[{"data":1,"prerenderedAt":5909},["ShallowReactive",2],{"company-overview-AFRM":3},{"company_profile":4,"ohlc":15,"spy":3841,"trading_signals":5117,"company_actions":5227,"filings_8k":5593,"report_history":5908,"insider_summary":5908,"filings_summary":5908,"financials_summary":5908,"institutional_summary":5908,"seo_links":5908},{"symbol":5,"name":6,"exchange":7,"mic_code":8,"sector":9,"industry":10,"employees":11,"website":12,"description":13,"type":14,"ceo":14,"address":14,"city":14,"zip":14,"state":14,"country":14,"phone":14,"record_date":14,"is_active":14},"AFRM","Affirm Holdings Inc.","NASDAQ","XNGS","Technology","Software - Infrastructure",2006,"https://www.affirm.com","\"Affirm Holdings Inc. is a financial technology company that offers a flexible and transparent alternative to traditional credit. Its primary function is to provide consumers with installment loans at the point of sale to finance purchases. This service allows customers to split the cost of large purchases into manageable payments over time, often without hidden fees or compounding interest, which is a distinctive feature in the credit space. Affirm is widely used in e-commerce sectors, partnering with a vast array of retailers to simplify the purchasing process online.","",[16,22,28,34,40,46,51,57,63,69,73,79,85,90,96,102,108,114,120,126,132,138,143,149,155,161,167,172,178,183,189,195,201,206,211,217,223,229,234,240,245,251,257,263,269,274,280,286,292,298,303,309,315,320,326,332,338,343,348,353,359,365,370,374,377,383,388,394,400,406,412,418,424,430,435,441,446,451,456,462,467,473,479,485,491,497,501,507,513,519,525,531,536,542,548,552,558,562,568,574,580,584,590,596,602,606,611,617,623,629,635,641,647,653,659,665,671,677,683,689,695,701,706,712,718,724,729,735,741,744,749,755,761,767,773,779,785,789,795,801,807,813,819,825,831,836,842,847,851,857,862,868,873,879,885,889,895,901,906,911,916,922,926,932,937,943,949,954,958,963,967,971,976,981,987,993,999,1005,1011,1016,1021,1026,1032,1036,1040,1045,1050,1056,1060,1066,1070,1076,1082,1087,1091,1096,1102,1107,1112,1116,1121,1127,1131,1136,1142,1146,1152,1157,1163,1169,1174,1180,1186,1191,1196,1200,1206,1211,1215,1219,1223,1226,1231,1237,1242,1247,1251,1254,1257,1260,1265,1269,1272,1277,1281,1284,1288,1293,1298,1302,1304,1310,1313,1317,1323,1328,1333,1339,1345,1351,1357,1363,1369,1375,1381,1386,1392,1397,1403,1409,1415,1421,1426,1430,1436,1441,1446,1449,1454,1459,1463,1468,1474,1479,1485,1491,1497,1502,1506,1510,1513,1519,1523,1528,1533,1538,1543,1548,1552,1557,1561,1565,1570,1575,1580,1585,1590,1595,1600,1606,1609,1612,1616,1622,1626,1631,1636,1639,1643,1649,1654,1659,1663,1669,1675,1681,1687,1692,1698,1703,1708,1714,1720,1726,1732,1738,1743,1748,1754,1759,1764,1770,1775,1780,1785,1791,1796,1802,1807,1813,1819,1823,1827,1833,1838,1843,1847,1853,1858,1863,1868,1872,1878,1881,1885,1891,1897,1901,1907,1911,1917,1923,1929,1935,1941,1947,1953,1958,1964,1969,1975,1980,1986,1990,1995,2000,2004,2010,2015,2020,2026,2030,2035,2039,2044,2050,2055,2060,2065,2070,2076,2081,2085,2090,2096,2099,2102,2106,2112,2117,2121,2126,2130,2135,2140,2143,2148,2153,2158,2163,2168,2173,2178,2183,2189,2193,2199,2205,2210,2214,2220,2226,2232,2238,2244,2250,2255,2259,2261,2266,2270,2276,2280,2284,2287,2291,2295,2298,2302,2306,2311,2315,2320,2325,2330,2333,2337,2343,2346,2350,2354,2358,2362,2365,2369,2372,2376,2381,2385,2389,2393,2397,2401,2406,2410,2413,2418,2424,2429,2435,2441,2445,2450,2455,2461,2467,2472,2477,2483,2486,2492,2495,2497,2501,2505,2509,2514,2519,2525,2531,2537,2543,2549,2555,2560,2565,2570,2575,2581,2585,2589,2594,2598,2603,2609,2612,2618,2624,2630,2635,2641,2646,2652,2656,2660,2665,2671,2675,2681,2687,2693,2699,2704,2710,2716,2722,2728,2734,2740,2746,2752,2758,2764,2769,2773,2778,2784,2789,2794,2799,2805,2810,2816,2821,2826,2832,2837,2843,2848,2853,2859,2865,2869,2873,2878,2882,2887,2891,2896,2901,2907,2913,2919,2923,2928,2933,2939,2943,2949,2954,2960,2964,2969,2974,2978,2983,2986,2990,2995,3001,3006,3011,3016,3019,3023,3029,3034,3040,3045,3050,3056,3061,3066,3070,3076,3081,3087,3092,3097,3101,3106,3111,3117,3122,3124,3127,3132,3135,3139,3143,3148,3152,3157,3163,3168,3173,3176,3181,3185,3191,3197,3202,3208,3213,3219,3224,3229,3234,3239,3244,3248,3252,3257,3260,3265,3270,3276,3281,3285,3291,3296,3299,3305,3310,3315,3319,3323,3328,3333,3337,3342,3347,3352,3356,3362,3365,3370,3375,3381,3386,3390,3394,3398,3401,3407,3413,3416,3421,3424,3429,3432,3436,3440,3446,3450,3454,3458,3464,3469,3473,3477,3483,3489,3493,3497,3502,3507,3510,3514,3519,3522,3527,3531,3535,3538,3544,3550,3556,3560,3565,3569,3574,3577,3581,3584,3590,3596,3602,3607,3613,3618,3623,3627,3633,3638,3644,3649,3655,3661,3666,3670,3676,3682,3686,3692,3698,3703,3709,3714,3720,3726,3732,3737,3743,3749,3755,3760,3766,3771,3776,3781,3787,3792,3797,3803,3808,3814,3819,3825,3830,3835],{"symbol":5,"time":17,"open":18,"high":19,"low":20,"close":21},"2026-09-18",70.69,71.31,69.61,71.2,{"symbol":5,"time":23,"open":24,"high":25,"low":26,"close":27},"2026-09-17",74.02,74.51,69.92,70.28,{"symbol":5,"time":29,"open":30,"high":31,"low":32,"close":33},"2026-09-16",72.47,73.28,70.2,71.58,{"symbol":5,"time":35,"open":36,"high":37,"low":38,"close":39},"2026-09-15",73.5,74.9,71.44,72.09,{"symbol":5,"time":41,"open":42,"high":43,"low":44,"close":45},"2026-09-14",72.23,74,71.71,73.38,{"symbol":5,"time":47,"open":48,"high":49,"low":50,"close":38},"2026-09-11",68.63,71.48,67.88,{"symbol":5,"time":52,"open":53,"high":54,"low":55,"close":56},"2026-09-10",66.86,69.03,66.03,67.99,{"symbol":5,"time":58,"open":59,"high":60,"low":61,"close":62},"2026-09-09",71.33,71.55,68.08,68.15,{"symbol":5,"time":64,"open":65,"high":66,"low":67,"close":68},"2026-09-08",72.26,72.35,70.64,72.08,{"symbol":5,"time":70,"open":71,"high":71,"low":72,"close":66},"2026-09-04",73.75,71.87,{"symbol":5,"time":74,"open":75,"high":76,"low":77,"close":78},"2026-09-03",75.07,75.99,73.24,74.3,{"symbol":5,"time":80,"open":81,"high":82,"low":83,"close":84},"2026-09-02",69.37,74.93,69.24,74.09,{"symbol":5,"time":86,"open":87,"high":87,"low":88,"close":89},"2026-09-01",73.32,69.54,69.94,{"symbol":5,"time":91,"open":92,"high":93,"low":94,"close":95},"2026-08-31",75.8,76.95,71.23,74.45,{"symbol":5,"time":97,"open":98,"high":99,"low":100,"close":101},"2026-08-28",86,90.44,77.59,77.76,{"symbol":5,"time":103,"open":104,"high":105,"low":106,"close":107},"2026-08-27",76.9,78.21,75.41,77.49,{"symbol":5,"time":109,"open":110,"high":111,"low":112,"close":113},"2026-08-26",76.96,77.43,76.11,76.46,{"symbol":5,"time":115,"open":116,"high":117,"low":118,"close":119},"2026-08-25",77.42,78.27,76.18,77.95,{"symbol":5,"time":121,"open":122,"high":123,"low":124,"close":125},"2026-08-24",77.06,78.73,76.55,76.88,{"symbol":5,"time":127,"open":128,"high":129,"low":130,"close":131},"2026-08-21",75.81,77.07,74.81,77.03,{"symbol":5,"time":133,"open":134,"high":135,"low":136,"close":137},"2026-08-20",77.14,77.71,74.34,75.05,{"symbol":5,"time":139,"open":140,"high":141,"low":140,"close":142},"2026-08-19",73.35,78.76,77.33,{"symbol":5,"time":144,"open":145,"high":146,"low":147,"close":148},"2026-08-18",71.88,75.86,71.5,73.56,{"symbol":5,"time":150,"open":151,"high":152,"low":153,"close":154},"2026-08-17",77.97,78,74.47,74.52,{"symbol":5,"time":156,"open":157,"high":158,"low":159,"close":160},"2026-08-14",78.86,80.65,78.3,78.35,{"symbol":5,"time":162,"open":163,"high":164,"low":165,"close":166},"2026-08-13",73.7,78.92,73.4,78.32,{"symbol":5,"time":168,"open":169,"high":170,"low":171,"close":165},"2026-08-12",77.38,78.28,72.94,{"symbol":5,"time":173,"open":174,"high":175,"low":176,"close":177},"2026-08-11",75.66,77.13,75.18,76.71,{"symbol":5,"time":179,"open":180,"high":181,"low":130,"close":182},"2026-08-10",75,76.33,75.54,{"symbol":5,"time":184,"open":185,"high":186,"low":187,"close":188},"2026-08-07",77.98,78.52,74.43,75.25,{"symbol":5,"time":190,"open":191,"high":192,"low":193,"close":194},"2026-08-06",77,78.98,76.37,76.58,{"symbol":5,"time":196,"open":197,"high":198,"low":199,"close":200},"2026-08-05",80,81.01,78.26,78.47,{"symbol":5,"time":202,"open":203,"high":204,"low":203,"close":205},"2026-08-04",76.52,79.75,78.12,{"symbol":5,"time":207,"open":208,"high":209,"low":49,"close":210},"2026-08-03",71.56,76.43,75.63,{"symbol":5,"time":212,"open":213,"high":214,"low":215,"close":216},"2026-07-31",73.94,74.46,70.37,71.51,{"symbol":5,"time":218,"open":219,"high":220,"low":221,"close":222},"2026-07-30",70.92,73.51,69.85,73.25,{"symbol":5,"time":224,"open":225,"high":226,"low":227,"close":228},"2026-07-29",71,73.02,69.62,70.11,{"symbol":5,"time":230,"open":231,"high":71,"low":232,"close":233},"2026-07-28",72.61,70.95,72.4,{"symbol":5,"time":235,"open":236,"high":237,"low":238,"close":239},"2026-07-27",72.03,73.88,72.02,73.05,{"symbol":5,"time":241,"open":242,"high":243,"low":228,"close":244},"2026-07-24",71.26,72.79,70.23,{"symbol":5,"time":246,"open":247,"high":248,"low":249,"close":250},"2026-07-23",72,72.49,69.86,71.21,{"symbol":5,"time":252,"open":253,"high":254,"low":255,"close":256},"2026-07-22",74.89,75.43,73.55,73.92,{"symbol":5,"time":258,"open":259,"high":260,"low":261,"close":262},"2026-07-21",75.23,75.5,73.84,74.72,{"symbol":5,"time":264,"open":265,"high":266,"low":267,"close":268},"2026-07-20",75.87,77.46,75.2,75.32,{"symbol":5,"time":270,"open":271,"high":152,"low":272,"close":273},"2026-07-17",76.98,74.75,76.07,{"symbol":5,"time":275,"open":276,"high":277,"low":278,"close":279},"2026-07-16",80.05,83.17,79.43,79.84,{"symbol":5,"time":281,"open":282,"high":283,"low":284,"close":285},"2026-07-15",85.62,86.8,80.44,81.71,{"symbol":5,"time":287,"open":288,"high":289,"low":290,"close":291},"2026-07-14",82.97,84.75,82.17,84.45,{"symbol":5,"time":293,"open":294,"high":295,"low":296,"close":297},"2026-07-13",82.79,84,81.11,81.93,{"symbol":5,"time":299,"open":300,"high":98,"low":301,"close":302},"2026-07-10",85.14,81.92,83.42,{"symbol":5,"time":304,"open":305,"high":306,"low":307,"close":308},"2026-07-09",82.1,85.58,81.69,83.78,{"symbol":5,"time":310,"open":311,"high":312,"low":313,"close":314},"2026-07-08",82.41,82.58,79.33,81.28,{"symbol":5,"time":316,"open":98,"high":317,"low":318,"close":319},"2026-07-07",86.77,82.87,83.62,{"symbol":5,"time":321,"open":322,"high":323,"low":324,"close":325},"2026-07-06",84.99,86.32,83.53,85.78,{"symbol":5,"time":327,"open":328,"high":329,"low":330,"close":331},"2026-07-02",84.56,86.55,82.55,84.58,{"symbol":5,"time":333,"open":334,"high":335,"low":336,"close":337},"2026-07-01",82.85,85.31,81.86,83.85,{"symbol":5,"time":339,"open":301,"high":340,"low":341,"close":342},"2026-06-30",82.8,80.75,81.55,{"symbol":5,"time":344,"open":345,"high":305,"low":346,"close":347},"2026-06-29",80.6,78.82,81.79,{"symbol":5,"time":349,"open":265,"high":350,"low":351,"close":352},"2026-06-26",80.47,75.57,79.49,{"symbol":5,"time":354,"open":355,"high":356,"low":357,"close":358},"2026-06-25",78.13,79.2,76.09,76.85,{"symbol":5,"time":360,"open":361,"high":362,"low":363,"close":364},"2026-06-24",72.76,79.97,72.24,77.66,{"symbol":5,"time":366,"open":367,"high":368,"low":20,"close":369},"2026-06-23",69.96,72.33,71.83,{"symbol":5,"time":371,"open":24,"high":260,"low":372,"close":373},"2026-06-22",71.77,72.2,{"symbol":5,"time":375,"open":376,"high":272,"low":376,"close":256},"2026-06-18",71.91,{"symbol":5,"time":378,"open":379,"high":380,"low":381,"close":382},"2026-06-17",74.12,77.1,70.59,70.73,{"symbol":5,"time":384,"open":385,"high":386,"low":247,"close":387},"2026-06-16",72.5,75.74,74.69,{"symbol":5,"time":389,"open":390,"high":391,"low":392,"close":393},"2026-06-15",69,73.45,68.47,71.9,{"symbol":5,"time":395,"open":396,"high":397,"low":398,"close":399},"2026-06-12",66.81,67.5,64.12,66.17,{"symbol":5,"time":401,"open":402,"high":403,"low":404,"close":405},"2026-06-11",62.54,66.55,61.18,66.49,{"symbol":5,"time":407,"open":408,"high":409,"low":410,"close":411},"2026-06-10",63.65,66.21,62.7,62.81,{"symbol":5,"time":413,"open":414,"high":415,"low":416,"close":417},"2026-06-09",65.9,68.7,62.84,65.11,{"symbol":5,"time":419,"open":420,"high":421,"low":422,"close":423},"2026-06-08",64.01,66.18,62.48,65.46,{"symbol":5,"time":425,"open":426,"high":427,"low":428,"close":429},"2026-06-05",67.19,68.12,62.44,63.61,{"symbol":5,"time":431,"open":432,"high":433,"low":434,"close":415},"2026-06-04",67.2,69.15,65.88,{"symbol":5,"time":436,"open":437,"high":438,"low":439,"close":440},"2026-06-03",69.63,70.65,64.9,66.27,{"symbol":5,"time":442,"open":443,"high":233,"low":444,"close":445},"2026-06-02",71.28,70.05,71.01,{"symbol":5,"time":447,"open":448,"high":449,"low":66,"close":450},"2026-06-01",73.97,75.22,72.91,{"symbol":5,"time":452,"open":213,"high":453,"low":454,"close":455},"2026-05-29",74.63,72.07,73.65,{"symbol":5,"time":457,"open":458,"high":459,"low":460,"close":461},"2026-05-28",70.44,73.33,69.64,73,{"symbol":5,"time":463,"open":464,"high":465,"low":466,"close":458},"2026-05-27",70,71.8,69.4,{"symbol":5,"time":468,"open":469,"high":470,"low":471,"close":472},"2026-05-26",65.98,69.81,65.32,69.27,{"symbol":5,"time":474,"open":475,"high":476,"low":477,"close":478},"2026-05-22",68.05,69.88,64,65.22,{"symbol":5,"time":480,"open":481,"high":482,"low":483,"close":484},"2026-05-21",67.24,67.83,64.49,67.18,{"symbol":5,"time":486,"open":487,"high":488,"low":489,"close":490},"2026-05-20",65.77,67.54,63.3,67.12,{"symbol":5,"time":492,"open":493,"high":494,"low":495,"close":496},"2026-05-19",64.41,65.37,62.83,65.3,{"symbol":5,"time":498,"open":499,"high":500,"low":416,"close":493},"2026-05-18",64.98,65.97,{"symbol":5,"time":502,"open":503,"high":504,"low":505,"close":506},"2026-05-15",65.19,67.56,65.05,65.82,{"symbol":5,"time":508,"open":509,"high":510,"low":511,"close":512},"2026