000,"datetime":5050},"2026-02-09 00:00:00",{"time":912,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4982,"trading_system":4997,"datetime":5052},"2026-02-02 00:00:00",{"time":961,"symbol":5,"current_signal":4970,"signal_change":23,"signal_type":4971,"trading_system":4972,"datetime":5054},"2026-01-16 00:00:00",{"time":967,"symbol":5,"current_signal":4970,"signal_change":23,"signal_type":4971,"trading_system":4977,"datetime":5056},"2026-01-15 00:00:00",{"time":974,"symbol":5,"current_signal":4970,"signal_change":23,"signal_type":4971,"trading_system":4975,"datetime":5058},"2026-01-13 00:00:00",{"time":1010,"symbol":5,"current_signal":4970,"signal_change":23,"signal_type":4971,"trading_system":4979,"datetime":5060},"2026-01-02 00:00:00",{"time":1010,"symbol":5,"current_signal":4970,"signal_change":23,"signal_type":4971,"trading_system":4997,"datetime":5060},{"time":1045,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4982,"trading_system":5000,"datetime":5063},"2025-12-19 00:00:00",{"time":1080,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4982,"trading_system":4972,"datetime":5065},"2025-12-10 00:00:00",{"time":1095,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4982,"trading_system":4975,"datetime":5067},"2025-12-05 00:00:00",{"time":1095,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4982,"trading_system":4977,"datetime":5067},{"time":1118,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4982,"trading_system":4979,"datetime":5070},"2025-12-01 00:00:00",{"time":1152,"symbol":5,"current_signal":4970,"signal_change":23,"signal_type":4971,"trading_system":5000,"datetime":5072},"2025-11-20 00:00:00",{"time":1164,"symbol":5,"current_signal":4970,"signal_change":23,"signal_type":4971,"trading_system":4972,"datetime":5074},"2025-11-18 00:00:00",{"time":1191,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4982,"trading_system":4997,"datetime":5076},"2025-11-11 00:00:00",{"time":1202,"symbol":5,"current_signal":4970,"signal_change":23,"signal_type":4971,"trading_system":4977,"datetime":5078},"2025-11-07 00:00:00",{"time":1219,"symbol":5,"current_signal":4970,"signal_change":23,"signal_type":4971,"trading_system":4975,"datetime":5080},"2025-11-04 00:00:00",{"time":1219,"symbol":5,"current_signal":4970,"signal_change":23,"signal_type":4971,"trading_system":4979,"datetime":5080},{"time":1223,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4982,"trading_system":5000,"datetime":5083},"2025-11-03 00:00:00",{"time":1238,"symbol":5,"current_signal":4970,"signal_change":23,"signal_type":4971,"trading_system":4997,"datetime":5085},"2025-10-29 00:00:00",{"time":1259,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4982,"trading_system":4975,"datetime":5087},"2025-10-23 00:00:00",{"time":1273,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4982,"trading_system":4972,"datetime":5089},"2025-10-20 00:00:00",{"time":1279,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4982,"trading_system":4977,"datetime":5091},"2025-10-17 00:00:00",{"time":1294,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4982,"trading_system":4979,"datetime":5093},"2025-10-14 00:00:00",{"time":1337,"symbol":5,"current_signal":4970,"signal_change":23,"signal_type":4971,"trading_system":4979,"datetime":5095},"2025-10-02 00:00:00",[5097,5103,5109,5114,5119,5124,5130,5135,5140,5145,5150,5155,5160,5165,5170,5175,5180,5185,5190,5195,5200,5205,5210,5215,5220,5225,5230,5235,5240,5246,5252,5257,5263,5269,5274,5280,5286,5292,5298,5304,5310,5316,5322,5328,5334,5340,5346,5352,5358],{"symbol":5,"form":5098,"filingdate":759,"primarydocument":5099,"accessionnumber":5100,"filing_url":5101,"sec_url":5102},"8-K","d106317d8k.htm","0001193125-26-108514","https://www.sec.gov/Archives/edgar/data/1559720/000119312526108514/d106317d8k.htm","https://www.sec.gov/Archives/edgar/data/1559720/000119312526108514/0001193125-26-108514-index.htm",{"symbol":5,"form":5104,"filingdate":868,"primarydocument":5105,"accessionnumber":5106,"filing_url":5107,"sec_url":5108},"10-K","abnb-20251231.htm","0001559720-26-000004","https://www.sec.gov/Archives/edgar/data/1559720/000155972026000004/abnb-20251231.htm","https://www.sec.gov/Archives/edgar/data/1559720/000155972026000004/0001559720-26-000004-index.htm",{"symbol":5,"form":5098,"filingdate":868,"primarydocument":5110,"accessionnumber":5111,"filing_url":5112,"sec_url":5113},"d58192d8k.htm","0001193125-26-048670","https://www.sec.gov/Archives/edgar/data/1559720/000119312526048670/d58192d8k.htm","https://www.sec.gov/Archives/edgar/data/1559720/000119312526048670/0001193125-26-048670-index.htm",{"symbol":5,"form":5098,"filingdate":1146,"primarydocument":5115,"accessionnumber":5116,"filing_url":5117,"sec_url":5118},"d41935d8k.htm","0001193125-25-291024","https://www.sec.gov/Archives/edgar/data/1559720/000119312525291024/d41935d8k.htm","https://www.sec.gov/Archives/edgar/data/1559720/000119312525291024/0001193125-25-291024-index.htm",{"symbol":5,"form":5098,"filingdate":1208,"primarydocument":5120,"accessionnumber":5121,"filing_url":5122,"sec_url":5123},"d40503d8k.htm","0001193125-25-269432","https://www.sec.gov/Archives/edgar/data/1559720/000119312525269432/d40503d8k.htm","https://www.sec.gov/Archives/edgar/data/1559720/000119312525269432/0001193125-25-269432-index.htm",{"symbol":5,"form":5125,"filingdate":1208,"primarydocument":5126,"accessionnumber":5127,"filing_url":5128,"sec_url":5129},"10-Q","abnb-20250930.htm","0001559720-25-000030","https://www.sec.gov/Archives/edgar/data/1559720/000155972025000030/abnb-20250930.htm","https://www.sec.gov/Archives/edgar/data/1559720/000155972025000030/0001559720-25-000030-index.htm",{"symbol":5,"form":5098,"filingdate":1532,"primarydocument":5131,"accessionnumber":5132,"filing_url":5133,"sec_url":5134},"d17531d8k.htm","0001193125-25-174438","https://www.sec.gov/Archives/edgar/data/1559720/000119312525174438/d17531d8k.htm","https://www.sec.gov/Archives/edgar/data/1559720/000119312525174438/0001193125-25-174438-index.htm",{"symbol":5,"form":5125,"filingdate":1532,"primarydocument":5136,"accessionnumber":5137,"filing_url":5138,"sec_url":5139},"abnb-20250630.htm","0001559720-25-000025","https://www.sec.gov/Archives/edgar/data/1559720/000155972025000025/abnb-20250630.htm","https://www.sec.gov/Archives/edgar/data/1559720/000155972025000025/0001559720-25-000025-index.htm",{"symbol":5,"form":5098,"filingdate":1721,"primarydocument":5141,"accessionnumber":5142,"filing_url":5143,"sec_url":5144},"d930295d8k.htm","0001193125-25-137216","https://www.sec.gov/Archives/edgar/data/1559720/000119312525137216/d930295d8k.htm","https://www.sec.gov/Archives/edgar/data/1559720/000119312525137216/0001193125-25-137216-index.htm",{"symbol":5,"form":5098,"filingdate":1838,"primarydocument":5146,"accessionnumber":5147,"filing_url":5148,"sec_url":5149},"d40594d8k.htm","0001193125-25-109934","https://www.sec.gov/Archives/edgar/data/1559720/000119312525109934/d40594d8k.htm","https://www.sec.gov/Archives/edgar/data/1559720/000119312525109934/0001193125-25-109934-index.htm",{"symbol":5,"form":5125,"filingdate":1838,"primarydocument":5151,"accessionnumber":5152,"filing_url":5153,"sec_url":5154},"abnb-20250331.htm","0001559720-25-000017","https://www.sec.gov/Archives/edgar/data/1559720/000155972025000017/abnb-20250331.htm","https://www.sec.gov/Archives/edgar/data/1559720/000155972025000017/0001559720-25-000017-index.htm",{"symbol":5,"form":5098,"filingdate":2108,"primarydocument":5156,"accessionnumber":5157,"filing_url":5158,"sec_url":5159},"d915198d8k.htm","0001193125-25-026054","https://www.sec.gov/Archives/edgar/data/1559720/000119312525026054/d915198d8k.htm","https://www.sec.gov/Archives/edgar/data/1559720/000119312525026054/0001193125-25-026054-index.htm",{"symbol":5,"form":5104,"filingdate":2108,"primarydocument":5161,"accessionnumber":5162,"filing_url":5163,"sec_url":5164},"abnb-20241231.htm","0001559720-25-000010","https://www.sec.gov/Archives/edgar/data/1559720/000155972025000010/abnb-20241231.htm","https://www.sec.gov/Archives/edgar/data/1559720/000155972025000010/0001559720-25-000010-index.htm",{"symbol":5,"form":5125,"filingdate":2387,"primarydocument":5166,"accessionnumber":5167,"filing_url":5168,"sec_url":5169},"abnb-20240930.htm","0001559720-24-000032","https://www.sec.gov/Archives/edgar/data/1559720/000155972024000032/abnb-20240930.htm","https://www.sec.gov/Archives/edgar/data/1559720/000155972024000032/0001559720-24-000032-index.htm",{"symbol":5,"form":5098,"filingdate":2387,"primarydocument":5171,"accessionnumber":5172,"filing_url":5173,"sec_url":5174},"d886752d8k.htm","0001193125-24-253103","https://www.sec.gov/Archives/edgar/data/1559720/000119312524253103/d886752d8k.htm","https://www.sec.gov/Archives/edgar/data/1559720/000119312524253103/0001193125-24-253103-index.htm",{"symbol":5,"form":5098,"filingdate":2677,"primarydocument":5176,"accessionnumber":5177,"filing_url":5178,"sec_url":5179},"d831385d8k.htm","0001193125-24-194849","https://www.sec.gov/Archives/edgar/data/1559720/000119312524194849/d831385d8k.htm","https://www.sec.gov/Archives/edgar/data/1559720/000119312524194849/0001193125-24-194849-index.htm",{"symbol":5,"form":5125,"filingdate":2677,"primarydocument":5181,"accessionnumber":5182,"filing_url":5183,"sec_url":5184},"abnb-20240630.htm","0001559720-24-000024","https://www.sec.gov/Archives/edgar/data/1559720/000155972024000024/abnb-20240630.htm","https://www.sec.gov/Archives/edgar/data/1559720/000155972024000024