-05-14",63.92,67.59,63.05,67.57,{"symbol":5,"time":514,"open":515,"high":516,"low":517,"close":518},"2026-05-13",64.96,65,59.75,63.53,{"symbol":5,"time":520,"open":521,"high":522,"low":523,"close":524},"2026-05-12",65.85,68.52,64.63,65.43,{"symbol":5,"time":526,"open":527,"high":528,"low":529,"close":530},"2026-05-11",63.09,66.61,61.85,66.45,{"symbol":5,"time":532,"open":533,"high":534,"low":535,"close":420},"2026-05-08",68.36,71.29,63.75,{"symbol":5,"time":537,"open":538,"high":539,"low":540,"close":541},"2026-05-07",67.15,68.96,66.74,67.36,{"symbol":5,"time":543,"open":544,"high":545,"low":546,"close":547},"2026-05-06",67.79,68.46,64.26,65.58,{"symbol":5,"time":549,"open":504,"high":550,"low":551,"close":396},"2026-05-05",68.2,66.2,{"symbol":5,"time":553,"open":554,"high":555,"low":556,"close":557},"2026-05-04",67.14,68.88,66.7,67.08,{"symbol":5,"time":559,"open":560,"high":475,"low":561,"close":488},"2026-05-01",64.76,64.6,{"symbol":5,"time":563,"open":564,"high":565,"low":566,"close":567},"2026-04-30",63.12,65.13,61.7,64.28,{"symbol":5,"time":569,"open":570,"high":571,"low":572,"close":573},"2026-04-29",62.59,63.64,61.1,63.48,{"symbol":5,"time":575,"open":576,"high":577,"low":578,"close":579},"2026-04-28",64.37,65.39,62.86,63.16,{"symbol":5,"time":581,"open":582,"high":583,"low":582,"close":565},"2026-04-27",63.21,65.44,{"symbol":5,"time":585,"open":586,"high":587,"low":588,"close":589},"2026-04-24",63.5,64.2,62.35,63.72,{"symbol":5,"time":591,"open":592,"high":593,"low":594,"close":595},"2026-04-23",65.51,66.02,61.28,62.98,{"symbol":5,"time":597,"open":598,"high":599,"low":600,"close":601},"2026-04-22",66.06,67.32,65.41,66.58,{"symbol":5,"time":603,"open":512,"high":604,"low":605,"close":561},"2026-04-21",68.74,64.56,{"symbol":5,"time":607,"open":608,"high":538,"low":609,"close":610},"2026-04-20",64.35,64.18,67.06,{"symbol":5,"time":612,"open":613,"high":614,"low":615,"close":616},"2026-04-17",63.87,66,62.33,64.5,{"symbol":5,"time":618,"open":619,"high":620,"low":621,"close":622},"2026-04-16",60.44,61.71,58.44,60.28,{"symbol":5,"time":624,"open":625,"high":626,"low":627,"close":628},"2026-04-15",58.4,59.93,56.64,59.62,{"symbol":5,"time":630,"open":631,"high":632,"low":633,"close":634},"2026-04-14",52.86,56.08,52.52,55.82,{"symbol":5,"time":636,"open":637,"high":638,"low":639,"close":640},"2026-04-13",48,52.08,47.97,51.97,{"symbol":5,"time":642,"open":643,"high":644,"low":645,"close":646},"2026-04-10",49.45,49.9,48.2,48.53,{"symbol":5,"time":648,"open":649,"high":650,"low":651,"close":652},"2026-04-09",49.4,49.7,47.56,49.01,{"symbol":5,"time":654,"open":655,"high":656,"low":657,"close":658},"2026-04-08",51.82,53.38,49.65,49.81,{"symbol":5,"time":660,"open":661,"high":662,"low":663,"close":664},"2026-04-07",47.57,48.35,46.52,47.4,{"symbol":5,"time":666,"open":667,"high":668,"low":669,"close":670},"2026-04-06",47.34,49.55,47.05,48.45,{"symbol":5,"time":672,"open":673,"high":674,"low":675,"close":676},"2026-04-02",43.81,46.36,43.06,46.31,{"symbol":5,"time":678,"open":679,"high":680,"low":681,"close":682},"2026-04-01",46.66,47.35,45.17,45.54,{"symbol":5,"time":684,"open":685,"high":686,"low":687,"close":688},"2026-03-31",43.92,46.19,43.6,45.82,{"symbol":5,"time":690,"open":691,"high":692,"low":693,"close":694},"2026-03-30",42.77,44.21,42.41,43.03,{"symbol":5,"time":696,"open":697,"high":698,"low":699,"close":700},"2026-03-27",42.99,43.85,42.1,42.53,{"symbol":5,"time":702,"open":703,"high":704,"low":705,"close":698},"2026-03-26",44.56,46.04,43.68,{"symbol":5,"time":707,"open":708,"high":709,"low":710,"close":711},"2026-03-25",46,47.2,44.44,45.05,{"symbol":5,"time":713,"open":714,"high":715,"low":716,"close":717},"2026-03-24",45.47,45.61,43.61,44.79,{"symbol":5,"time":719,"open":720,"high":721,"low":722,"close":723},"2026-03-23",45.56,46.63,45.03,46.16,{"symbol":5,"time":725,"open":726,"high":727,"low":728,"close":673},"2026-03-20",44.04,45.45,43.24,{"symbol":5,"time":730,"open":731,"high":732,"low":733,"close":734},"2026-03-19",43.21,45.46,42.78,44.43,{"symbol":5,"time":736,"open":737,"high":738,"low":739,"close":740},"2026-03-18",47.14,49.51,43.83,44.42,{"symbol":5,"time":742,"open":637,"high":743,"low":708,"close":651},"2026-03-17",48.91,{"symbol":5,"time":745,"open":746,"high":662,"low":747,"close":748},"2026-03-16",47.58,47.08,47.69,{"symbol":5,"time":750,"open":751,"high":752,"low":753,"close":754},"2026-03-13",47.27,48.38,46.29,46.88,{"symbol":5,"time":756,"open":757,"high":758,"low":759,"close":760},"2026-03-12",50.19,51.21,46.11,46.38,{"symbol":5,"time":762,"open":763,"high":764,"low":765,"close":766},"2026-03-11",49.83,51.39,49.22,50.79,{"symbol":5,"time":768,"open":769,"high":770,"low":771,"close":772},"2026-03-10",51.2,51.5,49.2,49.77,{"symbol":5,"time":774,"open":775,"high":776,"low":777,"close":778},"2026-03-09",50.43,51.38,49.19,50.81,{"symbol":5,"time":780,"open":781,"high":782,"low":783,"close":784},"2026-03-06",51.35,52.4,49.82,51.7,{"symbol":5,"time":786,"open":769,"high":631,"low":787,"close":788},"2026-03-05",50.68,52.5,{"symbol":5,"time":790,"open":791,"high":792,"low":793,"close":794},"2026-03-04",48.74,51.58,48.36,50.72,{"symbol":5,"time":796,"open":797,"high":798,"low":799,"close":800},"2026-03-03",45.28,48.61,43.73,47.83,{"symbol":5,"time":802,"open":803,"high":804,"low":805,"close":806},"2026-03-02",45.6,47.47,45.15,46.67,{"symbol":5,"time":808,"open":809,"high":810,"low":811,"close":812},"2026-02-27",48.56,48.97,45.86,46.98,{"symbol":5,"time":814,"open":815,"high":816,"low":817,"close":818},"2026-02-26",48.43,50.84,48.26,50.42,{"symbol":5,"time":820,"open":821,"high":822,"low":823,"close":824},"2026-02-25",48.17,48.58,47.28,47.98,{"symbol":5,"time":826,"open":827,"high":828,"low":829,"close":830},"2026-02-24",47.13,48.5,46.57,47.87,{"symbol":5,"time":832,"open":833,"high":834,"low":835,"close":827},"2026-02-23",49.91,50.62,46.76,{"symbol":5,"time":837,"open":838,"high":839,"low":840,"close":841},"2026-02-20",50.59,52.89,50.25,51.09,{"symbol":5,"time":843,"open":844,"high":845,"low":846,"close":655},"2026-02-19",49.46,51.95,49.28,{"symbol":5,"time":848,"open":845,"high":849,"low":850,"close":784},"2026-02-18",52.9,51,{"symbol":5,"time":852,"open":853,"high":854,"low":855,"close":856},"2026-02-17",49.73,52.28,49.17,51.6,{"symbol":5,"time":858,"open":859,"high":860,"low":861,"close":658},"2026-02-13",50.13,51.08,48.55,{"symbol":5,"time":863,"open":864,"high":865,"low":866,"close":867},"2026-02-12",56.9,57.1,49.6,49.76,{"symbol":5,"time":869,"open":870,"high":870,"low":871,"close":872},"2026-02-11",60.26,55.01,56.54,{"symbol":5,"time":874,"open":875,"high":876,"low":877,"close":878},"2026-02-10",57.74,62.14,57.5,59.65,{"symbol":5,"time":880,"open":881,"high":882,"low":883,"close":884},"2026-02-09",57.03,58.87,55.55,57.95,{"symbol":5,"time":886,"open":887,"high":572,"low":888,"close":881},"2026-02-06",60.68,55.33,{"symbol":5,"time":890,"open":891,"high":892,"low":893,"close":894},"2026-02-05",59.5,61.89,58.12,59.42,{"symbol":5,"time":896,"open":897,"high":898,"low":899,"close":900},"2026-02-04",61.15,62.21,58.95,62.16,{"symbol":5,"time":902,"open":903,"high":904,"low":878,"close":905},"2026-02-03",64.33,64.62,61.66,{"symbol":5,"time":907,"open":908,"high":410,"low":909,"close":910},"2026-02-02",59.32,59,61.99,{"symbol":5,"time":912,"open":913,"high":913,"low":914,"close":915},"2026-01-30",62.64,59.69,60.3,{"symbol":5,"time":917,"open":918,"high":919,"low":920,"close":921},"2026-01-29",65.25,65.34,61.37,62.8,{"symbol":5,"time":923,"open":390,"high":81,"low":924,"close":925},"2026-01-28",64.85,65.36,{"symbol":5,"time":927,"open":928,"high":929,"low":930,"close":931},"2026-01-27",71.03,71.15,68,68.79,{"symbol":5,"time":933,"open":225,"high":934,"low":935,"close":936},"2026-01-26",71.34,68.55,68.71,{"symbol":5,"time":938,"open":939,"high":940,"low":941,"close":942},"2026-01-23",72.65,72.97,70.68,71.43,{"symbol":5,"time":944,"open":945,"high":946,"low":947,"close":948},"2026-01-22",72.81,74.22,70.9,72.84,{"symbol":5,"time":950,"open":951,"high":952,"low":464,"close":953},"2026-01-21",70.54,74.14,71.76,{"symbol":5,"time":955,"open":225,"high":31,"low":956,"close":957},"2026-01-20",70.81,71.1,{"symbol":5,"time":959,"open":65,"high":960,"low":961,"close":962},"2026-01-16",75.9,72.05,74.76,{"symbol":5,"time":964,"open":965,"high":379,"low":208,"close":966},"2026-01-15",73.67,71.81,{"symbol":5,"time":968,"open":260,"high":969,"low":970,"close":231},"2026-01-14",75.6,70.33,{"symbol":5,"time":972,"open":973,"high":209,"low":974,"close":975},"2026-01-13",76,72.3,75.97,{"symbol":5,"time":977,"open":978,"high":979,"low":188,"close":980},"2026-01-12",84.14,84.65,76.39,{"symbol":5,"time":982,"open":983,"high":984,"low":985,"close":986},"2026-01-09",82.25,82.99,79.83,81.8,{"symbol":5,"time":988,"open":989,"high":990,"low":991,"close":992},"2026-01-08",82.33,82.86,79.88,81.61,{"symbol":5,"time":994,"open":995,"high":996,"low":997,"close":998},"2026-01-07",82.38,83.9,81.56,83.05,{"symbol":5,"time":1000,"open":1001,"high":1002,"low":1003,"close":1004},"2026-01-06",81.63,82.5,78.63,82.35,{"symbol":5,"time":1006,"open":1007,"high":1008,"low":1009,"close":1010},"2026-01-05",74.17,81.41,74.01,80.8,{"symbol":5,"time":1012,"open":180,"high":1013,"low":1014,"close":1015},"2026-01-02",75.46,72.86,74.03,{"symbol":5,"time":1017,"open":1018,"high":1019,"low":1020,"close":187},"2025-12-31",75.88,76.23,74.23,{"symbol":5,"time":1022,"open":1023,"high":1024,"low":267,"close":1025},"2025-12-30",75.39,76.49,75.85,{"symbol":5,"time":1027,"open":1028,"high":1029,"low":1030,"close":1031},"2025-12-29",74.94,76.3,74.48,75.51,{"symbol":5,"time":1033,"open":1034,"high":1035,"low":37,"close":128},"2025-12-26",75.47,76.2,{"symbol":5,"time":1037,"open":268,"high":1038,"low":1039,"close":76},"2025-12-24",76.44,74.04,{"symbol":5,"time":1041,"open":1042,"high":1043,"low":387,"close":1044},"2025-12-23",77.47,78.22,75.64,{"symbol":5,"time":1046,"open":1047,"high":192,"low":1048,"close":1049},"2025-12-22",76.94,76.47,78.57,{"symbol":5,"time":1051,"open":1052,"high":1053,"low":1054,"close":1055},"2025-12-19",77.16,78.5,76.13,76.22,{"symbol":5,"time":1057,"open":1058,"high":166,"low":1059,"close":193},"2025-12-18",74.6,73.68,{"symbol":5,"time":1061,"open":1062,"high":1063,"low":1064,"close":1065},"2025-12-17",73.36,75.73,71.74,72.04,{"symbol":5,"time":1067,"open":516,"high":1068,"low":439,"close":1069},"2025-12-16",73.98,73.39,{"symbol":5,"time":1071,"open":1072,"high":1073,"low":1074,"close":1075},"2025-12-15",67.77,68.29,65.31,65.66,{"symbol":5,"time":1077,"open":1078,"high":1079,"low":1080,"close":1081},"2025-12-12",68.32,69.2,66.48,67.25,{"symbol":5,"time":1083,"open":1084,"high":1085,"low":1086,"close":54},"2025-12-11",70.06,70.36,65.6,{"symbol":5,"time":1088,"open":930,"high":1089,"low":56,"close":1090},"2025-12-10",71.12,70.86,{"symbol":5,"time":1092,"open":1093,"high":89,"low":1094,"close":1095},"2025-12-09",67.45,67.09,68.42,{"symbol":5,"time":1097,"open":1098,"high":1099,"low":1100,"close":1101},"2025-12-08",68.38,68.5,66.72,68.11,{"symbol":5,"time":1103,"open":1104,"high":1105,"low":1106,"close":56},"2025-12-05",68.45,68.61,67.3,{"symbol":5,"time":1108,"open":1079,"high":1109,"low":1110,"close":1111},"2025-12-04",69.36,66.66,68.69,{"symbol":5,"time":1113,"open":1114,"high":1115,"low":528,"close":460},"2025-12-03",66.84,70.7,{"symbol":5,"time":1117,"open":1118,"high":1119,"low":528,"close":1120},"2025-12-02",69.5,71.86,67.02,{"symbol":5,"time":1122,"open":1123,"high":1124,"low":1125,"close":1126},"2025-12-01",70.3,72.14,68.82,69.07,{"symbol":5,"time":1128,"open":1129,"high":1130,"low":390,"close":232},"2025-11-28",69.35,71.24,{"symbol":5,"time":1132,"open":1133,"high":1134,"low":931,"close":1135},"2025-11-26",69.42,70.12,68.8,{"symbol":5,"time":1137,"open":1138,"high":1139,"low":1140,"close":1141},"2025-11-25",66.5,69.13,66.07,68.83,{"symbol":5,"time":1143,"open":516,"high":1144,"low":567,"close":1145},"2025-11-24",67.29,66.89,{"symbol":5,"time":1147,"open":1148,"high":1149,"low":1150,"close":1151},"2025-11-21",63,65.12,60.29,64.38,{"symbol":5,"time":1153,"open":1154,"high":1155,"low":1156,"close":402},"2025-11-20",67.65,68.65,62.45,{"symbol":5,"time":1158,"open":1159,"high":1160,"low":1161,"close":1162},"2025-11-19",65.81,66.6,63.06,65.35,{"symbol":5,"time":1164,"open":1165,"high":1166,"low":1167,"close":1168},"2025-11-18",66.63,67.46,65.23,65.69,{"symbol":5,"time":1170,"open":1171,"high":1172,"low":409,"close":1173},"2025-11-17",69.6,70.39,68.17,{"symbol":5,"time":1175,"open":1176,"high":1177,"low":1178,"close":1179},"2025-11-14",70.04,73.95,69.56,70.51,{"symbol":5,"time":1181,"open":1182,"high":1183,"low":1184,"close":1185},"2025-11-13",78.19,78.6,70.13,73.18,{"symbol":5,"time":1187,"open":1018,"high":1188,"low":1189,"close":1190},"2025-11-12",79.38,75.68,78.95,{"symbol":5,"time":1192,"open":1193,"high":119,"low":1194,"close":1195},"2025-11-11",77.04,73.8,75.14,{"symbol":5,"time":1197,"open":1198,"high":1199,"low":449,"close":357},"2025-11-10",75.79,78.2,{"symbol":5,"time":1201,"open":1202,"high":1203,"low":1204,"close":1205},"2025-11-07",69.91,73.91,68.22,73.62,{"symbol":5,"time":1207,"open":1208,"high":60,"low":1209,"close":1210},"2025-11-06",71.14,65.71,65.96,{"symbol":5,"time":1212,"open":228,"high":171,"low":1213,"close":1214},"2025-11-05",68.51,71.52,{"symbol":5,"time":1216,"open":460,"high":1014,"low":1217,"close":1218},"2025-11-04",69.17,71.41,{"symbol":5,"time":1220,"open":369,"high":1221,"low":1222,"close":68},"2025-11-03",73.79,71.3,{"symbol":5,"time":1224,"open":464,"high":1225,"low":1118,"close":145},"2025-10-31",72.15,{"symbol":5,"time":1227,"open":1228,"high":39,"low":1229,"close":1230},"2025-10-30",71.93,68.37,68.9,{"symbol":5,"time":1232,"open":1233,"high":1234,"low":1235,"close":1236},"2025-10-29",75.4,76.25,72.46,72.66,{"symbol":5,"time":1238,"open":125,"high":1239,"low":1240,"close":1241},"2025-10-28",77.19,74.27,75.92,{"symbol":5,"time":1243,"open":358,"high":1244,"low":1245,"close":1246},"2025-10-27",77.35,75.44,76.45,{"symbol":5,"time":1248,"open":1249,"high":1190,"low":1250,"close":1023},"2025-10-24",78.18,75.29,{"symbol":5,"time":1252,"open":361,"high":191,"low":1253,"close":182},"2025-10-23",72.1,{"symbol":5,"time":1255,"open":1020,"high":78,"low":1256,"close":1228},"2025-10-22",69.9,{"symbol":5,"time":1258,"open":39,"high":188,"low":208,"close":1259},"2025-10-21",74.49,{"symbol":5,"time":1261,"open":1262,"high":1263,"low":1264,"close":68},"2025-10-20",68.81,72.53,68.25,{"symbol":5,"time":1266,"open":1229,"high":227,"low":1267,"close":1268},"2025-10-17",67.49,67.9,{"symbol":5,"time":1270,"open":140,"high":1271,"low":1264,"close":1126},"2025-10-16",73.43,{"symbol":5,"time":1273,"open":1274,"high":1275,"low":363,"close":1276},"2025-10-15",74.05,75.06,73.06,{"symbol":5,"time":1278,"open":94,"high":136,"low":1279,"close":1280},"2025-10-14",69.76,72.92,{"symbol":5,"time":1282,"open":171,"high":1177,"low":1283,"close":1185},"2025-10-13",71.62,{"symbol":5,"time":1285,"open":1286,"high":1053,"low":1287,"close":1208},"2025-10-10",77.85,71.05,{"symbol":5,"time":1289,"open":1290,"high":1291,"low":1292,"close":266},"2025-10-09",75.98,79.35,75.72,{"symbol":5,"time":1294,"open":1295,"high":1296,"low":1297,"close":188},"2025-10-08",77.2,77.9,74.56,{"symbol":5,"time":1299,"open":973,"high":1239,"low":1300,"close":1301},"2025-10-07",74.15,76.65,{"symbol":5,"time":1303,"open":1301,"high":1239,"low":214,"close":146},"2025-10-06",{"symbol":5,"time":1305,"open":1306,"high":1307,"low":1308,"close":1309},"2025-10-03",77.93,78.01,74.38,74.83,{"symbol":5,"time":1311,"open":1034,"high":1312,"low":455,"close":111},"2025-10-02",78.06,{"symbol":5,"time":1314,"open":76,"high":1315,"low":165,"close":1316},"2025-10-01",76.08,74.42,{"symbol":5,"time":1318,"open":1319,"high":1320,"low":1321,"close":1322},"2025-09-30",76.5,76.6,70.66,73.08,{"symbol":5,"time":1324,"open":1325,"high":1326,"low":78,"close":1327},"2025-09-29",76.92,77.57,76.56,{"symbol":5,"time":1329,"open":152,"high":1330,"low":1331,"close":1332},"2025-09-26",78.75,75.21,76.03,{"symbol":5,"time":1334,"open":1335,"high":1336,"low":1337,"close":1338},"2025-09-25",78.81,80.19,77.55,77.94,{"symbol":5,"time":1340,"open":1341,"high":1342,"low":1343,"close":1344},"2025-09-24",84.12,85.08,81.42,81.53,{"symbol":5,"time":1346,"open":1347,"high":1348,"low":1349,"close":1350},"2025-09-23",89.77,89.84,82.54,82.73,{"symbol":5,"time":1352,"open":1353,"high":1354,"low":1355,"close":1356},"2025-09-22",91.02,91.08,87.67,90.12,{"symbol":5,"time":1358,"open":1359,"high":1360,"low":1361,"close":1362},"2025-09-19",89.92,92.56,89.28,92.18,{"symbol":5,"time":1364,"open":1365,"high":1366,"low":1367,"close":1368},"2025-09-18",91.64,91.99,89.33,89.91,{"symbol":5,"time":1370,"open":1371,"high":1372,"low":1373,"close":1374},"2025-09-17",89.72,91.17,87.63,90.4,{"symbol":5,"time":1376,"open":1377,"high":1378,"low":1379,"close":1380},"2025-09-16",89.1,90.31,86.76,89.96,{"symbol":5,"time":1382,"open":1383,"high":1384,"low":1383,"close":1385},"2025-09-15",84.11,89.61,89.43,{"symbol":5,"time":1387,"open":1388,"high":1389,"low":1390,"close":1391},"2025-09-12",81.9,84.06,79.4,83.08,{"symbol":5,"time":1393,"open":1394,"high":1395,"low":1396,"close":1008},"2025-09-11",85.11,85.68,81.18,{"symbol":5,"time":1398,"open":1399,"high":1400,"low":1401,"close":1402},"2025-09-10",90,90.14,83.96,84.87,{"symbol":5,"time":1404,"open":1405,"high":1406,"low":1407,"close":1408},"2025-09-09",86.01,88.9,84.53,88.42,{"symbol":5,"time":1410,"open":1411,"high":1412,"low":1413,"close":1414},"2025-09-08",87.46,88.53,85.76,85.88,{"symbol":5,"time":1416,"open":1417,"high":1418,"low":1419,"close":1420},"2025-09-05",91.04,93.2,86.44,87.35,{"symbol":5,"time":1422,"open":1423,"high":1424,"low":1423,"close":1425},"2025-09-04",85.13,91.34,89.66,{"symbol":5,"time":1427,"open":1428,"high":1429,"low":995,"close":335},"2025-09-03",82.92,85.47,{"symbol":5,"time":1431,"open":1432,"high":1433,"low":1434,"close":1435},"2025-09-02",85.35,86.22,81.6,82.22,{"symbol":5,"time":1437,"open":1438,"high":1439,"low":1379,"close":1440},"2025-08-29",92,100,88.46,{"symbol":5,"time":1442,"open":1443,"high":1444,"low":152,"close":1445},"2025-08-28",78.25,81.05,79.99,{"symbol":5,"time":1447,"open":1448,"high":1190,"low":209,"close":100},"2025-08-27",77.65,{"symbol":5,"time":1450,"open":1451,"high":1452,"low":1453,"close":119},"2025-08-26",78.33,79.53,77.75,{"symbol":5,"time":1455,"open":1456,"high":204,"low":1457,"close":1458},"2025-08-25",78.93,76.34,77.39,{"symbol":5,"time":1460,"open":1461,"high":1462,"low":1300,"close":352},"2025-08-22",74.29,80.41,{"symbol":5,"time":1464,"open":1465,"high":1466,"low":1467,"close":1259},"2025-08-21",72.43,74.96,71.78,{"symbol":5,"time":1469,"open":1470,"high":1471,"low":1472,"close":1473},"2025-08-20",73.54,74.97,70.74,72.98,{"symbol":5,"time":1475,"open":1476,"high":1477,"low":140,"close":1478},"2025-08-19",76.77,77.22,73.86,{"symbol":5,"time":1480,"open":1481,"high":1482,"low":1483,"close":1484},"2025-08-18",78.65,80.16,77.88,78.24,{"symbol":5,"time":1486,"open":1487,"high":1488,"low":1489,"close":1490},"2025-08-15",76.93,78.89,76.1,78.72,{"symbol":5,"time":1492,"open":1493,"high":1494,"low":1495,"close":1496},"2025-08-14",76.19,77.52,74.92,77.02,{"symbol":5,"time":1498,"open":1499,"high":1500,"low":1501,"close":135},"2025-08-13",78.66,78.78,76.86,{"symbol":5,"time":1503,"open":1471,"high":1504,"low":136,"close":1505},"2025-08-12",77.48,76.89,{"symbol":5,"time":1507,"open":534,"high":1508,"low":1509,"close":940},"2025-08-11",74.19,69.8,{"symbol":5,"time":1511,"open":1188,"high":1188,"low":1512,"close":368},"2025-08-08",71.25,{"symbol":5,"time":1514,"open":1515,"high":1516,"low":1517,"close":1518},"2025-08-07",78.37,79.69,76.69,78.96,{"symbol":5,"time":1520,"open":180,"high":1521,"low":78,"close":1522},"2025-08-06",77.74,77.28,{"symbol":5,"time":1524,"open":137,"high":1525,"low":1526,"close":1527},"2025-08-05",75.13,71.36,74.86,{"symbol":5,"time":1529,"open":930,"high":1530,"low":1531,"close":1532},"2025-08-04",75.16,67.61,74.79,{"symbol":5,"time":1534,"open":1535,"high":1106,"low":1536,"close":1537},"2025-08-01",65.45,62.62,66.41,{"symbol":5,"time":1539,"open":1540,"high":1541,"low":432,"close":1542},"2025-07-31",67.87,69.53,68.56,{"symbol":5,"time":1544,"open":1545,"high":1133,"low":1546,"close":1547},"2025-07-30",67.96,66.53,67.43,{"symbol":5,"time":1549,"open":1550,"high":1171,"low":1551,"close":1545},"2025-07-29",68.07,66.34,{"symbol":5,"time":1553,"open":930,"high":1554,"low":1555,"close":1556},"2025-07-28",68.4,67.1,67.51,{"symbol":5,"time":1558,"open":1559,"high":1556,"low":1560,"close":1094},"2025-07-25",65.84,65.68,{"symbol":5,"time":1562,"open":1563,"high":1145,"low":1564,"close":506},"2025-07-24",65.62,65.33,{"symbol":5,"time":1566,"open":614,"high":1567,"low":1568,"close":1569},"2025-07-23",66.08,64.04,65.64,{"symbol":5,"time":1571,"open":1572,"high":1573,"low":1574,"close":524},"2025-07-22",66.43,66.75,63.68,{"symbol":5,"time":1576,"open":1577,"high":1578,"low":1579,"close":1573},"2025-07-21",70.34,71.18,66.73,{"symbol":5,"time":1581,"open":1582,"high":1583,"low":1584,"close":1230},"2025-07-18",69.39,70.4,66.94,{"symbol":5,"time":1586,"open":1135,"high":1587,"low":1588,"close":1589},"2025-07-17",69.99,67.48,69.47,{"symbol":5,"time":1591,"open":1592,"high":1593,"low":1564,"close":1594},"2025-07-16",67.03,67.7,67.21,{"symbol":5,"time":1596,"open":1597,"high":610,"low":1598,"close":1599},"2025-07-15",64.3,63.4,66.15,{"symbol":5,"time":1601,"open":1602,"high":1603,"low":1604,"close":1605},"2025-07-14",62.26,65.24,62.04,64.05,{"symbol":5,"time":1607,"open":1545,"high":1202,"low":616,"close":1608},"2025-07-11",64.72,{"symbol":5,"time":1610,"open":1611,"high":81,"low":426,"close":935},"2025-07-10",69.11,{"symbol":5,"time":1613,"open":1614,"high":1118,"low":1615,"close":1126},"2025-07-09",68.75,67.74,{"symbol":5,"time":1617,"open":1618,"high":1619,"low":1620,"close":1621},"2025-07-08",71.35,73.11,66.87,67.73,{"symbol":5,"time":1623,"open":930,"high":1624,"low":1625,"close":94},"2025-07-07",71.38,67.69,{"symbol":5,"time":1627,"open":1628,"high":1629,"low":1554,"close":1630},"2025-07-03",68.92,69.77,69.19,{"symbol":5,"time":1632,"open":1633,"high":1634,"low":1635,"close":1229},"2025-07-02",67.42,68.76,67.04,{"symbol":5,"time":1637,"open":427,"high":470,"low":1638,"close":1555},"2025-07-01",66.54,{"symbol":5,"time":1640,"open":1109,"high":1641,"low":475,"close":1642},"2025-06-30",69.75,69.14,{"symbol":5,"time":1644,"open":1645,"high":1646,"low":1647,"close":1648},"2025-06-27",66.88,69.28,66.46,68.06,{"symbol":5,"time":1650,"open":1651,"high":1652,"low":1653,"close":1651},"2025-06-26",66.9,67.52,65.76,{"symbol":5,"time":1655,"open":399,"high":1656,"low":1657,"close":1658},"2025-06-25",66.51,65.09,66.25,{"symbol":5,"time":1660,"open":1661,"high":1140,"low":1662,"close":1075},"2025-06-24",64.99,63.67,{"symbol":5,"time":1664,"open":1665,"high":1666,"low":1667,"close":1668},"2025-06-23",61.35,62.78,59.68,62.19,{"symbol":5,"time":1670,"open":1671,"high":1672,"low":1673,"close":1674},"2025-06-20",62.32,62.88,61.48,62.06,{"symbol":5,"time":1676,"open":1677,"high":1678,"low":1679,"close":1680},"2025-06-18",60.41,62.6,60.07,61.68,{"symbol":5,"time":1682,"open":1683,"high":1684,"low":1685,"close":1686},"2025-06-17",60.37,61.2,59.41,59.9,{"symbol":5,"time":1688,"open":1689,"high":1680,"low":1690,"close":1691},"2025-06-16",59.72,59.48,60.85,{"symbol":5,"time":1693,"open":1694,"high":1695,"low":1696,"close":1697},"2025-06-13",58.6,60.76,58.53,59.11,{"symbol":5,"time":1699,"open":1700,"high":595,"low":1701,"close":1702},"2025-06-12",62.2,60.83,61.05,{"symbol":5,"time":1704,"open":1705,"high":1706,"low":1707,"close":586},"2025-06-11",62.12,65.49,61.55,{"symbol":5,"time":1709,"open":1710,"high":1711,"low":1712,"close":1713},"2025-06-10",61.6,62.22,59.95,61,{"symbol":5,"time":1715,"open":1716,"high":1717,"low":1718,"close":1719},"2025-06-09",60.05,61.74,59.04,61.34,{"symbol":5,"time":1721,"open":1722,"high":1723,"low":1724,"close":1725},"2025-06-06",57.44,59.81,57.37,58.92,{"symbol":5,"time":1727,"open":1728,"high":1729,"low":1730,"close":1731},"2025-06-05",54.85,57.28,54.43,55.71,{"symbol":5,"time":1733,"open":1734,"high":1735,"low":1736,"close":1737},"2025-06-04",54.74,55.25,53.7,54.33,{"symbol":5,"time":1739,"open":849,"high":1740,"low":1741,"close":1742},"2025-06-03",55,52.85,54.96,{"symbol":5,"time":1744,"open":1745,"high":1746,"low":1747,"close":849},"2025-06-02",52,53.21,50.58,{"symbol":5,"time":1749,"open":1750,"high":1751,"low":1752,"close":1753},"2025-05-30",51.61,52.16,50.82,51.9,{"symbol":5,"time":1755,"open":1756,"high":1757,"low":781,"close":1758},"2025-05-29",52.29,53.35,52.05,{"symbol":5,"time":1760,"open":1761,"high":1762,"low":1763,"close":787},"2025-05-28",51.03,51.67,49.98,{"symbol":5,"time":1765,"open":1766,"high":1767,"low":1768,"close":1769},"2025-05-27",50.75,51.54,49.8,51.18,{"symbol":5,"time":1771,"open":1772,"high":658,"low":1773,"close":1774},"2025-05-23",47.26,46.71,49.3,{"symbol":5,"time":1776,"open":1777,"high":1778,"low":1779,"close":810},"2025-05-22",47.17,49.34,46.89,{"symbol":5,"time":1781,"open":1782,"high":1783,"low":1777,"close":1784},"2025-05-21",48.92,49.42,47.24,{"symbol":5,"time":1786,"open":1787,"high":1788,"low":1789,"close":1790},"2025-05-20",51.57,51.75,49.62,49.74,{"symbol":5,"time":1792,"open":1793,"high":1794,"low":1768,"close":1795},"2025-05-19",50.22,52.04,51.71,{"symbol":5,"time":1797,"open":1798,"high":1799,"low":1800,"close":1801},"2025-05-16",52.15,52.87,51.4,52.57,{"symbol":5,"time":1803,"open":1804,"high":1805,"low":1806,"close":1788},"2025-05-15",55.09,55.85,51.66,{"symbol":5,"time":1808,"open":1809,"high":1810,"low":1811,"close":1812},"2025-05-14",54.63,58.14,54.61,56.55,{"symbol":5,"time":1814,"open":1815,"high":1816,"low":1817,"close":1818},"2025-05-13",53.84,55.56,52.6,53.94,{"symbol":5,"time":1820,"open":1763,"high":1821,"low":866,"close":1822},"2025-05-12",54.1,53.74,{"symbol":5,"time":1824,"open":1825,"high":769,"low":682,"close":1826},"2025-05-09",50.5,46.41,{"symbol":5,"time":1828,"open":1829,"high":1830,"low":1831,"close":1832},"2025-05-08",53.58,55.76,53.3,54.26,{"symbol":5,"time":1834,"open":1835,"high":1836,"low":1837,"close":1767},"2025-05-07",50.74,52.2,50.03,{"symbol":5,"time":1839,"open":1840,"high":1841,"low":1842,"close":850},"2025-05-06",51.05,51.81,50.4,{"symbol":5,"time":1844,"open":764,"high":1845,"low":776,"close":1846},"2025-05-05",53.26,52.09,{"symbol":5,"time":1848,"open":1849,"high":1850,"low":1851,"close":1852},"2025-05-02",50.76,52.62,50.65,52.34,{"symbol":5,"time":1854,"open":1855,"high":1798,"low":1856,"close":1857},"2025-05-01",51.33,49.68,49.75,{"symbol":5,"time":1859,"open":1860,"high":1861,"low":1862,"close":867},"2025-04-30",47.66,50.2,46.48,{"symbol":5,"time":1864,"open":1865,"high":1866,"low":1867,"close":1842},"2025-04-29",50.1,52.99,49.57,{"symbol":5,"time":1869,"open":1857,"high":1870,"low":1871,"close":855},"2025-04-28",50.15,47.92,{"symbol":5,"time":1873,"open":1874,"high":1875,"low":1876,"close":1877},"2025-04-25",48.65,50.17,47.76,49.09,{"symbol":5,"time":1879,"open":1880,"high":855,"low":1784,"close":645},"2025-04-24",47.3,{"symbol":5,"time":1882,"open":679,"high":743,"low":1883,"close":1884},"2025-04-23",46.47,46.84,{"symbol":5,"time":1886,"open":1887,"high":1888,"low":1889,"close":1890},"2025-04-22",41.95,44.48,41.59,43.82,{"symbol":5,"time":1892,"open":1893,"high":1894,"low":1895,"close":1896