/0001559720-24-000024-index.htm",{"symbol":5,"form":5098,"filingdate":2879,"primarydocument":5186,"accessionnumber":5187,"filing_url":5188,"sec_url":5189},"d841286d8k.htm","0001193125-24-157426","https://www.sec.gov/Archives/edgar/data/1559720/000119312524157426/d841286d8k.htm","https://www.sec.gov/Archives/edgar/data/1559720/000119312524157426/0001193125-24-157426-index.htm",{"symbol":5,"form":5125,"filingdate":2982,"primarydocument":5191,"accessionnumber":5192,"filing_url":5193,"sec_url":5194},"abnb-20240331.htm","0001559720-24-000017","https://www.sec.gov/Archives/edgar/data/1559720/000155972024000017/abnb-20240331.htm","https://www.sec.gov/Archives/edgar/data/1559720/000155972024000017/0001559720-24-000017-index.htm",{"symbol":5,"form":5098,"filingdate":2982,"primarydocument":5196,"accessionnumber":5197,"filing_url":5198,"sec_url":5199},"d813800d8k.htm","0001193125-24-134183","https://www.sec.gov/Archives/edgar/data/1559720/000119312524134183/d813800d8k.htm","https://www.sec.gov/Archives/edgar/data/1559720/000119312524134183/0001193125-24-134183-index.htm",{"symbol":5,"form":5104,"filingdate":3283,"primarydocument":5201,"accessionnumber":5202,"filing_url":5203,"sec_url":5204},"abnb-20231231.htm","0001559720-24-000006","https://www.sec.gov/Archives/edgar/data/1559720/000155972024000006/abnb-20231231.htm","https://www.sec.gov/Archives/edgar/data/1559720/000155972024000006/0001559720-24-000006-index.htm",{"symbol":5,"form":5098,"filingdate":3298,"primarydocument":5206,"accessionnumber":5207,"filing_url":5208,"sec_url":5209},"d646462d8k.htm","0001193125-24-033706","https://www.sec.gov/Archives/edgar/data/1559720/000119312524033706/d646462d8k.htm","https://www.sec.gov/Archives/edgar/data/1559720/000119312524033706/0001193125-24-033706-index.htm",{"symbol":5,"form":5098,"filingdate":3470,"primarydocument":5211,"accessionnumber":5212,"filing_url":5213,"sec_url":5214},"d599690d8k.htm","0001193125-23-293738","https://www.sec.gov/Archives/edgar/data/1559720/000119312523293738/d599690d8k.htm","https://www.sec.gov/Archives/edgar/data/1559720/000119312523293738/0001193125-23-293738-index.htm",{"symbol":5,"form":5098,"filingdate":3481,"primarydocument":5216,"accessionnumber":5217,"filing_url":5218,"sec_url":5219},"d636215d8k.htm","0001193125-23-291772","https://www.sec.gov/Archives/edgar/data/1559720/000119312523291772/d636215d8k.htm","https://www.sec.gov/Archives/edgar/data/1559720/000119312523291772/0001193125-23-291772-index.htm",{"symbol":5,"form":5098,"filingdate":3539,"primarydocument":5221,"accessionnumber":5222,"filing_url":5223,"sec_url":5224},"d317247d8k.htm","0001193125-23-277210","https://www.sec.gov/Archives/edgar/data/1559720/000119312523277210/d317247d8k.htm","https://www.sec.gov/Archives/edgar/data/1559720/000119312523277210/0001193125-23-277210-index.htm",{"symbol":5,"form":5098,"filingdate":3562,"primarydocument":5226,"accessionnumber":5227,"filing_url":5228,"sec_url":5229},"d745159d8k.htm","0001193125-23-272535","https://www.sec.gov/Archives/edgar/data/1559720/000119312523272535/d745159d8k.htm","https://www.sec.gov/Archives/edgar/data/1559720/000119312523272535/0001193125-23-272535-index.htm",{"symbol":5,"form":5098,"filingdate":3578,"primarydocument":5231,"accessionnumber":5232,"filing_url":5233,"sec_url":5234},"d481318d8k.htm","0001193125-23-268164","https://www.sec.gov/Archives/edgar/data/1559720/000119312523268164/d481318d8k.htm","https://www.sec.gov/Archives/edgar/data/1559720/000119312523268164/0001193125-23-268164-index.htm",{"symbol":5,"form":5125,"filingdate":3578,"primarydocument":5236,"accessionnumber":5237,"filing_url":5238,"sec_url":5239},"abnb-20230930.htm","0001559720-23-000020","https://www.sec.gov/Archives/edgar/data/1559720/000155972023000020/abnb-20230930.htm","https://www.sec.gov/Archives/edgar/data/1559720/000155972023000020/0001559720-23-000020-index.htm",{"symbol":5,"form":5098,"filingdate":5241,"primarydocument":5242,"accessionnumber":5243,"filing_url":5244,"sec_url":5245},"2023-09-11","d547868d8k.htm","0001193125-23-232474","https://www.sec.gov/Archives/edgar/data/1559720/000119312523232474/d547868d8k.htm","https://www.sec.gov/Archives/edgar/data/1559720/000119312523232474/0001193125-23-232474-index.htm",{"symbol":5,"form":5125,"filingdate":5247,"primarydocument":5248,"accessionnumber":5249,"filing_url":5250,"sec_url":5251},"2023-08-03","abnb-20230630.htm","0001559720-23-000015","https://www.sec.gov/Archives/edgar/data/1559720/000155972023000015/abnb-20230630.htm","https://www.sec.gov/Archives/edgar/data/1559720/000155972023000015/0001559720-23-000015-index.htm",{"symbol":5,"form":5098,"filingdate":5247,"primarydocument":5253,"accessionnumber":5254,"filing_url":5255,"sec_url":5256},"d446942d8k.htm","