},"2025-04-21",41.3,41.81,39.42,40.65,{"symbol":5,"time":1898,"open":1899,"high":1900,"low":1896,"close":699},"2025-04-17",40.72,42.76,{"symbol":5,"time":1902,"open":1903,"high":1904,"low":1905,"close":1906},"2025-04-16",40.14,41.08,39.35,40.76,{"symbol":5,"time":1908,"open":1909,"high":1910,"low":1909,"close":1889},"2025-04-15",40.52,41.97,{"symbol":5,"time":1912,"open":1913,"high":1914,"low":1915,"close":1916},"2025-04-14",41.73,42.68,40.01,40.78,{"symbol":5,"time":1918,"open":1919,"high":1920,"low":1921,"close":1922},"2025-04-11",40.77,40.94,38.33,40.49,{"symbol":5,"time":1924,"open":1925,"high":1926,"low":1927,"close":1928},"2025-04-10",42.2,42.73,39.12,40.74,{"symbol":5,"time":1930,"open":1931,"high":1932,"low":1933,"close":1934},"2025-04-09",36.88,45.55,36.51,44.3,{"symbol":5,"time":1936,"open":1937,"high":1938,"low":1939,"close":1940},"2025-04-08",40.25,41.12,35.61,36.45,{"symbol":5,"time":1942,"open":1943,"high":1944,"low":1945,"close":1946},"2025-04-07",32.71,40.08,32.32,37.57,{"symbol":5,"time":1948,"open":1949,"high":1950,"low":1951,"close":1952},"2025-04-04",35.6,36.17,30.9,35.75,{"symbol":5,"time":1954,"open":1955,"high":1890,"low":1956,"close":1957},"2025-04-03",43.19,37.73,38.91,{"symbol":5,"time":1959,"open":1960,"high":1961,"low":1962,"close":1963},"2025-04-02",44.45,48.75,44.2,47.75,{"symbol":5,"time":1965,"open":710,"high":1966,"low":1967,"close":1968},"2025-04-01",46.62,44.1,45.51,{"symbol":5,"time":1970,"open":1971,"high":1972,"low":1973,"close":1974},"2025-03-31",44.19,45.7,42.4,45.19,{"symbol":5,"time":1976,"open":1977,"high":1978,"low":722,"close":1979},"2025-03-28",46.92,47.23,46.2,{"symbol":5,"time":1981,"open":1982,"high":1983,"low":1984,"close":1985},"2025-03-27",47.88,48.15,45.8,47.38,{"symbol":5,"time":1987,"open":1849,"high":1988,"low":637,"close":1989},"2025-03-26",50.85,48.32,{"symbol":5,"time":1991,"open":1799,"high":1992,"low":1993,"close":1994},"2025-03-25",53.47,50.36,50.93,{"symbol":5,"time":1996,"open":1997,"high":1998,"low":758,"close":1999},"2025-03-24",51.52,52.68,52.54,{"symbol":5,"time":2001,"open":2002,"high":2003,"low":663,"close":644},"2025-03-21",46.8,50.18,{"symbol":5,"time":2005,"open":2006,"high":2007,"low":2008,"close":2009},"2025-03-20",46.87,49.94,46.81,47.95,{"symbol":5,"time":2011,"open":2012,"high":2013,"low":2012,"close":2014},"2025-03-19",44.33,48.37,47.71,{"symbol":5,"time":2016,"open":2017,"high":669,"low":2018,"close":2019},"2025-03-18",46.82,43.4,43.7,{"symbol":5,"time":2021,"open":2022,"high":2023,"low":2024,"close":2025},"2025-03-17",46.51,48.06,42.19,47.96,{"symbol":5,"time":2027,"open":2028,"high":818,"low":2028,"close":2029},"2025-03-14",48.33,50.08,{"symbol":5,"time":2031,"open":2032,"high":1782,"low":2033,"close":2034},"2025-03-13",48.23,45.53,46.9,{"symbol":5,"time":2036,"open":844,"high":1835,"low":2037,"close":2038},"2025-03-12",47.12,48.81,{"symbol":5,"time":2040,"open":812,"high":2041,"low":2042,"close":2043},"2025-03-11",47.77,44.76,46.77,{"symbol":5,"time":2045,"open":2046,"high":2047,"low":2048,"close":2049},"2025-03-10",49.38,49.78,44.16,46.4,{"symbol":5,"time":2051,"open":2052,"high":2053,"low":2054,"close":640},"2025-03-07",52.79,53.24,47.74,{"symbol":5,"time":2056,"open":2057,"high":1696,"low":2058,"close":2059},"2025-03-06",57.05,52.45,52.64,{"symbol":5,"time":2061,"open":893,"high":2062,"low":2063,"close":2064},"2025-03-05",59.57,55.86,58.65,{"symbol":5,"time":2066,"open":2067,"high":2068,"low":1728,"close":2069},"2025-03-04",58.5,60.2,57.01,{"symbol":5,"time":2071,"open":2072,"high":2073,"low":2074,"close":2075},"2025-03-03",65.06,67,61.24,61.86,{"symbol":5,"time":2077,"open":2078,"high":1597,"low":2079,"close":2080},"2025-02-28",60.59,60.27,64.15,{"symbol":5,"time":2082,"open":2083,"high":601,"low":2084,"close":620},"2025-02-27",65.94,61.61,{"symbol":5,"time":2086,"open":924,"high":2087,"low":2088,"close":2089},"2025-02-26",66.67,63.58,64.54,{"symbol":5,"time":2091,"open":2092,"high":2093,"low":2094,"close":2095},"2025-02-25",65.73,66.44,61.42,63.96,{"symbol":5,"time":2097,"open":2098,"high":1079,"low":1161,"close":1656},"2025-02-24",68.91,{"symbol":5,"time":2100,"open":2101,"high":1044,"low":1073,"close":935},"2025-02-21",75.37,{"symbol":5,"time":2103,"open":191,"high":1494,"low":2104,"close":2105},"2025-02-20",72.58,74.61,{"symbol":5,"time":2107,"open":2108,"high":2109,"low":2110,"close":2111},"2025-02-19",80.06,80.72,75.83,76.38,{"symbol":5,"time":2113,"open":2114,"high":2115,"low":278,"close":2116},"2025-02-18",81.43,82.53,80.98,{"symbol":5,"time":2118,"open":2119,"high":2109,"low":1312,"close":2120},"2025-02-14",79.79,80.69,{"symbol":5,"time":2122,"open":2123,"high":2124,"low":1250,"close":2125},"2025-02-13",76.62,79.59,79.28,{"symbol":5,"time":2127,"open":2128,"high":191,"low":2129,"close":174},"2025-02-12",76.15,74.5,{"symbol":5,"time":2131,"open":135,"high":2132,"low":2133,"close":2134},"2025-02-11",79.04,75.78,78.02,{"symbol":5,"time":2136,"open":2137,"high":2138,"low":2139,"close":1453},"2025-02-10",75.59,79.67,72.93,{"symbol":5,"time":2141,"open":1256,"high":125,"low":2142,"close":449},"2025-02-07",68.3,{"symbol":5,"time":2144,"open":564,"high":2145,"low":2146,"close":2147},"2025-02-06",63.36,60.56,61.75,{"symbol":5,"time":2149,"open":2150,"high":2151,"low":2152,"close":921},"2025-02-05",60,63.23,59.82,{"symbol":5,"time":2154,"open":891,"high":2155,"low":2156,"close":2157},"2025-02-04",61.53,59.24,59.53,{"symbol":5,"time":2159,"open":865,"high":2160,"low":2161,"close":2162},"2025-02-03",61.19,56.77,59.88,{"symbol":5,"time":2164,"open":2165,"high":527,"low":2166,"close":2167},"2025-01-31",62.73,60.02,61.07,{"symbol":5,"time":2169,"open":1685,"high":2170,"low":2171,"close":2172},"2025-01-30",62.3,59.33,62.1,{"symbol":5,"time":2174,"open":2175,"high":2176,"low":2177,"close":899},"2025-01-29",56.75,59.45,56.21,{"symbol":5,"time":2179,"open":2180,"high":2181,"low":1809,"close":2182},"2025-01-28",56.36,57.93,57.64,{"symbol":5,"time":2184,"open":2185,"high":2186,"low":2187,"close":2188},"2025-01-27",53.37,55.26,52.13,55.17,{"symbol":5,"time":2190,"open":1718,"high":2191,"low":2186,"close":2192},"2025-01-24",59.44,55.73,{"symbol":5,"time":2194,"open":2195,"high":2196,"low":2197,"close":2198},"2025-01-23",55.36,56.81,54.83,56.76,{"symbol":5,"time":2200,"open":2201,"high":2202,"low":2203,"close":2204},"2025-01-22",56.58,56.93,55.2,56.44,{"symbol":5,"time":2206,"open":2207,"high":2208,"low":2209,"close":2198},"2025-01-21",56.97,58.1,55.92,{"symbol":5,"time":2211,"open":2212,"high":1685,"low":884,"close":2213},"2025-01-17",59.1,57.99,{"symbol":5,"time":2215,"open":2216,"high":2217,"low":2218,"close":2219},"2025-01-16",58.94,60.36,57.58,58,{"symbol":5,"time":2221,"open":2222,"high":2223,"low":2224,"close":2225},"2025-01-15",60.45,61.27,57.42,58.21,{"symbol":5,"time":2227,"open":2228,"high":2229,"low":2230,"close":2231},"2025-01-14",56.65,57.08,54.65,55.35,{"symbol":5,"time":2233,"open":2234,"high":2235,"low":2236,"close":2237},"2025-01-13",53.45,54.71,52.65,54.69,{"symbol":5,"time":2239,"open":2240,"high":2241,"low":2242,"close":2243},"2025-01-10",57.34,57.88,54.77,55.31,{"symbol":5,"time":2245,"open":2246,"high":2247,"low":2248,"close":2249},"2025-01-08",60.82,62.05,58.58,58.67,{"symbol":5,"time":2251,"open":2252,"high":2253,"low":2146,"close":2254},"2025-01-07",65.47,66.33,61.29,{"symbol":5,"time":2256,"open":2257,"high":550,"low":2258,"close":1657},"2025-01-06",67.68,64.59,{"symbol":5,"time":2260,"open":1671,"high":1546,"low":1671,"close":1138},"2025-01-03",{"symbol":5,"time":2262,"open":2263,"high":2264,"low":1691,"close":2265},"2025-01-02",62.23,64.02,62.51,{"symbol":5,"time":2267,"open":2268,"high":2151,"low":2146,"close":2269},"2024-12-31",62.82,60.9,{"symbol":5,"time":2271,"open":2272,"high":2273,"low":2274,"close":2275},"2024-12-30",63.37,64.03,62.15,62.63,{"symbol":5,"time":2277,"open":1140,"high":1138,"low":2278,"close":2279},"2024-12-27",63.74,64.64,{"symbol":5,"time":2281,"open":592,"high":2282,"low":1149,"close":2283},"2024-12-26",67.35,66.85,{"symbol":5,"time":2285,"open":2286,"high":1140,"low":2089,"close":414},"2024-12-24",65.61,{"symbol":5,"time":2288,"open":2289,"high":2289,"low":495,"close":2290},"2024-12-23",65.57,64.95,{"symbol":5,"time":2292,"open":2293,"high":556,"low":2294,"close":1569},"2024-12-20",62.37,61.9,{"symbol":5,"time":2296,"open":1608,"high":2282,"low":2297,"close":1148},"2024-12-19",62.5,{"symbol":5,"time":2299,"open":147,"high":226,"low":2300,"close":2301},"2024-12-18",62.34,63.34,{"symbol":5,"time":2303,"open":2304,"high":1253,"low":2087,"close":2305},"2024-12-17",70.24,70.89,{"symbol":5,"time":2307,"open":2308,"high":2309,"low":2310,"close":1014},"2024-12-16",71.09,73.34,69.43,{"symbol":5,"time":2312,"open":928,"high":2313,"low":2314,"close":1115},"2024-12-13",72.44,67.78,{"symbol":5,"time":2316,"open":466,"high":2317,"low":2318,"close":2319},"2024-12-12",71.6,67.64,68.77,{"symbol":5,"time":2321,"open":2322,"high":1090,"low":2323,"close":2324},"2024-12-11",67.38,67.27,69.93,{"symbol":5,"time":2326,"open":48,"high":2327,"low":2328,"close":2329},"2024-12-10",70.15,65.83,66.32,{"symbol":5,"time":2331,"open":2332,"high":65,"low":490,"close":1125},"2024-12-09",71.69,{"symbol":5,"time":2334,"open":2335,"high":2336,"low":1213,"close":145},"2024-12-06",69.48,72.28,{"symbol":5,"time":2338,"open":2339,"high":2340,"low":2341,"close":2342},"2024-12-05",72.48,72.82,68.27,68.35,{"symbol":5,"time":2344,"open":225,"high":2345,"low":221,"close":247},"2024-12-04",72.19,{"symbol":5,"time":2347,"open":1615,"high":372,"low":2348,"close":2349},"2024-12-03",67.33,70.76,{"symbol":5,"time":2351,"open":2352,"high":1253,"low":599,"close":2353},"2024-12-02",71.89,68.39,{"symbol":5,"time":2355,"open":1079,"high":2356,"low":522,"close":2357},"2024-11-29",70.88,70.01,{"symbol":5,"time":2359,"open":2360,"high":1126,"low":2361,"close":1229},"2024-11-27",67.26,66.29,{"symbol":5,"time":2363,"open":930,"high":2364,"low":1168,"close":440},"2024-11-26",69.52,{"symbol":5,"time":2366,"open":2367,"high":32,"low":2368,"close":1129},"2024-11-25",68.19,67.01,{"symbol":5,"time":2370,"open":1081,"high":2371,"low":598,"close":403},"2024-11-22",70.03,{"symbol":5,"time":2373,"open":2151,"high":528,"low":2374,"close":2375},"2024-11-21",62.53,65.74,{"symbol":5,"time":2377,"open":2378,"high":605,"low":2379,"close":2380},"2024-11-20",64.1,61.88,63.19,{"symbol":5,"time":2382,"open":2383,"high":420,"low":2384,"close":2095},"2024-11-19",60.16,59.89,{"symbol":5,"time":2386,"open":2387,"high":1672,"low":2388,"close":1674},"2024-11-18",57.41,57.35,{"symbol":5,"time":2390,"open":2391,"high":877,"low":784,"close":2392},"2024-11-15",53,56.15,{"symbol":5,"time":2394,"open":2395,"high":2395,"low":2396,"close":1746},"2024-11-14",55.18,52.98,{"symbol":5,"time":2398,"open":2067,"high":2399,"low":1815,"close":2400},"2024-11-13",59.27,54.82,{"symbol":5,"time":2402,"open":2403,"high":2181,"low":2404,"close":2405},"2024-11-12",55.67,54.86,57.59,{"symbol":5,"time":2407,"open":2408,"high":2409,"low":824,"close":2405},"2024-11-11",47.99,57.76,{"symbol":5,"time":2411,"open":2412,"high":2412,"low":1914,"close":1862},"2024-11-08",48.1,{"symbol":5,"time":2414,"open":2415,"high":856,"low":2416,"close":2417},"2024-11-07",51.42,48.3,48.79,{"symbol":5,"time":2419,"open":2420,"high":2421,"low":2422,"close":2423},"2024-11-06",48.85,50.05,47.68,50,{"symbol":5,"time":2425,"open":2426,"high":2427,"low":2428,"close":803},"2024-11-05",43.62,46.14,43.33,{"symbol":5,"time":2430,"open":2431,"high":2432,"low":2433,"close":2434},"2024-11-04",43.42,44.85,43.05,43.69,{"symbol":5,"time":2436,"open":2437,"high":2438,"low":2439,"close":2440},"2024-11-01",44.12,44.34,42.05,43.22,{"symbol":5,"time":2442,"open":2443,"high":2444,"low":733,"close":698},"2024-10-31",44.39,45.29,{"symbol":5,"time":2446,"open":2447,"high":2448,"low":1973,"close":2449},"2024-10-30",42.44,46.27,45.24,{"symbol":5,"time":2451,"open":1910,"high":2452,"low":2453,"close":2454},"2024-10-29",42.98,41.09,42.87,{"symbol":5,"time":2456,"open":2457,"high":2458,"low":2459,"close":2460},"2024-10-28",41.87,43.54,41.5,42.12,{"symbol":5,"time":2462,"open":2463,"high":2464,"low":2465,"close":2466},"2024-10-25",42.25,42.47,40.63,40.7,{"symbol":5,"time":2468,"open":2469,"high":2428,"low":2470,"close":2471},"2024-10-24",42.49,41.35,42.03,{"symbol":5,"time":2473,"open":2474,"high":2475,"low":2476,"close":1894},"2024-10-23",43.48,44.41,41.49,{"symbol":5,"time":2478,"open":2479,"high":2480,"low":2481,"close":2482},"2024-10-22",43.32,44.01,42.93,43.99,{"symbol":5,"time":2484,"open":2449,"high":708,"low":2431,"close":2485},"2024-10-21",43.65,{"symbol":5,"time":2487,"open":2488,"high":2489,"low":2490,"close":2491},"2024-10-18",44.18,45.13,42.52,44.54,{"symbol":5,"time":2493,"open":664,"high":2014,"low":2485,"close":2494},"2024-10-17",43.93,{"symbol":5,"time":2496,"open":645,"high":828,"low":2002,"close":639},"2024-10-16",{"symbol":5,"time":2498,"open":1778,"high":2499,"low":1978,"close":2500},"2024-10-15",50.09,47.86,{"symbol":5,"time":2502,"open":709,"high":866,"low":2503,"close":2504},"2024-10-14",46.21,49.26,{"symbol":5,"time":2506,"open":2507,"high":2508,"low":731,"close":747},"2024-10-11",43.3,48.4,{"symbol":5,"time":2510,"open":700,"high":2511,"low":2512,"close":2513},"2024-10-10",43.23,41.63,42.01,{"symbol":5,"time":2515,"open":2516,"high":739,"low":2517,"close":2518},"2024-10-09",42.9,41.53,43.25,{"symbol":5,"time":2520,"open":2521,"high":2522,"low":2523,"close":2524},"2024-10-08",40.75,41.7,39.27,41.15,{"symbol":5,"time":2526,"open":2527,"high":2528,"low":2529,"close":2530},"2024-10-07",39.38,39.59,38.14,38.6,{"symbol":5,"time":2532,"open":2533,"high":2534,"low":2535,"close":2536},"2024-10-04",39.46,39.64,37.31,39.36,{"symbol":5,"time":2538,"open":2539,"high":2540,"low":2541,"close":2542},"2024-10-03",38.71,39.19,37.74,38.5,{"symbol":5,"time":2544,"open":2545,"high":2546,"low":2547,"close":2548},"2024-10-02",38.38,39.53,37.9,39.05,{"symbol":5,"time":2550,"open":2551,"high":2552,"low":2553,"close":2554},"2024-10-01",40.91,41.01,38.37,38.48,{"symbol":5,"time":2556,"open":2557,"high":1887,"low":2558,"close":2559},"2024-09-30",40.54,40.02,40.82,{"symbol":5,"time":2561,"open":2024,"high":2562,"low":2563,"close":2564},"2024-09-27",42.69,40.87,41.16,{"symbol":5,"time":2566,"open":2458,"high":2567,"low":2568,"close":2569},"2024-09-26",43.79,41.38,41.64,{"symbol":5,"time":2571,"open":2572,"high":2573,"low":2574,"close":728},"2024-09-25",44.72,45.76,43.15,{"symbol":5,"time":2576,"open":2577,"high":2578,"low":2579,"close":2580},"2024-09-24",44.6,44.88,42.36,44.62,{"symbol":5,"time":2582,"open":2449,"high":704,"low":2583,"close":2584},"2024-09-23",44.63,44.67,{"symbol":5,"time":2586,"open":2587,"high":708,"low":685,"close":2588},"2024-09-20",45,44.93,{"symbol":5,"time":2590,"open":2591,"high":824,"low":2592,"close":2593},"2024-09-19",46.58,44.35,44.98,{"symbol":5,"time":2595,"open":2567,"high":2596,"low":2518,"close":2597},"2024-09-18",45.63,44.28,{"symbol":5,"time":2599,"open":2600,"high":2601,"low":2479,"close":2602},"2024-09-17",44.95,45.08,44,{"symbol":5,"time":2604,"open":2605,"high":2606,"low":2607,"close":2608},"2024-09-16",43.94,45.02,42.45,44.06,{"symbol":5,"time":2610,"open":2611,"high":2583,"low":2611,"close":2480},"2024-09-13",42.39,{"symbol":5,"time":2613,"open":2614,"high":2615,"low":2616,"close":2617},"2024-09-12",40.03,41.88,39.17,41.74,{"symbol":5,"time":2619,"open":2620,"high":2621,"low":2622,"close":2623},"2024-09-11",37.4,40.29,37.14,40.24,{"symbol":5,"time":2625,"open":2626,"high":2627,"low":2628,"close":2629},"2024-09-10",38.17,38.41,35.72,37.27,{"symbol":5,"time":2631,"open":2632,"high":2633,"low":2634,"close":2626},"2024-09-09",38.75,39.8,38.12,{"symbol":5,"time":2636,"open":2637,"high":2638,"low":2639,"close":2640},"2024-09-06",40.1,41.31,37.84,38.44,{"symbol":5,"time":2642,"open":2643,"high":2644,"low":2645,"close":2534},"2024-09-05",40.31,42,39.52,{"symbol":5,"time":2647,"open":2648,"high":2649,"low":2650,"close":2651},"2024-09-04",41,42.48,39.18,40.23,{"symbol":5,"time":2653,"open":2654,"high":2655,"low":1928,"close":1889},"2024-09-03",43.78,44.99,{"symbol":5,"time":2657,"open":2459,"high":2658,"low":2659,"close":2480},"2024-08-30",44.89,40.57,{"symbol":5,"time":2661,"open":2662,"high":2454,"low":2663,"close":2664},"2024-08-29",39.11,37.52,41.66,{"symbol":5,"time":2666,"open":2667,"high":2668,"low":2669,"close":2670},"2024-08-28",32.23,32.51,30.46,31.58,{"symbol":5,"time":2672,"open":2673,"high":2674,"low":2673,"close":2668},"2024-08-27",31.5,32.67,{"symbol":5,"time":2676,"open":2677,"high":2678,"low":2679,"close":2680},"2024-08-26",32.46,32.49,31.05,31.88,{"symbol":5,"time":2682,"open":2683,"high":2684,"low":2685,"close":2686},"2024-08-23",30.1,32.17,30.02,31.46,{"symbol":5,"time":2688,"open":2689,"high":2690,"low":2691,"close":2692},"2024-08-22",29.7,31.44,29.62,29.96,{"symbol":5,"time":2694,"open":2695,"high":2696,"low":2697,"close":2698},"2024-08-21",29.32,29.84,28.47,29.75,{"symbol":5,"time":2700,"open":2701,"high":2686,"low":2702,"close":2703},"2024-08-20",30.41,29.2,29.29,{"symbol":5,"time":2705,"open":2706,"high":2707,"low":2708,"close":2709},"2024-08-19",28.51,30.38,28.36,30.34,{"symbol":5,"time":2711,"open":2712,"high":2713,"low":2714,"close":2715},"2024-08-16",28.41,28.9,28.15,28.45,{"symbol":5,"time":2717,"open":2718,"high":2719,"low":2720,"close":2721},"2024-08-15",27.3,28.57,27.2,28.37,{"symbol":5,"time":2723,"open":2724,"high":2725,"low":2726,"close":2727},"2024-08-14",26.76,26.88,25.97,26.58,{"symbol":5,"time":2729,"open":2730,"high":2731,"low":2732,"close":2733},"2024-08-13",25.6,26.48,25.35,26.25,{"symbol":5,"time":2735,"open":2736,"high":2737,"low":2738,"close":2739},"2024-08-12",25.33,25.43,24.67,25.17,{"symbol":5,"time":2741,"open":2742,"high":2743,"low":2744,"close":2745},"2024-08-09",25.34,25.82,24.68,25.44,{"symbol":5,"time":2747,"open":2748,"high":2749,"low":2750,"close":2751},"2024-08-08",24.37,25.27,24.15,25.22,{"symbol":5,"time":2753,"open":2754,"high":2755,"low":2756,"close":2757},"2024-08-07",25.77,26.41,24.1,24.12,{"symbol":5,"time":2759,"open":2760,"high":2761,"low":2762,"close":2763},"2024-08-06",24.74,24.96,23.89,24.16,{"symbol":5,"time":2765,"open":2766,"high":2767,"low":2766,"close":2768},"2024-08-05",22.25,25.16,24.56,{"symbol":5,"time":2770,"open":2771,"high":2743,"low":2772,"close":2754},"2024-08-02",25.15,23.95,{"symbol":5,"time":2774,"open":2775,"high":2776,"low":2726,"close":2777},"2024-08-01",28.18,28.84,26.42,{"symbol":5,"time":2779,"open":2780,"high":2781,"low":2782,"close":2783},"2024-07-31",28.11,29.33,27.8,28.29,{"symbol":5,"time":2785,"open":2786,"high":2702,"low":2787,"close":2788},"2024-07-30",28.55,27.01,27.46,{"symbol":5,"time":2790,"open":2791,"high":2782,"low":2792,"close":2793},"2024-07-29",27.34,26.54,26.84,{"symbol":5,"time":2795,"open":2796,"high":2796,"low":2797,"close":2798},"2024-07-26",27.7,26.52,27.1,{"symbol":5,"time":2800,"open":2801,"high":2802,"low":2803,"close":2804},"2024-07-25",26.7,27.21,25.89,26.46,{"symbol":5,"time":2806,"open":2807,"high":2808,"low":2809,"close":2804},"2024-07-24",29.12,29.18,26.36,{"symbol":5,"time":2811,"open":2812,"high":2813,"low":2814,"close":2815},"2024-07-23",29.56,29.95,29.27,29.34,{"symbol":5,"time":2817,"open":2818,"high":2819,"low":2703,"close":2820},"2024-07-22",30.36,30.61,29.63,{"symbol":5,"time":2822,"open":2823,"high":2824,"low":2825,"close":2692},"2024-07-19",30.58,30.69,29.9,{"symbol":5,"time":2827,"open":2828,"high":2829,"low":2830,"close":2831},"2024-07-18",32.05,32.73,30.48,30.86,{"symbol":5,"time":2833,"open":1945,"high":2834,"low":2835,"close":2836},"2024-07-17",34.3,31.9,32.27,{"symbol":5,"time":2838,"open":2839,"high":2840,"low":2841,"close":2842},"2024-07-16",32.4,33.47,32.12,33.46,{"symbol":5,"time":2844,"open":2845,"high":2846,"low":2691,"close":2847},"2024-07-15",29.72,32.36,32.1,{"symbol":5,"time":2849,"open":2850,"high":2669,"low":2851,"close":2852},"2024-07-12",29.83,29.39,29.54,{"symbol":5,"time":2854,"open":2855,"high":2856,"low":2857,"close":2858},"2024-07-11",30.2,30.44,28.87,29.61,{"symbol":5,"time":2860,"open":2861,"high":2862,"low":2863,"close":2864},"2024-07-10",28.59,28.78,27.45,28.17,{"symbol":5,"time":2866,"open":2867,"high":2808,"low":2868,"close":2708},"2024-07-09",28.02,27.77,{"symbol":5,"time":2870,"open":2871,"high":2871,"low":2872,"close":2714},"2024-07-08",28.81,27.6,{"symbol":5,"time":2874,"open":2875,"high":2876,"low":2877,"close":2786},"2024-07-05",28.77,28.88,28.35,{"symbol":5,"time":2879,"open":2815,"high":2852,"low":2880,"close":2881},"2024-07-03",28.71,28.98,{"symbol":5,"time":2883,"open":2692,"high":2884,"low":2885,"close":2886},"2024-07-02",30.13,29.16,29.38,{"symbol":5,"time":2888,"open":2889,"high":2856,"low":2890,"close":2850},"2024-07-01",30.21,29.46,{"symbol":5,"time":2892,"open":2893,"high":2894,"low":2895,"close":2889},"2024-06-28",30.5,31.45,29.6,{"symbol":5,"time":2897,"open":2898,"high":2899,"low":2900,"close":2669},"2024-06-27",30.75,31.24,30.4,{"symbol":5,"time":2902,"open":2903,"high":2904,"low":2905,"close":2906},"2024-06-26",32.87,32.88,31.22,31.41,{"symbol":5,"time":2908,"open":2909,"high":2910,"low":2911,"close":2912},"2024-06-25",33.29,33.44,32.53,32.97,{"symbol":5,"time":2914,"open":2915,"high":2916,"low":2917,"close":2918},"2024-06-24",31,34.13,30.77,33.7,{"symbol":5,"time":2920,"open":2889,"high":2709,"low":2921,"close":2922},"2024-06-21",29.43,29.87,{"symbol":5,"time":2924,"open":2898,"high":2925,"low":2926,"close":2927},"2024-06-20",30.79,29.36,30.14,{"symbol":5,"time":2929,"open":2930,"high":2931,"low":2825,"close":2932},"2024-06-18",30.67,31.3,30.53,{"symbol":5,"time":2934,"open":2935,"high":2936,"low":2937,"close":2938},"2024-06-17",30.42,31.81,29.82,30.81,{"symbol":5,"time":2940,"open":2941,"high":2942,"low":2932,"close":1951},"2024-06-14",32.7,32.94,{"symbol":5,"time":2944,"open":2945,"high":2946,"low":2947,"close":2948},"2024-06-13",36.1,36.89,33.34,33.43,{"symbol":5,"time":2950,"open":2951,"high":2952,"low":2953,"close":1952},"2024-06-12",36,39.25,35.5,{"symbol":5,"time":2955,"open":2956,"high":2957,"low":2958,"close":2959},"2024-06-11",32.83,33.98,31.21,33.8,{"symbol":5,"time":2961,"open":2895,"high":2962,"low":2963,"close":2856},"2024-06-10",30.49,29.51,{"symbol":5,"time":2965,"open":2935,"high":2966,"low":2967,"close":2968},"2024-06-07",30.8,29.71,30.05,{"symbol":5,"time":2970,"open":2938,"high":2971,"low":2972,"close":2973},"2024-06-06",31.39,30.15,31.19,{"symbol":5,"time":2975,"open":2927,"high":2976,"low":2977,"close":2915},"2024-06-05",31.23,29.42,{"symbol":5,"time":2979,"open":2980,"high":2981,"low":2982,"close":2927},"2024-06-04",28.6,30.22,28.49,{"symbol":5,"time":2984,"open":2985,"high":2985,"low":2706,"close":2871},"2024-06-03",30,{"symbol":5,"time":2987,"open":2895,"high":2988,"low":2989,"close":2814},"2024-05-31",30.08,28.75,{"symbol":5,"time":2991,"open":2992,"high":2993,"low":2994,"close":2926},"2024-05-30",28.86,29.8,28.56,{"symbol":5,"time":2996,"open":2997,"high":2998,"low":2999,"close":3000},"2024-05-29",28.93,29.35,28.39,28.72,{"symbol":5,"time":3002,"open":3003,"high":2893,"low":3004,"close":3005},"2024-05-28",30.45,29.21,29.64,{"symbol":5,"time":3007,"open":2922,"high":3008,"low":3009,"close":3010},"2024-05-24",30.47,29.5,30.03,{"symbol":5,"time":3012,"open":3013,"high":3014,"low":2926,"close":3015},"2024-05-23",30.74,30.92,29.68,{"symbol":5,"time":3017,"open":2680,"high":3018,"low":2852,"close":2819},"2024-05-22",31.97,{"symbol":5,"time":3020,"open":2942,"high":2942,"low":3021,"close":3022},"2024-05-21",31.76,32.28,{"symbol":5,"time":3024,"open":3025,"high":3026,"low":3027,"close":3028},"2024-05-20",33.79,33.87,32.78,33.03,{"symbol":5,"time":3030,"open":3031,"high":3026,"low":3032,"close":3033},"2024-05-17",31.26,31.25,33.83,{"symbol":5,"time":3035,"open":3036,"high":3037,"low":3038,"close":3039},"2024-05-16",31.93,32.24,30.88,31.32,{"symbol":5,"time":3041,"open":3042,"high":3043,"low":2684,"close":3044},"2024-05-15",34.51,34.8,32.3,{"symbol":5,"time":3046,"open":3047,"high":3048,"low":3049,"close":2910},"2024-05-14",32.85,34.31,32.76,{"symbol":5,"time":3051,"open":3052,"high":3053,"low":3054,"close":3055},"2024-05-13",32.38,33.78,31.84,32.01,{"symbol":5,"time":3057,"open":3058,"high":3059,"low":2670,"close":3060},"2024-05-10",34.53,34.65,31.59,{"symbol":5,"time":3062,"open":3063,"high":3064,"low":1945,"close":3065},"2024-05-09",32.61,34.89,34.81,{"symbol":5,"time":3067,"open":2953,"high":3068,"low":3069,"close":2670},"2024-05-08",37.88,31.07,{"symbol":5,"time":3071,"open":3072,"high":3073,"low":3074,"close":3075},"2024-05-07",35.45,36.58,34.86,34.9,{"symbol":5,"time":3077,"open":3078,"high":3079,"low":3078,"close":3080},"2024-05-06",35.21,36.56,36.02,{"symbol":5,"time":3082,"open":3083,"high":3084,"low":3085,"close":3086},"2024-05-03",36.34,36.7,34.62,34.93,{"symbol":5,"time":3088,"open":3089,"high":3090,"low":2678,"close":3091},"2024-05-02",33.08,34.46,34.44,{"symbol":5,"time":3093,"open":3094,"high":3095,"low":3096,"close":2841},"2024-05-01",31.43,33.85,31.27,{"symbol":5,"time":3098,"open":3049,"high":3099,"low":3100,"close":2680},"2024-04-30",33.26,31.8,{"symbol":5,"time":3102,"open":3103,"high":3104,"low":2956,"close":3105},"2024-04-29",33.3,33.9,33.42,{"symbol":5,"time":3107,"open":2835,"high":3108,"low":3109,"close":3110},"2024-04-26",33.91,30.94,33.33,{"symbol":5,"time":3112,"open":3113,"high":3114,"low":3115,"close":3116},"2024-04-25",30.85,32.08,30.27,31.65,{"symbol":5,"time":3118,"open":3119,"high":3120,"low":3121,"close":3114},"2024-04-24",32.99,33.27,31.77,{"symbol":5,"time":3123,"open":2856,"high":2909,"low":2856,"close":3049},"2024-04-23",{"symbol":5,"time":3125,"open":3094,"high":3126,"low":2856,"close":3018},"2024-04-22",32.19,{"symbol":5,"time":3128,"open":2966,"high":3129,"low":3130,"close":3131},"2024-04-19",31.92,30.54,31.01,{"symbol":5,"time":3133,"open":2915,"high":3052,"low":2935,"close":3134},"2024-04-18",31.15,{"symbol":5,"time":3136,"open":2894,"high":3137,"low":2898,"close":3138},"2024-04-17",31.72,30.87,{"symbol":5,"time":3140,"open":3141,"high":2958,"low":3142,"close":3014},"2024-04-16",30.31,29.58,{"symbol":5,"time":3144,"open":3145,"high":3089,"low":3146,"close":3147},"2024-04-15",32.57,31.03,31.06,{"symbol":5,"time":3149,"open":2909,"high":3150,"low":1945,"close":3151},"2024-04-12",33.54,32.62,{"symbol":5,"time":3153,"open":3154,"high":3155,"low":3156,"close":2959},"2024-04-11",33.6,33.84,32.66,{"symbol":5,"time":3158,"open":3159,"high":3160,"low":3161,"close":3162},"2024-04-10",33.71,34.41,33,33.57,{"symbol":5,"time":3164,"open":3165,"high":3166,"low":3155,"close":3167},"2024-04-09",34.33,35.39,35.37,{"symbol":5,"time":3169,"open":3170,"high":3171,"low":3047,"close":3172},"2024-04-08",33.05,34.5,34.11,{"symbol":5,"time":3174,"open":2828,"high":2842,"low":3175,"close":2903},"2024-04-05",31.73,{"symbol":5,"time":3177,"open":3178,"high":3179,"low":3055,"close":3180},"2024-04-04",34.12,34.67,32.11,{"symbol":5,"time":3182,"open":3150,"high":3085,"low":3183,"close":3184},"2024-04-03",33.21,33.66,{"symbol":5,"time":3186,"open":3187,"high":3188,"low":3189,"close":3190},"2024-04-02",33.5,34.18,32.75,34.09,{"symbol":5,"time":3192,"open":3193,"high":3194,"low":3195,"close":3196},"2024-04-01",37.26,37.33,34.82,34.83,{"symbol":5,"time":3198,"open":3199,"high":3200,"low":3201,"close":3193},"2024-03-28",36.78,38.26,36.47,{"symbol":5,"time":3203,"open":3204,"high":3205,"low":3206,"close":3207},"2024-03-27",37.85,37.97,35.51,36.72,{"symbol":5,"time":