0001193125-23-202832","https://www.sec.gov/Archives/edgar/data/1559720/000119312523202832/d446942d8k.htm","https://www.sec.gov/Archives/edgar/data/1559720/000119312523202832/0001193125-23-202832-index.htm",{"symbol":5,"form":5098,"filingdate":5258,"primarydocument":5259,"accessionnumber":5260,"filing_url":5261,"sec_url":5262},"2023-06-07","d480147d8k.htm","0001193125-23-162506","https://www.sec.gov/Archives/edgar/data/1559720/000119312523162506/d480147d8k.htm","https://www.sec.gov/Archives/edgar/data/1559720/000119312523162506/0001193125-23-162506-index.htm",{"symbol":5,"form":5098,"filingdate":5264,"primarydocument":5265,"accessionnumber":5266,"filing_url":5267,"sec_url":5268},"2023-05-09","d453262d8k.htm","0001193125-23-139392","https://www.sec.gov/Archives/edgar/data/1559720/000119312523139392/d453262d8k.htm","https://www.sec.gov/Archives/edgar/data/1559720/000119312523139392/0001193125-23-139392-index.htm",{"symbol":5,"form":5125,"filingdate":5264,"primarydocument":5270,"accessionnumber":5271,"filing_url":5272,"sec_url":5273},"abnb-20230331.htm","0001559720-23-000010","https://www.sec.gov/Archives/edgar/data/1559720/000155972023000010/abnb-20230331.htm","https://www.sec.gov/Archives/edgar/data/1559720/000155972023000010/0001559720-23-000010-index.htm",{"symbol":5,"form":5098,"filingdate":5275,"primarydocument":5276,"accessionnumber":5277,"filing_url":5278,"sec_url":5279},"2023-04-17","d493300d8k.htm","0001193125-23-103771","https://www.sec.gov/Archives/edgar/data/1559720/000119312523103771/d493300d8k.htm","https://www.sec.gov/Archives/edgar/data/1559720/000119312523103771/0001193125-23-103771-index.htm",{"symbol":5,"form":5104,"filingdate":5281,"primarydocument":5282,"accessionnumber":5283,"filing_url":5284,"sec_url":5285},"2023-02-17","abnb-20221231.htm","0001559720-23-000003","https://www.sec.gov/Archives/edgar/data/1559720/000155972023000003/abnb-20221231.htm","https://www.sec.gov/Archives/edgar/data/1559720/000155972023000003/0001559720-23-000003-index.htm",{"symbol":5,"form":5098,"filingdate":5287,"primarydocument":5288,"accessionnumber":5289,"filing_url":5290,"sec_url":5291},"2023-02-14","d451233d8k.htm","0001193125-23-039008","https://www.sec.gov/Archives/edgar/data/1559720/000119312523039008/d451233d8k.htm","https://www.sec.gov/Archives/edgar/data/1559720/000119312523039008/0001193125-23-039008-index.htm",{"symbol":5,"form":5125,"filingdate":5293,"primarydocument":5294,"accessionnumber":5295,"filing_url":5296,"sec_url":5297},"2022-11-03","abnb-20220930.htm","0001559720-22-000019","https://www.sec.gov/Archives/edgar/data/1559720/000155972022000019/abnb-20220930.htm","https://www.sec.gov/Archives/edgar/data/1559720/000155972022000019/0001559720-22-000019-index.htm",{"symbol":5,"form":5098,"filingdate":5299,"primarydocument":5300,"accessionnumber":5301,"filing_url":5302,"sec_url":5303},"2022-11-01","d408297d8k.htm","0001193125-22-274904","https://www.sec.gov/Archives/edgar/data/1559720/000119312522274904/d408297d8k.htm","https://www.sec.gov/Archives/edgar/data/1559720/000119312522274904/0001193125-22-274904-index.htm",{"symbol":5,"form":5125,"filingdate":5305,"primarydocument":5306,"accessionnumber":5307,"filing_url":5308,"sec_url":5309},"2022-08-03","abnb-20220630.htm","0001559720-22-000012","https://www.sec.gov/Archives/edgar/data/1559720/000155972022000012/abnb-20220630.htm","https://www.sec.gov/Archives/edgar/data/1559720/000155972022000012/0001559720-22-000012-index.htm",{"symbol":5,"form":5098,"filingdate":5311,"primarydocument":5312,"accessionnumber":5313,"filing_url":5314,"sec_url":5315},"2022-08-02","d353427d8k.htm","0001193125-22-210001","https://www.sec.gov/Archives/edgar/data/1559720/000119312522210001/d353427d8k.htm","https://www.sec.gov/Archives/edgar/data/1559720/000119312522210001/0001193125-22-210001-index.htm",{"symbol":5,"form":5098,"filingdate":5317,"primarydocument":5318,"accessionnumber":5319,"filing_url":5320,"sec_url":5321},"2022-06-07","d339522d8k.htm","0001193125-22-169254","https://www.sec.gov/Archives/edgar/data/1559720/000119312522169254/d339522d8k.htm","https://www.sec.gov/Archives/edgar/data/1559720/000119312522169254/0001193125-22-169254-index.htm",{"symbol":5,"form":5125,"filingdate":5323,"primarydocument":5324,"accessionnumber":5325,"filing_url":5326,"sec_url":5327},"2022-05-09","abnb-20220331.htm","0001559720-22-000009","https://www.sec.gov/Archives/edgar/data/1559720/000155972022000009/abnb-20220331.htm","https://www.sec.gov/Archives/edgar/data/1559720/000155972022000009/0001559720-22-000009-index.htm",{"symbol":5,"form":5098,"filingdate":5329,"primarydocument":5330,"accessionnumber":5331,"filing_url":5332,"sec_url":5333},"2022-05-03","d711122d8k.htm","0001193125-22-138654","https://www.sec.gov/Archives/edgar/data/1559720/000119312522138654/d711122d8k.htm","https://www.sec.gov/Archives/edgar/data/1559720/000119312522138654/0001193125-22-138654-index.htm",{"symbol":5,"form":5104,"filingdate":5335,"primarydocument":5336,"accessionnumber":5337,"filing_url":5338,"sec_url":5339},"2022-02-25","abnb-20211231.htm","0001559720-22-000006","https://www.sec.gov/Archives/edgar/data/1559720/000155972022000006/abnb-20211231.htm","https://www.sec.gov/Archives/edgar/data/1559720/000155972022000006/0001559720-22-000006-index.htm",{"symbol":5,"form":5098,"filingdate":5341,"primarydocument":5342,"accessionnumber":5343,"filing_url":5344,"sec_url":5345},"2022-02-15","d251410d8k.htm","0001193125-22-043371","https://www.sec.gov/Archives/edgar/data/1559720/000119312522043371/d251410d8k.htm","https://www.sec.gov/Archives/edgar/data/1559720/000119312522043371/0001193125-22-043371-index.htm",{"symbol":5,"form":5098,"filingdate":5347,"primarydocument":5348,"accessionnumber":5349,"filing_url":5350,"sec_url":5351},"2021-12-15","d33645d8k.htm","0001193125-21-357564","https://www.sec.gov/Archives/edgar/data/1559720/000119312521357564/d33645d8k.htm","https://www.sec.gov/Archives/edgar/data/1559720/000119312521357564/0001193125-21-357564-index.htm",{"symbol":5,"form":5125,"filingdate":5353,"primarydocument":5354,"accessionnumber":5355,"filing_url":5356,"sec_url":5357},"2021-11-05","abnb-20210930.htm","0001559720-21-000017","https://www.sec.gov/Archives/edgar/data/1559720/000155972021000017/abnb-20210930.htm","https://www.sec.gov/Archives/edgar/data/1559720/000155972021000017/0001559720-21-000017-index.htm",{"symbol":5,"form":5098,"filingdate":5359,"primarydocument":5360,"accessionnumber":5361,"filing_url":5362,"sec_url":5363},"2021-11-04","d245727d8k.htm","0001193125-21-320113","https://www.sec.gov/Archives/edgar/data/1559720/000119312521320113/d245727d8k.htm","https://www.sec.gov/Archives/edgar/data/1559720/000119312521320113/0001193125-21-320113-index.htm",[5365,5385,5399,5411,5437,5445,5457,5469,5479,5488,5499,5511,5519,5532,5543],{"symbol":5,"accessionnumber":5366,"filingdate":199,"sec_url":5367,"tags":5368,"headline":5373,"summary":5374,"sector":5375,"industry":5376,"date_processed":5377,"impact_score":5378,"exhibits":5379,"isLocked":5384},"0001193125-26-337928","https://www.sec.gov/Archives/edgar/data/1559720/000119312526337928/0001193125-26-337928-index.htm",{"events":5369},[5370,5371,5372],"Earnings Beat","Raised Guidance","General Statement","Airbnb Reports Strong Q2 2026 Financial Results and Raises Full-Year Outlook","Airbnb, Inc. reported strong financial results for the second quarter of 2026, with revenue growing 17% year-over-year to $3.6 billion, net income increasing to $816 million, and Adjusted EBITDA rising 21% to $1.3 billion. The company raised its full-year outlook for revenue growth to at least mid-teens and Adjusted EBITDA Margin to at least 35.5%. The company also provided a detailed outlook for Q3 2026, expecting revenue between $4.69 billion and $4.77 billion and Adjusted EBITDA to increase year-over-year. The filing includes non-GAAP financial measures and forward-looking statements.","Trade & Services","Services-To Dwellings & Other Buildings","2026-08-06 20:04:49","HIGH",[5380],{"exhibit_number":5381,"htm_reference":5382,"full_url":5383},"EX-99.1","d70413dex991.htm","https://www.sec.gov/Archives/edgar/data/1559720/000119312526337928/d70413dex991.htm",false,{"symbol":5,"accessionnumber":5386,"filingdate":418,"sec_url":5387,"tags":5388,"headline":5394,"summary":5395,"sector":5375,"industry":5376,"date_processed":5396,"impact_score":5397,"exhibits":5398,"isLocked":5384},"0001559720-26-000018","https://www.sec.gov/Archives/edgar/data/1559720/000155972026000018/0001559720-26-000018-index.htm",{"events":5389},[5390,5391,5392,5393,5372],"Board Member Appointed","Auditor Resignation","Auditor Dismissed","New Auditor Appointed","Airbnb Elects New Directors and Ratifies Accounting Firm at 2026 Annual Meeting","On June 5, 2026, Airbnb, Inc. held its 2026 Annual Meeting of Stockholders. Stockholders elected Nathan Blecharczyk, Alfred Lin, and James Manyika as new members of the board of directors. The meeting also ratified the appointment of PricewaterhouseCoopers LLP as the independent registered public accounting firm for the fiscal year ending December 31, 2026. An advisory vote approved the compensation of the Company's named executive officers. Several stockholder proposals, including oversight of digital services risks, discrimination in charitable support, dual-class sunset, and politicized divestments, were not approved.","2026-06-11 