3209,"open":3210,"high":3211,"low":3212,"close":3194},"2024-03-26",37.05,38.49,36.42,{"symbol":5,"time":3214,"open":3215,"high":3216,"low":3217,"close":3218},"2024-03-25",36.36,37.44,36.25,36.63,{"symbol":5,"time":3220,"open":3221,"high":3194,"low":3222,"close":3223},"2024-03-22",37.04,35.58,36.04,{"symbol":5,"time":3225,"open":3226,"high":2527,"low":3227,"close":3228},"2024-03-21",38.34,37.41,37.51,{"symbol":5,"time":3230,"open":3231,"high":2639,"low":3232,"close":3233},"2024-03-20",34.95,34.56,37.79,{"symbol":5,"time":3235,"open":3236,"high":3091,"low":3237,"close":3238},"2024-03-19",33.1,32.45,33.92,{"symbol":5,"time":3240,"open":2957,"high":3241,"low":3242,"close":3243},"2024-03-18",34.63,33.4,34.21,{"symbol":5,"time":3245,"open":3246,"high":3247,"low":2912,"close":3159},"2024-03-15",33.22,33.95,{"symbol":5,"time":3249,"open":3250,"high":3251,"low":2903,"close":3105},"2024-03-14",38.1,38.57,{"symbol":5,"time":3253,"open":2535,"high":3254,"low":3255,"close":3256},"2024-03-13",40.32,37.3,38.79,{"symbol":5,"time":3258,"open":3227,"high":3205,"low":3259,"close":2663},"2024-03-12",35.93,{"symbol":5,"time":3261,"open":3262,"high":2540,"low":3263,"close":3264},"2024-03-11",38.8,37.13,37.21,{"symbol":5,"time":3266,"open":3255,"high":3267,"low":3268,"close":3269},"2024-03-08",39.96,37.11,38.76,{"symbol":5,"time":3271,"open":3272,"high":3273,"low":3274,"close":3275},"2024-03-07",37.47,37.61,36.23,36.59,{"symbol":5,"time":3277,"open":3278,"high":2545,"low":3279,"close":3280},"2024-03-06",37,36.21,36.87,{"symbol":5,"time":3282,"open":3207,"high":3283,"low":3284,"close":3080},"2024-03-05",37.46,35.73,{"symbol":5,"time":3286,"open":3287,"high":3288,"low":3289,"close":3290},"2024-03-04",38.68,39.23,37.02,37.67,{"symbol":5,"time":3292,"open":3293,"high":2640,"low":3294,"close":3295},"2024-03-01",37.6,36.61,38.01,{"symbol":5,"time":3297,"open":3256,"high":3298,"low":3255,"close":2663},"2024-02-29",39.29,{"symbol":5,"time":3300,"open":3301,"high":3302,"low":3303,"close":3304},"2024-02-28",38.58,39.37,37.48,37.5,{"symbol":5,"time":3306,"open":3200,"high":3307,"low":3308,"close":3309},"2024-02-27",39.51,37.55,39.3,{"symbol":5,"time":3311,"open":3312,"high":3313,"low":3294,"close":3314},"2024-02-26",36.8,37.54,37.35,{"symbol":5,"time":3316,"open":3304,"high":3287,"low":3317,"close":3318},"2024-02-23",36.6,36.98,{"symbol":5,"time":3320,"open":3321,"high":3322,"low":3255,"close":3194},"2024-02-22",37.8,38.78,{"symbol":5,"time":3324,"open":3325,"high":3193,"low":3326,"close":3327},"2024-02-21",36.95,35.91,36.67,{"symbol":5,"time":3329,"open":3330,"high":3331,"low":3201,"close":3332},"2024-02-20",37.22,38.03,37.99,{"symbol":5,"time":3334,"open":3335,"high":3336,"low":2634,"close":2529},"2024-02-16",40.81,40.84,{"symbol":5,"time":3338,"open":3339,"high":1925,"low":3340,"close":3341},"2024-02-15",41.43,40.95,41.56,{"symbol":5,"time":3343,"open":3344,"high":3345,"low":1903,"close":3346},"2024-02-14",40.86,41.6,40.99,{"symbol":5,"time":3348,"open":1889,"high":3349,"low":3350,"close":3351},"2024-02-13",42.08,39.2,39.75,{"symbol":5,"time":3353,"open":2654,"high":3354,"low":3355,"close":2587},"2024-02-12",47.44,43.36,{"symbol":5,"time":3357,"open":3358,"high":3359,"low":3360,"close":3361},"2024-02-09",46.23,49.99,42.04,43.86,{"symbol":5,"time":3363,"open":3364,"high":1790,"low":2606,"close":765},"2024-02-08",45.75,{"symbol":5,"time":3366,"open":3367,"high":2601,"low":3368,"close":3369},"2024-02-07",43.9,42.81,44.61,{"symbol":5,"time":3371,"open":3372,"high":3373,"low":2453,"close":3374},"2024-02-06",41.62,43.45,43.43,{"symbol":5,"time":3376,"open":3377,"high":3378,"low":3379,"close":3380},"2024-02-05",39.93,41.71,39.62,41.55,{"symbol":5,"time":3382,"open":3383,"high":3384,"low":3385,"close":2552},"2024-02-02",38.25,41.04,38,{"symbol":5,"time":3387,"open":2648,"high":1938,"low":3388,"close":3389},"2024-02-01",37.56,39.67,{"symbol":5,"time":3391,"open":2024,"high":2438,"low":3392,"close":3393},"2024-01-31",40.3,40.51,{"symbol":5,"time":3395,"open":3396,"high":1890,"low":3397,"close":1926},"2024-01-30",43.02,42.23,{"symbol":5,"time":3399,"open":3380,"high":710,"low":1893,"close":3400},"2024-01-29",43.77,{"symbol":5,"time":3402,"open":3403,"high":3404,"low":3405,"close":3406},"2024-01-26",40.93,43.18,40.83,41.34,{"symbol":5,"time":3408,"open":3409,"high":3410,"low":3411,"close":3412},"2024-01-25",41.68,41.98,40.38,40.71,{"symbol":5,"time":3414,"open":2481,"high":2654,"low":3415,"close":1922},"2024-01-24",40.28,{"symbol":5,"time":3417,"open":3418,"high":3419,"low":3420,"close":2615},"2024-01-23",45.33,45.68,41.85,{"symbol":5,"time":3422,"open":3423,"high":1963,"low":731,"close":2592},"2024-01-22",44.53,{"symbol":5,"time":3425,"open":3415,"high":3426,"low":3427,"close":3428},"2024-01-19",42.24,39.45,42.18,{"symbol":5,"time":3430,"open":3431,"high":1925,"low":2528,"close":1903},"2024-01-18",41.67,{"symbol":5,"time":3433,"open":3434,"high":3435,"low":1905,"close":2552},"2024-01-17",40,41.06,{"symbol":5,"time":3437,"open":3438,"high":2649,"low":2643,"close":3439},"2024-01-16",41.1,40.98,{"symbol":5,"time":3441,"open":3442,"high":3443,"low":3444,"close":3445},"2024-01-12",43.01,44.15,41.65,41.79,{"symbol":5,"time":3447,"open":3448,"high":3449,"low":2564,"close":3368},"2024-01-11",42.94,43.52,{"symbol":5,"time":3451,"open":2567,"high":2600,"low":3452,"close":3453},"2024-01-10",42.66,43.56,{"symbol":5,"time":3455,"open":3369,"high":732,"low":3456,"close":3457},"2024-01-09",43.67,44.07,{"symbol":5,"time":3459,"open":3460,"high":3461,"low":3462,"close":3463},"2024-01-08",43.58,45.98,42.95,45.34,{"symbol":5,"time":3465,"open":3466,"high":3467,"low":3468,"close":3442},"2024-01-05",41.58,43.91,41.44,{"symbol":5,"time":3470,"open":3471,"high":2584,"low":693,"close":3472},"2024-01-04",43.49,42.5,{"symbol":5,"time":3474,"open":1971,"high":3475,"low":3476,"close":3471},"2024-01-03",45.43,43.35,{"symbol":5,"time":3478,"open":3479,"high":3480,"low":3481,"close":3482},"2024-01-02",47.79,47.91,45.72,46.6,{"symbol":5,"time":3484,"open":3485,"high":3486,"low":3487,"close":3488},"2023-12-29",51.15,51.86,48.25,49.14,{"symbol":5,"time":3490,"open":3491,"high":2415,"low":3492,"close":764},"2023-12-28",50.39,49.88,{"symbol":5,"time":3494,"open":1861,"high":3495,"low":1768,"close":3496},"2023-12-27",52.48,51.24,{"symbol":5,"time":3498,"open":3499,"high":816,"low":3500,"close":3501},"2023-12-26",49.35,48.76,50.04,{"symbol":5,"time":3503,"open":3504,"high":757,"low":3505,"close":3506},"2023-12-22",49,48.09,49.06,{"symbol":5,"time":3508,"open":3354,"high":1782,"low":1977,"close":3509},"2023-12-21",47.94,{"symbol":5,"time":3511,"open":850,"high":3512,"low":3513,"close":1968},"2023-12-20",51.88,45.48,{"symbol":5,"time":3515,"open":723,"high":3516,"low":3517,"close":3518},"2023-12-19",51.56,46.03,50.46,{"symbol":5,"time":3520,"open":3344,"high":2580,"low":3521,"close":2019},"2023-12-18",40.61,{"symbol":5,"time":3523,"open":2449,"high":3524,"low":3525,"close":3526},"2023-12-15",45.94,43.17,43.97,{"symbol":5,"time":3528,"open":2587,"high":3529,"low":2516,"close":3530},"2023-12-14",46.96,44.84,{"symbol":5,"time":3532,"open":3533,"high":2572,"low":2539,"close":3534},"2023-12-13",39.9,44.4,{"symbol":5,"time":3536,"open":2637,"high":3537,"low":3321,"close":2645},"2023-12-12",40.17,{"symbol":5,"time":3539,"open":3540,"high":3541,"low":3542,"close":3543},"2023-12-11",42.15,42.86,38.65,39.92,{"symbol":5,"time":3545,"open":3546,"high":3547,"low":3548,"close":3549},"2023-12-08",39.28,42.42,38.61,42.07,{"symbol":5,"time":3551,"open":3552,"high":3553,"low":3554,"close":3555},"2023-12-07",37.78,39.83,37.25,39.41,{"symbol":5,"time":3557,"open":2539,"high":3558,"low":3559,"close":2545},"2023-12-06",41.89,38.28,{"symbol":5,"time":3561,"open":3295,"high":3562,"low":3563,"close":3564},"2023-12-05",38.64,36.12,38.19,{"symbol":5,"time":3566,"open":3567,"high":2662,"low":3079,"close":3568},"2023-12-04",37.06,38.56,{"symbol":5,"time":3570,"open":3571,"high":3572,"low":3573,"close":3290},"2023-12-01",34.2,37.95,33.82,{"symbol":5,"time":3575,"open":3573,"high":3064,"low":3576,"close":3160},"2023-11-30",32.81,{"symbol":5,"time":3578,"open":3156,"high":3579,"low":3580,"close":3178},"2023-11-29",34.96,32.6,{"symbol":5,"time":3582,"open":2922,"high":3170,"low":3583,"close":3189},"2023-11-28",28.83,{"symbol":5,"time":3585,"open":3586,"high":3587,"low":3588,"close":3589},"2023-11-27",27.08,30.35,27.05,29.37,{"symbol":5,"time":3591,"open":3592,"high":3593,"low":3594,"close":3595},"2023-11-24",25.54,26.55,25.02,26.23,{"symbol":5,"time":3597,"open":3598,"high":3599,"low":3600,"close":3601},"2023-11-22",25.5,26.07,25.09,25.57,{"symbol":5,"time":3603,"open":3604,"high":3605,"low":3606,"close":3604},"2023-11-21",25.03,25.28,24.18,{"symbol":5,"time":3608,"open":3609,"high":3610,"low":3611,"close":3612},"2023-11-20",24.8,25.95,24.04,25.46,{"symbol":5,"time":3614,"open":3615,"high":2751,"low":3616,"close":3617},"2023-11-17",24.84,24.4,24.79,{"symbol":5,"time":3619,"open":3612,"high":3620,"low":3621,"close":3622},"2023-11-16",25.58,24.27,24.54,{"symbol":5,"time":3624,"open":2742,"high":3625,"low":2771,"close":3626},"2023-11-15",27,25.98,{"symbol":5,"time":3628,"open":3629,"high":3630,"low":3631,"close":3632},"2023-11-14",24.86,26.2,24.59,25.56,{"symbol":5,"time":3634,"open":2766,"high":3635,"low":3636,"close":3637},"2023-11-13",23.2,21.88,22.88,{"symbol":5,"time":3639,"open":3640,"high":3641,"low":3642,"close":3643},"2023-11-10",24.7,24.75,21.87,22.43,{"symbol":5,"time":3645,"open":3646,"high":3647,"low":3648,"close":3629},"2023-11-09",24.97,27.16,24.43,{"symbol":5,"time":3650,"open":3651,"high":3652,"low":3653,"close":3654},"2023-11-08",21.51,22.19,20.2,21.76,{"symbol":5,"time":3656,"open":3657,"high":3658,"low":3659,"close":3660},"2023-11-07",21.71,22.38,21.06,22.09,{"symbol":5,"time":3662,"open":3663,"high":3664,"low":3665,"close":3657},"2023-11-06",22.42,22.59,21.19,{"symbol":5,"time":3667,"open":3668,"high":3669,"low":3654,"close":3643},"2023-11-03",21.78,23.14,{"symbol":5,"time":3671,"open":3672,"high":3673,"low":3674,"close":3675},"2023-11-02",19.61,21.1,19.57,21.04,{"symbol":5,"time":3677,"open":3678,"high":3679,"low":3680,"close":3681},"2023-11-01",17.7,17.86,16.85,17.61,{"symbol":5,"time":3683,"open":3684,"high":3679,"low":3685,"close":3681},"2023-10-31",17.4,16.88,{"symbol":5,"time":3687,"open":3688,"high":3689,"low":3690,"close":3691},"2023-10-30",17.36,17.74,16.5,17.1,{"symbol":5,"time":3693,"open":3694,"high":3695,"low":3696,"close":3697},"2023-10-27",17.64,17.78,16.8,16.93,{"symbol":5,"time":3699,"open":3700,"high":3689,"low":3701,"close":3702},"2023-10-26",16.82,16.38,17.42,{"symbol":5,"time":3704,"open":3705,"high":3706,"low":3707,"close":3708},"2023-10-25",17.95,17.97,15.97,16.64,{"symbol":5,"time":3710,"open":3711,"high":3712,"low":3711,"close":3713},"2023-10-24",18.82,19.98,19.56,{"symbol":5,"time":3715,"open":3716,"high":3717,"low":3718,"close":3719},"2023-10-23",17.9,19,17.18,18.5,{"symbol":5,"time":3721,"open":3722,"high":3723,"low":3724,"close":3725},"2023-10-20",18.06,18.51,17.66,18.25,{"symbol":5,"time":3727,"open":3728,"high":3729,"low":3730,"close":3731},"2023-10-19",18.71,19.21,18.24,18.29,{"symbol":5,"time":3733,"open":3734,"high":3735,"low":3723,"close":3736},"2023-10-18",19.7,20.42,18.8,{"symbol":5,"time":3738,"open":3739,"high":3740,"low":3741,"close":3742},"2023-10-17",18.59,20.08,18.44,19.97,{"symbol":5,"time":3744,"open":3745,"high":3746,"low":3747,"close":3748},"2023-10-16",18.26,19.03,17.87,18.88,{"symbol":5,"time":3750,"open":3751,"high":3752,"low":3753,"close":3754},"2023-10-13",18.67,18.79,17.73,18,{"symbol":5,"time":3756,"open":3653,"high":3757,"low":3758,"close":3759},"2023-10-12",20.35,18.57,18.6,{"symbol":5,"time":3761,"open":3762,"high":3763,"low":3764,"close":3765},"2023-10-11",19.78,20.58,19.36,20.13,{"symbol":5,"time":3767,"open":3768,"high":3769,"low":3770,"close":3734},"2023-10-10",18.95,20.26,18.65,{"symbol":5,"time":3772,"open":3773,"high":3774,"low":3775,"close":3752},"2023-10-09",17.52,18.92,17.45,{"symbol":5,"time":3777,"open":3680,"high":3778,"low":3779,"close":3780},"2023-10-06",18.27,16.69,17.94,{"symbol":5,"time":3782,"open":3783,"high":3784,"low":3785,"close":3786},"2023-10-05",17.62,17.82,16.99,17.51,{"symbol":5,"time":3788,"open":3789,"high":3790,"low":3791,"close":3716},"2023-10-04",18.55,18.93,17.48,{"symbol":5,"time":3793,"open":3794,"high":3795,"low":3780,"close":3796},"2023-10-03",20,20.18,18.28,{"symbol":5,"time":3798,"open":3799,"high":3800,"low":3801,"close":3802},"2023-10-02",21.18,21.45,20.25,20.45,{"symbol":5,"time":3804,"open":3805,"high":3806,"low":3665,"close":3807},"2023-09-29",21.28,22.53,21.27,{"symbol":5,"time":3809,"open":3810,"high":3811,"low":3812,"close":3813},"2023-09-28",20.21,21.07,20.04,20.85,{"symbol":5,"time":3815,"open":3816,"high":3817,"low":3818,"close":3769},"2023-09-27",20.14,20.57,19.58,{"symbol":5,"time":3820,"open":3821,"high":3822,"low":3823,"close":3824},"2023-09-26",19.77,20.59,19.72,19.91,{"symbol":5,"time":3826,"open":3794,"high":3827,"low":3828,"close":3829},"2023-09-25",20.49,19.01,20.22,{"symbol":5,"time":3831,"open":3832,"high":3833,"low":3834,"close":3795},"2023-09-22",21.38,21.63,20.02,{"symbol":5,"time":3836,"open":3837,"high":3838,"low":3839,"close":3840},"2023-09-21",22.06,22.16,21.05,21.25,[3842,3848,3853,3858,3863,3868,3873,3878,3883,3888,3893,3898,3903,3908,3912,3917,3922,3927,3932,3937,3942,3945,3950,3954,3959,3964,3969,3974,3979,3984,3989,3994,3999,4004,4009,4014,4019,4024,4029,4034,4039,4044,4049,4054,4059,4064,4069,4074,4079,4084,4089,4094,4099,4104,4108,4113,4117,4122,4127,4131,4135,4140,4145,4150,4155,4160,4165,4170,4175,4180,4185,4190,4194,4199,4204,4208,4213,4218,4222,4227,4232,4237,4242,4247,4252,4257,4261,4266,4271,4276