20:06:41","MEDIUM",[],{"symbol":5,"accessionnumber":5400,"filingdate":552,"sec_url":5401,"tags":5402,"headline":5404,"summary":5405,"sector":5375,"industry":5376,"date_processed":5406,"impact_score":5378,"exhibits":5407,"isLocked":5384},"0001193125-26-211816","https://www.sec.gov/Archives/edgar/data/1559720/000119312526211816/0001193125-26-211816-index.htm",{"events":5403},[5370,5371,5372],"Airbnb Reports Strong Q1 2026 Financial Results and Raises Full-Year Outlook","Airbnb, Inc. reported strong financial results for the first quarter of 2026, with revenue growing 18% year-over-year to $2.7 billion. The company's net income was $160 million, and adjusted EBITDA was $519 million, up 24% year-over-year. Airbnb also raised its full-year 2026 outlook, expecting revenue growth to accelerate to low to mid-teens and adjusted EBITDA margin to be at least 35%. The company's strategy and business initiatives, including international expansion and AI initiatives, are driving this growth.","2026-05-07 20:01:44",[5408],{"exhibit_number":5381,"htm_reference":5409,"full_url":5410},"d23351dex991.htm","https://www.sec.gov/Archives/edgar/data/1559720/000119312526211816/d23351dex991.htm",{"symbol":5,"accessionnumber":5100,"filingdate":759,"sec_url":5102,"tags":5412,"headline":5417,"summary":5418,"sector":5375,"industry":5376,"date_processed":5419,"impact_score":5378,"exhibits":5420,"isLocked":5384},{"events":5413},[5414,5415,5416],"New Debt Issued","Debt Covenant Violation","Credit Facility Entered","Airbnb, Inc. Announces $2.5 Billion Senior Notes Offering and Debt Repayment","On March 12, 2026, Airbnb, Inc. entered into an underwriting agreement for a public offering of $2.5 billion aggregate principal amount of senior notes, consisting of $850.0 million of 4.400% Senior Notes due 2029, $850.0 million of 4.650% Senior Notes due 2031, and $800.0 million of 5.250% Senior Notes due 2036. The Offering was registered under the Securities Act of 1933 and closed on March 16, 2026. The terms of the Notes are governed by an Indenture, which includes covenants and events of default. On March 16, 2026, Airbnb used the net proceeds from the Offering to repay $2.0 billion aggregate principal amount of its 0% convertible senior notes due March 2026 upon their maturity.","2026-03-16 20:51:43",[5421,5425,5429,5433],{"exhibit_number":5422,"htm_reference":5423,"full_url":5424},"EX-1.1","d106317dex11.htm","https://www.sec.gov/Archives/edgar/data/1559720/000119312526108514/d106317dex11.htm",{"exhibit_number":5426,"htm_reference":5427,"full_url":5428},"EX-4.1","d106317dex41.htm","https://www.sec.gov/Archives/edgar/data/1559720/000119312526108514/d106317dex41.htm",{"exhibit_number":5430,"htm_reference":5431,"full_url":5432},"EX-4.2","d106317dex42.htm","https://www.sec.gov/Archives/edgar/data/1559720/000119312526108514/d106317dex42.htm",{"exhibit_number":5434,"htm_reference":5435,"full_url":5436},"EX-5.1","d106317dex51.htm","https://www.sec.gov/Archives/edgar/data/1559720/000119312526108514/d106317dex51.htm",{"symbol":5,"accessionnumber":5116,"filingdate":1146,"sec_url":5118,"tags":5438,"headline":5441,"summary":5442,"sector":5375,"industry":5376,"date_processed":5443,"impact_score":5397,"exhibits":5444,"isLocked":5384},{"5.02":5439},[5440],"CTO Resignation","Airbnb CTO Aristotle Balogh to Depart","On November 18, 2025, Airbnb, Inc. announced that Aristotle Balogh, its Chief Technology Officer, will depart from his role in December 2025. Balogh has agreed to remain in an advisory capacity through at least February 2026. The company thanks Balogh for his seven years of service and leadership.","2025-11-21 17:56:40",[],{"symbol":5,"accessionnumber":5121,"filingdate":1208,"sec_url":5123,"tags":5446,"headline":5450,"summary":5451,"sector":5375,"industry":5376,"date_processed":5452,"impact_score":5378,"exhibits":5453,"isLocked":5384},{"2.02":5447,"9.01":5448},[5370,5371],[5449],"Exhibits Furnished","Airbnb Reports Strong Q3 2025 Financial Results","Airbnb, Inc. announced its Q3 2025 financial results, highlighting significant growth across key metrics. Revenue increased by 10% year-over-year to $4.1 billion, driven by a 14% growth in Gross Booking Value (GBV) to $22.9 billion. Nights and Seats Booked rose by 9% to 133.6 million, with notable international expansion. The company also reported a 50% Adjusted EBITDA margin of $2.1 billion, reflecting strong operational performance. Additionally, Airbnb discussed its strategic initiatives, including the integration of AI into its platform and new social features aimed at enhancing user experience.","2025-11-06 21:01:41",[5454],{"exhibit_number":5381,"htm_reference":5455,"full_url":5456},"d40503dex991.htm","https://www.sec.gov/Archives/edgar/data/1559720/000119312525269432/d40503dex991.htm",{"symbol":5,"accessionnumber":5132,"filingdate":1532,"sec_url":5134,"tags":5458,"headline":5462,"summary":5463,"sector":5375,"industry":5376,"date_processed":5464,"impact_score":5397,"exhibits":5465,"isLocked":5384},{"2.02":5459,"9.01":5460},[5370,5372],[5449,5461],"Acquired Business Financial Statements","Airbnb Announces Strong Q2 2025 Financial Results","Airbnb, Inc. announced its Q2 2025 financial results, reporting revenue of $3.1 billion, a 13% year-over-year increase. Net income grew to $642 million, with a net income margin of 21%. Adjusted EBITDA increased to $1.0 billion, representing a 34% margin. The company also announced a new share repurchase program authorizing up to an additional $6 billion of its Class A common stock.","2025-10-28 21:38:27",[5466],{"exhibit_number":5381,"htm_reference":5467,"full_url":5468},"d17531dex991.htm","https://www.sec.gov/Archives/edgar/data/1559720/000119312525174438/d17531dex991.htm",{"symbol":5,"accessionnumber":5142,"filingdate":1721,"sec_url":5144,"tags":5470,"headline":5475,"summary":5476,"sector":5375,"industry":5376,"date_processed":5477,"impact_score":5397,"exhibits":5478,"isLocked":5384},{"5.07":5471},[5472,5473,5474],"Director Elections Results","Say-on-Pay Approved","Say-on-Pay Failed","Airbnb Shareholders Elect New Directors and Approve Executive Compensation","On June 4, 2025, Airbnb, Inc. held its 2025 Annual Meeting of Stockholders, where shareholders elected Amrita Ahuja, Joseph Gebbia, and Jeffrey Jordan as new directors. They also ratified the appointment of PricewaterhouseCoopers LLP as the independent public accounting firm and approved the compensation of the named executive officers. However, a stockholder proposal regarding voting disclosure was not approved.","2025-08-22 15:43:38",[],{"symbol":5,"accessionnumber":5147,"filingdate":1838,"sec_url":5149,"tags":5480,"headline":5483,"summary":5484,"sector":5375,"industry":5376,"date_processed":5485,"impact_score":5486,"exhibits":5487,"isLocked":5384},{"2.02":5481,"9.01":5482},[5372],[5449],"Airbnb, Inc. Reports Q1 2025 Financial Results","Airbnb, Inc. announced its financial results for the first quarter of 2025, showing a 6% year-over-year increase in revenue to $2.3 billion. Net income decreased to $154 million due to higher stock-based compensation expenses and lower interest income. Adjusted EBITDA was $417 million with an 18% margin. Free cash flow stood at $1.8 billion. The company also mentioned plans to expand its offerings beyond accommodations starting May 13, 2025.","2025-08-23 01:24:45","LOW",[],{"symbol":5,"accessionnumber":5157,"filingdate":2108,"sec_url":5159,"tags":5489,"headline":5492,"summary":5493,"sector":5375,"industry":5376,"date_processed":5494,"impact_score":5486,"exhibits":5495,"isLocked":5384},{"2.02":5490,"9.01":5491},[5372],[5449],"Airbnb Announces Q4 2024 Financial Results and Stock Repurchase","Airbnb, Inc. announced its Q4 2024 financial results, showing a 12% year-over-year increase in revenue to $2.5 billion, driven by strong growth in nights stayed and a modest increase in ADR. The company reported net income of $461 million with a net income margin of 19%. Airbnb also repurchased $838 million of its Class A common stock in Q4 2024. Additionally, Airbnb.org's efforts in responding to the Los Angeles wildfires provided 100,000 free nights and raised $27 million in donations. A reconciliation of non-GAAP financial measures to GAAP is provided in the Shareholder Letter.","2025-11-13 23:08:17",[5496],{"exhibit_number":5381,"htm_reference":5497,"full_url":5498},"d915198dex991.htm","https://www.sec.gov/Archives/edgar/data/1559720/000119312525026054/d915198dex991.htm",{"symbol":5,"accessionnumber":5172,"filingdate":2387,"sec_url":5174,"tags":5500,"headline":5504,"summary":5505,"sector":5375,"industry":5376,"date_processed":5506,"impact_score":5486,"exhibits":5507,"isLocked":5384},{"2.02":5501,"9.01":5502},[5372],[5503],"No viable tag","Airbnb Announces Strong Q3 2024 Financial Results and Business Highlights","Airbnb, Inc. reported its financial results for the third quarter of 2024, highlighting a 10% year-over-year increase in revenue to $3.7 billion, driven by growth in nights stayed and a modest increase in average daily rate (ADR). The company generated a net income of $1.4 billion, a 37% net income margin, and Adjusted EBITDA of $2.0 billion, representing a 52% Adjusted EBITDA margin. Airbnb also generated $1.1 billion in free cash flow and repurchased $1.1 billion of its Class A common stock. The company anticipates year-over-year growth in Nights and Experiences Booked for Q4 2024 and expects to deliver an Adjusted EBITDA Margin of approximately 35.5% for the full-year 2024. A conference call to discuss these results