,4280,4284,4289,4294,4298,4303,4308,4313,4318,4323,4328,4333,4338,4343,4348,4353,4358,4362,4367,4372,4377,4382,4387,4392,4397,4402,4407,4412,4417,4422,4427,4432,4437,4442,4447,4452,4457,4462,4467,4472,4477,4482,4487,4492,4497,4502,4507,4512,4517,4522,4527,4532,4537,4542,4547,4552,4557,4562,4567,4572,4577,4581,4586,4591,4596,4601,4606,4611,4616,4620,4625,4629,4634,4639,4644,4649,4654,4659,4663,4666,4671,4676,4680,4684,4687,4691,4695,4700,4703,4708,4713,4718,4723,4727,4732,4737,4741,4745,4749,4754,4759,4764,4768,4773,4777,4782,4787,4792,4797,4802,4806,4811,4816,4821,4826,4831,4836,4841,4846,4850,4854,4859,4862,4867,4872,4877,4882,4886,4888,4892,4897,4902,4906,4911,4915,4920,4925,4930,4933,4938,4943,4948,4953,4956,4961,4966,4971,4975,4980,4984,4989,4993,4998,5003,5008,5013,5018,5023,5028,5032,5036,5040,5045,5050,5055,5060,5065,5070,5075,5080,5085,5089,5094,5099,5104,5109,5113],{"symbol":3843,"time":17,"open":3844,"high":3845,"low":3846,"close":3847},"SPY",761.31,762,757.97,761.69,{"symbol":3843,"time":23,"open":3849,"high":3850,"low":3851,"close":3852},763.15,763.57,759.96,762.6,{"symbol":3843,"time":29,"open":3854,"high":3855,"low":3856,"close":3857},759.5,761.67,749.6,754.05,{"symbol":3843,"time":35,"open":3859,"high":3860,"low":3861,"close":3862},760.12,760.35,756.15,757.39,{"symbol":3843,"time":41,"open":3864,"high":3865,"low":3866,"close":3867},759,763.52,757.93,760.88,{"symbol":3843,"time":47,"open":3869,"high":3870,"low":3871,"close":3872},764.72,766.38,763.6,764.29,{"symbol":3843,"time":52,"open":3874,"high":3875,"low":3876,"close":3877},758.03,760.11,756.64,757.83,{"symbol":3843,"time":58,"open":3879,"high":3880,"low":3881,"close":3882},764.08,764.47,760.94,762.4,{"symbol":3843,"time":64,"open":3884,"high":3885,"low":3886,"close":3887},769.07,769.7,765.14,765.96,{"symbol":3843,"time":70,"open":3889,"high":3890,"low":3891,"close":3892},772.01,772.87,769,770.19,{"symbol":3843,"time":74,"open":3894,"high":3895,"low":3896,"close":3897},767.9,774.03,767.45,773.17,{"symbol":3843,"time":80,"open":3899,"high":3900,"low":3901,"close":3902},762.45,766.43,761.73,765.16,{"symbol":3843,"time":86,"open":3904,"high":3905,"low":3906,"close":3907},762.01,764.67,759.48,761.78,{"symbol":3843,"time":91,"open":3909,"high":3910,"low":3869,"close":3911},767.33,768,767.05,{"symbol":3843,"time":97,"open":3913,"high":3914,"low":3915,"close":3916},771.76,775.3,768.31,769.35,{"symbol":3843,"time":103,"open":3918,"high":3919,"low":3920,"close":3921},768.5,772.36,767.16,771.1,{"symbol":3843,"time":109,"open":3923,"high":3924,"low":3925,"close":3926},764.73,767.35,763.93,766.08,{"symbol":3843,"time":115,"open":3928,"high":3929,"low":3930,"close":3931},766.16,766.78,763.05,765.91,{"symbol":3843,"time":121,"open":3933,"high":3934,"low":3935,"close":3936},764.78,765.22,762.08,763.47,{"symbol":3843,"time":127,"open":3938,"high":3939,"low":3940,"close":3941},766.05,767.85,764.17,765.72,{"symbol":3843,"time":133,"open":3887,"high":3943,"low":3944,"close":3852},768.15,762.04,{"symbol":3843,"time":139,"open":3946,"high":3947,"low":3948,"close":3949},770.36,772.47,768.1,769.06,{"symbol":3843,"time":144,"open":3951,"high":3952,"low":3953,"close":3896},768.7,769.5,766.92,{"symbol":3843,"time":150,"open":3955,"high":3956,"low":3957,"close":3958},776.18,776.78,772.51,772.67,{"symbol":3843,"time":156,"open":3960,"high":3961,"low":3962,"close":3963},778.54,778.8,775.43,776.34,{"symbol":3843,"time":162,"open":3965,"high":3966,"low":3967,"close":3968},774.87,779.37,774.11,777.88,{"symbol":3843,"time":168,"open":3970,"high":3971,"low":3972,"close":3973},774.71,774.9,771.28,772.49,{"symbol":3843,"time":173,"open":3975,"high":3976,"low":3977,"close":3978},774.53,774.61,769.2,770.56,{"symbol":3843,"time":179,"open":3980,"high":3981,"low":3982,"close":3983},772.6,775.05,771.62,773.03,{"symbol":3843,"time":184,"open":3985,"high":3986,"low":3987,"close":3988},771.02,773.92,769.61,773.26,{"symbol":3843,"time":190,"open":3990,"high":3991,"low":3992,"close":3993},770.21,771.82,767.46,768.56,{"symbol":3843,"time":196,"open":3995,"high":3996,"low":3997,"close":3998},775.85,776.85,769.51,769.79,{"symbol":3843,"time":202,"open":4000,"high":4001,"low":4002,"close":4003},760.63,773.41,760.52,771.33,{"symbol":3843,"time":207,"open":4005,"high":4006,"low":4007,"close":4008},749.44,758.58,748.8,757.67,{"symbol":3843,"time":212,"open":4010,"high":4011,"low":4012,"close":4013},744.68,748.9,737.68,747.03,{"symbol":3843,"time":218,"open":4015,"high":4016,"low":4017,"close":4018},736.05,742.45,734.59,741.69,{"symbol":3843,"time":224,"open":4020,"high":4021,"low":4022,"close":4023},739.97,742.68,729.1,729.46,{"symbol":3843,"time":230,"open":4025,"high":4026,"low":4027,"close":4028},739.19,742.79,735.98,740.86,{"symbol":3843,"time":235,"open":4030,"high":4031,"low":4032,"close":4033},744.91,745.53,735.87,739.09,{"symbol":3843,"time":241,"open":4035,"high":4036,"low":4037,"close":4038},738.51,743.72,737.29,738.93,{"symbol":3843,"time":246,"open":4040,"high":4041,"low":4042,"close":4043},739.37,742.56,735.21,738.18,{"symbol":3843,"time":252,"open":4045,"high":4046,"low":4047,"close":4048},746.62,750.02,746.37,747.41,{"symbol":3843,"time":258,"open":4050,"high":4051,"low":4052,"close":4053},746.29,749.04,744.18,748.28,{"symbol":3843,"time":264,"open":4055,"high":4056,"low":4057,"close":4058},747.06,748.73,741.51,742.09,{"symbol":3843,"time":270,"open":4060,"high":4061,"low":4062,"close":4063},742.08,747.29,740.8,743.29,{"symbol":3843,"time":275,"open":4065,"high":4066,"low":4067,"close":4068},752.76,754.57,747.88,750.72,{"symbol":3843,"time":281,"open":4070,"high":4071,"low":4072,"close":4073},754.24,755.58,750.2,754.81,{"symbol":3843,"time":287,"open":4075,"high":4076,"low":4077,"close":4078},750.91,753.34,748.66,751.83,{"symbol":3843,"time":293,"open":4080,"high":4081,"low":4082,"close":4083},752.47,753.91,748,749.17,{"symbol":3843,"time":299,"open":4085,"high":4086,"low":4087,"close":4088},752.05,755.42,748.1,754.95,{"symbol":3843,"time":304,"open":4090,"high":4091,"low":4092,"close":4093},747.35,751.97,745.59,751.71,{"symbol":3843,"time":310,"open":4095,"high":4096,"low":4097,"close":4098},743.16,746.15,739.51,745.4,{"symbol":3843,"time":316,"open":4100,"high":4101,"low":4102,"close":4103},750.22,750.96,745.21,747.71,{"symbol":3843,"time":321,"open":4105,"high":4106,"low":4048,"close":4107},748.74,752.41,751.28,{"symbol":3843,"time":327,"open":4109,"high":4110,"low":4111,"close":4112},747.4,751.31,740.03,744.78,{"symbol":3843,"time":333,"open":4114,"high":4005,"low":4115,"close":4116},745,742.38,745.76,{"symbol":3843,"time":339,"open":4118,"high":4119,"low":4120,"close":4121},741.29,748.02,740.89,746.77,{"symbol":3843,"time":344,"open":4123,"high":4124,"low":4125,"close":4126},736.53,741.56,732.09,741,{"symbol":3843,"time":349,"open":4128,"high":4123,"low":4129,"close":4130},728.95,716.58,728.99,{"symbol":3843,"time":354,"open":4132,"high":4040,"low":4133,"close":4134},738.91,729.6,734.3,{"symbol":3843,"time":360,"open":4136,"high":4137,"low":4138,"close":4139},735.17,739.95,730.84,733.24,{"symbol":3843,"time":366,"open":4141,"high":4142,"low":4143,"close":4144},733.81,739.63,732.3,733.58,{"symbol":3843,"time":371,"open":4146,"high":4147,"low":4148,"close":4149},747.7,750.18,743.13,744.39,{"symbol":3843,"time":375,"open":4151,"high":4152,"low":4153,"close":4154},747.76,748.23,743.86,746.74,{"symbol":3843,"time":378,"open":4156,"high":4157,"low":4158,"close":4159},751.29,752.15,739.22,740.96,{"symbol":3843,"time":384,"open":4161,"high":4162,"low":4163,"close":4164},754.55,755.44,749.88,750.33,{"symbol":3843,"time":389,"open":4166,"high":4167,"low":4168,"close":4169},751.85,756.68,751.76,754.83,{"symbol":3843,"time":395,"open":4171,"high":4172,"low":4173,"close":4174},740.71,744.44,735.03,741.75,{"symbol":3843,"time":401,"open":4176,"high":4177,"low":4178,"close":4179},728.76,740,724.41,737.76,{"symbol":3843,"time":407,"open":4181,"high":4182,"low":4183,"close":4184},733.39,738.38,725.33,725.43,{"symbol":3843,"time":413,"open":4186,"high":4187,"low":4188,"close":4189},743.63,746.9,722.59,737.05,{"symbol":3843,"time":419,"open":4191,"high":4192,"low":4193,"close":4158},743.36,745.34,738.19,{"symbol":3843,"time":425,"open":4195,"high":4196,"low":4197,"close":4198},752.31,752.82,735.53,737.55,{"symbol":3843,"time":431,"open":4200,"high":4201,"low":4202,"close":4203},752.1,758.31,751.47,757.09,{"symbol":3843,"time":436,"open":4205,"high":4206,"low":4207,"close":4070},758.15,758.8,753.57,{"symbol":3843,"time":442,"open":4209,"high":4210,"low":4211,"close":4212},757.03,760.4,756.75,759.57,{"symbol":3843,"time":447,"open":4214,"high":4215,"low":4216,"close":4217},755.36,760.28,754.69,758.54,{"symbol":3843,"time":452,"open":4219,"high":4220,"low":4216,"close":4221},755.9,758.08,756.48,{"symbol":3843,"time":457,"open":4223,"high":4224,"low":4225,"close":4226},750.25,755.15,749.23,754.6,{"symbol":3843,"time":463,"open":4228,"high":4229,"low":4230,"close":4231},750.88,751.38,748.22,750.46,{"symbol":3843,"time":468,"open":4233,"high":4234,"low":4235,"close":4236},750.01,752.13,748.37,750.59,{"symbol":3843,"time":474,"open":4238,"high":4239,"low":4240,"close":4241},746.24,748.94,744.48,745.64,{"symbol":3843,"time":480,"open":4243,"high":4244,"low":4245,"close":4246},738.64,744.87,737.03,742.72,{"symbol":3843,"time":486,"open":4248,"high":4249,"low":4250,"close":4251},735.71,741.87,733.89,741.25,{"symbol":3843,"time":492,"open":4253,"high":4254,"low":4255,"close":4256},734.78,737.65,731.53,733.73,{"symbol":3843,"time":498,"open":4258,"high":4259,"low":4181,"close":4260},739.83,741.42,738.65,{"symbol":3843,"time":502,"open":4262,"high":4263,"low":4264,"close":4265},741.79,743.46,737.96,739.17,{"symbol":3843,"time":508,"open":4267,"high":4268,"low":4269,"close":4270},743.65,749.53,743.56,748.17,{"symbol":3843,"time":514,"open":4272,"high":4273,"low":4274,"close":4275},738.47,743.91,735.47,742.31,{"symbol":3843,"time":520,"open":4277,"high":4278,"low":4279,"close":4043},736.89,738.84,731.83,{"symbol":3843,"time":526,"open":4281,"high":4282,"low":4281,"close":4283},736.45,740.79,739.3,{"symbol":3843,"time":532,"open":4285,"high":4286,"low":4287,"close":4288},734.93,738.08,734.57,737.62,{"symbol":3843,"time":537,"open":4290,"high":4291,"low":4292,"close":4293},735.05,736.13,729.75,731.58,{"symbol":3843,"time":543,"open":4295,"high":4017,"low":4296,"close":4297},728.16,727.82,733.83,{"symbol":3843,"time":549,"open":4299,"high":4300,"low":4301,"close":4302},721.77,725.04,721.49,723.77,{"symbol":3843,"time":553,"open":4304,"high":4305,"low":4306,"close":4307},720.07,722.12,714.99,718.01,{"symbol":3843,"time":559,"open":4309,"high":4310,"low":4311,"close":4312},721.25,724.87,720.47,720.65,{"symbol":3843,"time":563,"open":4314,"high":4315,"low":4316,"close":4317},714.63,719.79,710.45,718.66,{"symbol":3843,"time":569,"open":4319,"high":4320,"low":4321,"close":4322},711,712.2,708.37,711.58,{"symbol":3843,"time":575,"open":4324,"high":4325,"low":4326,"close":4327},711.82,712.88,709.25,711.69,{"symbol":3843,"time":581,"open":4329,"high":4330,"low":4331,"close":4332},713.17,715.63,712.3,715.17,{"symbol":3843,"time":585,"open":4334,"high":4335,"low":4336,"close":4337},710.75,714.47,709.01,713.94,{"symbol":3843,"time":591,"open":4339,"high":4340,"low":4341,"close":4342},709.5,712.36,702.28,708.45,{"symbol":3843,"time":597,"open":4344,"high":4345,"low":4346,"close":4347},709.15,711.45,708.22,711.21,{"symbol":3843,"time":603,"open":4349,"high":4350,"low":4351,"close":4352},710.28,711.28,702.64,704.08,{"symbol":3843,"time":607,"open":4354,"high":4355,"low":4356,"close":4357},708.78,709.91,706.14,708.72,{"symbol":3843,"time":612,"open":4356,"high":4359,"low":4360,"close":4361},712.39,705.76,710.14,{"symbol":3843,"time":618,"open":4363,"high":4364,"low":4365,"close":4366},701.06,702.78,698.53,701.66,{"symbol":3843,"time":624,"open":4368,"high":4369,"low":4370,"close":4371},695.26,700.28,694.2,699.94,{"symbol":3843,"time":630,"open":4373,"high":4374,"low":4375,"close":4376},687.69,694.58,687.66,694.46,{"symbol":3843,"time":636,"open":4378,"high":4379,"low":4380,"close":4381},677.41,686.3,676.58,686.1,{"symbol":3843,"time":642,"open":4383,"high":4384,"low":4385,"close":4386},681.32,682.03,678.45,679.46,{"symbol":3843,"time":648,"open":4388,"high":4389,"low":4390,"close":4391},674.84,681.16,673.77,679.91,{"symbol":3843,"time":654,"open":4393,"high":4394,"low":4395,"close":4396},676.39,677.08,671.46,676.01,{"symbol":3843,"time":660,"open":4398,"high":4399,"low":4400,"close":4401},656.65,659.61,651.06,659.22,{"symbol":3843,"time":666,"open":4403,"high":4404,"low":4405,"close":4406},655.86,659.72,655.52,658.93,{"symbol":3843,"time":672,"open":4408,"high":4409,"low":4410,"close":4411},646.42,658.2,645.11,655.83,{"symbol":3843,"time":678,"open":4413,"high":4414,"low":4415,"close":4416},653.9,658.52,653,655.24,{"symbol":3843,"time":684,"open":4418,"high":4419,"low":4420,"close":4421},638.94,651.54,637.98,650.34,{"symbol":3843,"time":690,"open":4423,"high":4424,"low":4425,"close":4426},640.11,640.37,629.28,631.97,{"symbol":3843,"time":696,"open":4428,"high":4429,"low":4430,"close":4431},642.5,642.66,633.11,634.09,{"symbol":3843,"time":702,"open":4433,"high":4434,"low":4435,"close":4436},652.06,654.85,644.82,645.09,{"symbol":3843,"time":707,"open":4438,"high":4439,"low":4440,"close":4441},658.67,660.89,654.24,656.82,{"symbol":3843,"time":713,"open":4443,"high":4444,"low":4445,"close":4446},651.32,657.03,649.88,653.18,{"symbol":3843,"time":719,"open":4448,"high":4449,"low":4450,"close":4451},658.07,662.62,653.94,655.38,{"symbol":3843,"time":725,"open":4453,"high":4454,"low":4455,"close":4456},656.51,656.69,644.72,648.57,{"symbol":3843,"time":730,"