is scheduled for November 7, 2024.","2025-12-03 23:09:43",[5508],{"exhibit_number":5381,"htm_reference":5509,"full_url":5510},"d886752dex991.htm","https://www.sec.gov/Archives/edgar/data/1559720/000119312524253103/d886752dex991.htm",{"symbol":5,"accessionnumber":5177,"filingdate":2677,"sec_url":5179,"tags":5512,"headline":5515,"summary":5516,"sector":5375,"industry":5376,"date_processed":5517,"impact_score":5397,"exhibits":5518,"isLocked":5384},{"2.02":5513,"9.01":5514},[5370,5372],[5449],"Airbnb Reports Strong Q2 2024 Financial Results","Airbnb, Inc. announced its financial results for the second quarter ended June 30, 2024, via a Shareholder Letter furnished as Exhibit 99.1. The company reported a revenue of $2.75 billion, reflecting an 11% year-over-year growth, driven by increased Nights and Experiences Booked and a modest rise in Average Daily Rate (ADR). Net income stood at $555 million, representing a 20% net income margin. Adjusted EBITDA was $894 million, up 9% year-over-year, with an Adjusted EBITDA Margin of 33%. Free Cash Flow (FCF) was $1.0 billion, marking a 16% year-over-year increase, with a TTM FCF Margin of 41%. Additionally, Airbnb repurchased $749 million of its Class A common stock during Q2 2024, under its $6 billion share repurchase authorization. The company expects Q3 2024 revenue between $3.67 billion and $3.73 billion, with a focus on maintaining its Adjusted EBITDA Margin of at least 35% for the full year 2024.","2025-08-23 18:06:51",[],{"symbol":5,"accessionnumber":5187,"filingdate":2879,"sec_url":5189,"tags":5520,"headline":5524,"summary":5525,"sector":5375,"industry":5376,"date_processed":5526,"impact_score":5397,"exhibits":5527,"isLocked":5384},{"5.07":5521,"9.01":5523},[5472,5522],"Shareholder Rejection",[5461,5449],"Airbnb, Inc. Announces Results of 2024 Annual Meeting of Stockholders","Airbnb, Inc. announced the results of its 2024 Annual Meeting of Stockholders, held on June 5, 2024. The meeting included the election of directors, ratification of the appointment of the independent registered public accounting firm, an advisory vote on executive compensation, and amendments to the restated certificate of incorporation. Additionally, the meeting covered financial statements and exhibits, which were furnished with the filing.","2025-08-23 00:02:17",[5528],{"exhibit_number":5529,"htm_reference":5530,"full_url":5531},"EX-3.1","d841286dex31.htm","https://www.sec.gov/Archives/edgar/data/1559720/000119312524157426/d841286dex31.htm",{"symbol":5,"accessionnumber":5197,"filingdate":2982,"sec_url":5199,"tags":5533,"headline":5536,"summary":5537,"sector":5375,"industry":5376,"date_processed":5538,"impact_score":5378,"exhibits":5539,"isLocked":5384},{"2.02":5534,"9.01":5535},[5370,5371],[5503],"Airbnb Reports Strong Q1 2024 Financial Results","Airbnb, Inc. reported strong financial results for the first quarter of 2024, with revenue of $2.14 billion, a 18% increase year-over-year. Net income was $264 million, a significant increase from $117 million in Q1 2023. Adjusted EBITDA was $424 million, up 62% year-over-year. The company also repurchased $750 million of its Class A common stock during the quarter.","2025-08-22 19:04:51",[5540],{"exhibit_number":5381,"htm_reference":5541,"full_url":5542},"d813800dex991.htm","https://www.sec.gov/Archives/edgar/data/1559720/000119312524134183/d813800dex991.htm",{"symbol":5,"accessionnumber":5207,"filingdate":3298,"sec_url":5209,"tags":5544,"headline":5547,"summary":5548,"sector":5375,"industry":5376,"date_processed":5549,"impact_score":5486,"exhibits":5550,"isLocked":5384},{"2.02":5545,"9.01":5546},[5372],[5449],"Airbnb Announces Strong Q4 2023 Financial Results","Airbnb, Inc. announced its Q4 2023 financial results, highlighting a 17% year-over-year increase in revenue to $2.2 billion, driven by continued strength in travel demand and an FX tailwind. Despite the growth, the company reported a Q4 net loss of $349 million, which included approximately $1 billion of non-recurring tax items. Excluding these expenses, Adjusted Net Income was $489 million, and Adjusted EBITDA was $738 million, representing a 46% increase from Q4 2022. The company also announced a new share repurchase program with authorization to purchase up to $6 billion of its Class A common stock. The shareholder letter, furnished as Exhibit 99.1, provides a detailed overview of the financial performance, including reconciliations of non-GAAP financial measures to their nearest GAAP equivalents.","2025-08-22 03:11:49",[5551],{"exhibit_number":5381,"htm_reference":5552,"full_url":5553},"d646462dex991.htm","https://www.sec.gov/Archives/edgar/data/1559720/000119312524033706/d646462dex991.htm",null,1789889638164]