open":4458,"high":4459,"low":4460,"close":4461},656.97,662.98,655.17,659.8,{"symbol":3843,"time":736,"open":4463,"high":4464,"low":4465,"close":4466},668.36,669.72,661.19,661.43,{"symbol":3843,"time":742,"open":4468,"high":4469,"low":4470,"close":4471},672.39,674.44,669.7,670.79,{"symbol":3843,"time":745,"open":4473,"high":4474,"low":4475,"close":4476},668.38,672.07,667.12,669.03,{"symbol":3843,"time":750,"open":4478,"high":4479,"low":4480,"close":4481},669.27,672.34,661.36,662.29,{"symbol":3843,"time":756,"open":4483,"high":4484,"low":4485,"close":4486},671.16,671.65,665.87,666.06,{"symbol":3843,"time":762,"open":4488,"high":4489,"low":4490,"close":4491},677.58,680.08,673.34,676.33,{"symbol":3843,"time":768,"open":4493,"high":4494,"low":4495,"close":4496},677.72,683.36,674.76,677.18,{"symbol":3843,"time":774,"open":4498,"high":4499,"low":4500,"close":4501},666.39,679.92,662.39,678.27,{"symbol":3843,"time":780,"open":4503,"high":4504,"low":4505,"close":4506},673.41,676.11,669.76,672.38,{"symbol":3843,"time":786,"open":4508,"high":4509,"low":4510,"close":4511},682.08,685.53,675.61,681.31,{"symbol":3843,"time":790,"open":4513,"high":4514,"low":4515,"close":4516},681.63,687.09,679.62,685.13,{"symbol":3843,"time":796,"open":4518,"high":4519,"low":4520,"close":4521},675.06,682.61,669.66,680.33,{"symbol":3843,"time":802,"open":4523,"high":4524,"low":4525,"close":4526},678.7,688.62,678.02,686.38,{"symbol":3843,"time":808,"open":4528,"high":4529,"low":4530,"close":4531},683.09,686.86,681.64,685.99,{"symbol":3843,"time":814,"open":4533,"high":4534,"low":4535,"close":4536},693.28,693.3,684.35,689.3,{"symbol":3843,"time":820,"open":4538,"high":4539,"low":4540,"close":4541},690.18,693.68,690.1,693.15,{"symbol":3843,"time":826,"open":4543,"high":4544,"low":4545,"close":4546},681.9,688.35,680,687.35,{"symbol":3843,"time":832,"open":4548,"high":4549,"low":4550,"close":4551},687.83,690,680.37,682.39,{"symbol":3843,"time":837,"open":4553,"high":4554,"low":4555,"close":4556},682.32,690.06,681.73,689.43,{"symbol":3843,"time":843,"open":4558,"high":4559,"low":4560,"close":4561},683.84,686.18,681.55,684.48,{"symbol":3843,"time":848,"open":4563,"high":4564,"low":4565,"close":4566},684.02,689.15,682.83,686.29,{"symbol":3843,"time":852,"open":4568,"high":4569,"low":4570,"close":4571},680.14,684.94,675.78,682.85,{"symbol":3843,"time":858,"open":4573,"high":4574,"low":4575,"close":4576},681.69,686.28,677.52,681.75,{"symbol":3843,"time":863,"open":4578,"high":4579,"low":4550,"close":4580},694.24,695.35,681.27,{"symbol":3843,"time":869,"open":4582,"high":4583,"low":4584,"close":4585},696.39,697.14,689.18,691.96,{"symbol":3843,"time":874,"open":4587,"high":4588,"low":4589,"close":4590},694.95,696.54,691.66,692.12,{"symbol":3843,"time":880,"open":4592,"high":4593,"low":4594,"close":4595},689.42,695.87,688.34,693.95,{"symbol":3843,"time":886,"open":4597,"high":4598,"low":4599,"close":4600},681.46,692.31,680.85,690.62,{"symbol":3843,"time":890,"open":4602,"high":4603,"low":4604,"close":4605},680.94,683.69,675.79,677.62,{"symbol":3843,"time":896,"open":4607,"high":4608,"low":4609,"close":4610},690.35,691.45,681.76,686.19,{"symbol":3843,"time":902,"open":4612,"high":4613,"low":4614,"close":4615},696.21,696.96,684.03,689.53,{"symbol":3843,"time":907,"open":4617,"high":4618,"low":4592,"close":4619},689.58,696.93,695.41,{"symbol":3843,"time":912,"open":4621,"high":4622,"low":4623,"close":4624},691.79,694.21,687.12,691.97,{"symbol":3843,"time":917,"open":4582,"high":4626,"low":4627,"close":4628},697.06,684.83,694.04,{"symbol":3843,"time":923,"open":4630,"high":4631,"low":4632,"close":4633},697.05,697.84,693.94,695.42,{"symbol":3843,"time":927,"open":4635,"high":4636,"low":4637,"close":4638},694.18,696.53,693.57,695.49,{"symbol":3843,"time":933,"open":4640,"high":4641,"low":4642,"close":4643},690.49,694.13,689.92,692.73,{"symbol":3843,"time":938,"open":4645,"high":4646,"low":4647,"close":4648},688.15,690.96,687.16,689.23,{"symbol":3843,"time":944,"open":4650,"high":4651,"low":4652,"close":4653},689.85,691.13,686.92,688.98,{"symbol":3843,"time":950,"open":4655,"high":4656,"low":4657,"close":4658},679.65,688.74,678.13,685.4,{"symbol":3843,"time":955,"open":4660,"high":4661,"low":4662,"close":4488},681.49,684.77,676.57,{"symbol":3843,"time":959,"open":4664,"high":4665,"low":4540,"close":4589},693.66,694.25,{"symbol":3843,"time":964,"open":4667,"high":4668,"low":4669,"close":4670},694.57,695.45,691.25,692.24,{"symbol":3843,"time":968,"open":4672,"high":4673,"low":4674,"close":4675},691,691.72,686.04,690.36,{"symbol":3843,"time":972,"open":4638,"high":4677,"low":4678,"close":4679},696.09,691.35,693.77,{"symbol":3843,"time":977,"open":4681,"high":4677,"low":4682,"close":4683},690.68,690.63,695.16,{"symbol":3843,"time":982,"open":4682,"high":4685,"low":4584,"close":4686},695.31,694.07,{"symbol":3843,"time":988,"open":4688,"high":4600,"low":4689,"close":4690},688.82,687.49,689.51,{"symbol":3843,"time":994,"open":4692,"high":4693,"low":4694,"close":4617},692.19,693.96,689.32,{"symbol":3843,"time":1000,"open":4696,"high":4697,"low":4698,"close":4699},687.93,692.32,687.78,691.81,{"symbol":3843,"time":1006,"open":4701,"high":4556,"low":4526,"close":4702},686.54,687.72,{"symbol":3843,"time":1012,"open":4704,"high":4705,"low":4706,"close":4707},685.71,686.87,679.82,683.17,{"symbol":3843,"time":1017,"open":4709,"high":4710,"low":4711,"close":4712},687.14,687.36,681.71,681.92,{"symbol":3843,"time":1022,"open":4714,"high":4715,"low":4716,"close":4717},687.45,688.56,686.58,687.01,{"symbol":3843,"time":1027,"open":4719,"high":4720,"low":4721,"close":4722},687.54,689.2,686.07,687.85,{"symbol":3843,"time":1033,"open":4724,"high":4589,"low":4725,"close":4726},690.64,689.27,690.31,{"symbol":3843,"time":1037,"open":4728,"high":4729,"low":4730,"close":4731},687.95,690.83,687.8,690.38,{"symbol":3843,"time":1041,"open":4733,"high":4734,"low":4735,"close":4736},683.92,688.2,683.87,687.96,{"symbol":3843,"time":1046,"open":4738,"high":4739,"low":4740,"close":4627},683.94,685.36,680.59,{"symbol":3843,"time":1051,"open":4742,"high":4743,"low":4744,"close":4740},676.59,681.09,676.47,{"symbol":3843,"time":1057,"open":4746,"high":4747,"low":4748,"close":4744},677.6,680.74,674.9,{"symbol":3843,"time":1061,"open":4750,"high":4751,"low":4752,"close":4753},679.89,680.44,671.2,671.4,{"symbol":3843,"time":1067,"open":4755,"high":4756,"low":4757,"close":4758},679.23,681.08,674.98,678.87,{"symbol":3843,"time":1071,"open":4760,"high":4761,"low":4762,"close":4763},685.74,685.76,679.25,680.73,{"symbol":3843,"time":1077,"open":4765,"high":4766,"low":4767,"close":4609},688.17,688.88,679.17,{"symbol":3843,"time":1083,"open":4769,"high":4770,"low":4771,"close":4772},685.14,689.25,682.17,689.17,{"symbol":3843,"time":1088,"open":4774,"high":4775,"low":4511,"close":4776},682.56,688.97,687.57,{"symbol":3843,"time":1092,"open":4778,"high":4779,"low":4780,"close":4781},683.15,685.39,682.59,683.04,{"symbol":3843,"time":1097,"open":4783,"high":4784,"low":4785,"close":4786},686.59,686.64,681.57,683.63,{"symbol":3843,"time":1103,"open":4788,"high":4789,"low":4790,"close":4791},685.47,688.39,684.58,685.69,{"symbol":3843,"time":1108,"open":4793,"high":4794,"low":4795,"close":4796},685.3,685.37,681.34,684.39,{"symbol":3843,"time":1113,"open":4798,"high":4799,"low":4800,"close":4801},680.57,684.91,679.69,683.89,{"symbol":3843,"time":1117,"open":4712,"high":4803,"low":4804,"close":4805},683.82,679.33,681.53,{"symbol":3843,"time":1122,"open":4807,"high":4808,"low":4809,"close":4810},678.81,682.99,678.74,680.27,{"symbol":3843,"time":1128,"open":4812,"high":4813,"low":4814,"close":4815},680.86,683.67,680.5,683.39,{"symbol":3843,"time":1132,"open":4817,"high":4818,"low":4819,"close":4820},677.63,681.7,676.72,679.68,{"symbol":3843,"time":1137,"open":4822,"high":4823,"low":4824,"close":4825},668.63,676.21,664.48,675.02,{"symbol":3843,"time":1143,"open":4827,"high":4828,"low":4829,"close":4830},662.69,670.06,661.59,668.73,{"symbol":3843,"time":1147,"open":4832,"high":4833,"low":4834,"close":4835},655.05,664.55,650.85,659.03,{"symbol":3843,"time":1153,"open":4837,"high":4838,"low":4839,"close":4840},672.91,675.56,651.89,652.53,{"symbol":3843,"time":1158,"open":4842,"high":4843,"low":4844,"close":4845},660.78,667.34,658.75,662.63,{"symbol":3843,"time":1164,"open":4847,"high":4848,"low":4403,"close":4849},662.1,665.12,660.08,{"symbol":3843,"time":1170,"open":4470,"high":4851,"low":4852,"close":4853},673.71,662.17,665.67,{"symbol":3843,"time":1175,"open":4855,"high":4856,"low":4857,"close":4858},665.38,675.66,663.27,671.93,{"symbol":3843,"time":1181,"open":4814,"high":4812,"low":4860,"close":4861},670.52,672.04,{"symbol":3843,"time":1187,"open":4863,"high":4864,"low":4865,"close":4866},684.79,684.96,680.95,683.38,{"symbol":3843,"time":1192,"open":4868,"high":4869,"low":4870,"close":4871},679.95,683.57,678.73,683,{"symbol":3843,"time":1197,"open":4873,"high":4874,"low":4875,"close":4876},677.24,682.18,675.03,681.44,{"symbol":3843,"time":1201,"open":4878,"high":4879,"low":4880,"close":4881},667.91,671.08,661.21,670.97,{"symbol":3843,"time":1207,"open":4744,"high":4883,"low":4884,"close":4885},677.38,668.72,670.31,{"symbol":3843,"time":1212,"open":4757,"high":4812,"low":4887,"close":4488},674.17,{"symbol":3843,"time":1216,"open":4504,"high":4889,"low":4890,"close":4891},679.96,674.58,675.24,{"symbol":3843,"time":1220,"open":4893,"high":4894,"low":4895,"close":4896},685.67,685.8,679.94,683.34,{"symbol":3843,"time":1224,"open":4898,"high":4899,"low":4900,"close":4901},685.04,685.08,679.24,682.06,{"symbol":3843,"time":1227,"open":4903,"high":4904,"low":4905,"close":4905},683.9,685.94,679.83,{"symbol":3843,"time":1232,"open":4907,"high":4908,"low":4909,"close":4910},688.72,689.7,682.87,687.39,{"symbol":3843,"time":1238,"open":4912,"high":4913,"low":4627,"close":4914},687.05,688.91,687.06,{"symbol":3843,"time":1243,"open":4916,"high":4917,"low":4918,"close":4919},682.73,685.54,682.12,685.24,{"symbol":3843,"time":1248,"open":4921,"high":4922,"low":4923,"close":4924},676.46,678.47,675.65,677.25,{"symbol":3843,"time":1252,"open":4926,"high":4927,"low":4928,"close":4929},668.12,672.71,667.8,671.76,{"symbol":3843,"time":1255,"open":4931,"high":4931,"low":4932,"close":4928},672,663.3,{"symbol":3843,"time":1258,"open":4934,"high":4935,"low":4936,"close":4937},671.44,672.99,669.98,671.29,{"symbol":3843,"time":1261,"open":4939,"high":4940,"low":4941,"close":4942},667.32,672.21,667.27,671.3,{"symbol":3843,"time":1266,"open":4944,"high":4945,"low":4946,"close":4947},659.5,665.76,658.14,664.39,{"symbol":3843,"time":1270,"open":4949,"high":4950,"low":4951,"close":4952},666.82,668.71,657.11,660.64,{"symbol":3843,"time":1273,"open":4949,"high":4954,"low":4406,"close":4955},670.23,665.17,{"symbol":3843,"time":1278,"open":4957,"high":4958,"low":4959,"close":4960},657.17,665.83,653.17,662.23,{"symbol":3843,"time":1282,"open":4962,"high":4963,"low":4964,"close":4965},660.65,665.13,659.77,663.04,{"symbol":3843,"time":1285,"open":4967,"high":4968,"low":4969,"close":4970},672.13,673.95,652.84,653.02,{"symbol":3843,"time":1289,"open":4972,"high":4973,"low":4974,"close":4483},673.53,673.94,669.21,{"symbol":3843,"time":1294,"open":4976,"high":4977,"low":4978,"close":4979},670.25,673.21,669.42,673.11,{"symbol":3843,"time":1299,"open":4981,"high":4935,"low":4982,"close":4983},672.54,667.67,669.12,{"symbol":3843,"time":1303,"open":4985,"high":4986,"low":4987,"close":4988},671.62,672.51,669.46,671.61,{"symbol":3843,"time":1305,"open":4990,"high":4991,"low":4992,"close":4974},669.99,672.68,668.16,{"symbol":3843,"time":1311,"open":4994,"high":4995,"low":4996,"close":4997},670.45,670.57,666.78,669.22,{"symbol":3843,"time":1314,"open":4999,"high":5000,"low":5001,"close":5002},663.17,669.37,663.06,668.45,{"symbol":3843,"time":1318,"open":5004,"high":5005,"low":5006,"close":5007},662.93,666.65,661.61,666.18,{"symbol":3843,"time":1324,"open":5009,"high":5010,"low":5011,"close":5012},664.36,665.28,661.86,663.68,{"symbol":3843,"time":1329,"open":5014,"high":5015,"low":5016,"close":5017},659.51,662.37,657.88,661.82,{"symbol":3843,"time":1334,"open":5019,"high":5020,"low":5021,"close":5022},657.94,659.41,654.41,658.05,{"symbol":3843,"time":1340,"open":5024,"high":5025,"low":5026,"close":5027},664.51,664.61,659.67,661.1,{"symbol":3843,"time":1346,"open":5029,"high":4843,"low":5030,"close":5031},666.72,661.98,663.21,{"symbol":3843,"time":1352,"open":5033,"high":5034,"low":4852,"close":5035},662.2,667.29,666.84,{"symbol":3843,"time":1358,"open":5037,"high":4833,"low":5038,"close":5039},662.33,660.37,663.7,{"symbol":3843,"time":1364,"open":5041,"high":5042,"low":5043,"close":5044},661.89,664.89,660.27,662.26,{"symbol":3843,"time":1370,"open":5046,"high":5047,"low":5048,"close":5049},660.01,661.72,654.3,659.18,{"symbol":3843,"time":1376,"open":5051,"high":5052,"low":5053,"close":5054},661.47,661.78,659.21,660,{"symbol":3843,"time":1382,"open":5056,"high":5057,"low":5058,"close":5059},659.64,661.04,659.34,660.91,{"symbol":3843,"time":1387,"open":5061,"high":5062,"low":5063,"close":5064},657.6,659.11,656.9,657.41,{"symbol":3843,"time":1393,"open":5066,"high":5067,"low":5068,"close":5069},654.18,658.33,653.59,657.63,{"symbol":3843,"time":1398,"open":5071,"high":5072,"low":5073,"close":5074},653.62,654.55,650.63,652.21,{"symbol":3843,"time":1404,"open":5076,"high":5077,"low":5078,"close":5079},648.97,650.86,647.22,650.33,{"symbol":3843,"time":1410,"open":5081,"high":5082,"low":5083,"close":5084},648.62,649.84,647.23,648.83,{"symbol":3843,"time":1416,"open":5086,"high":5074,"low":5087,"close":5088},651.48,643.33,647.24,{"symbol":3843,"time":1422,"open":5090,"high":5091,"low":5092,"close":5093},644.42,649.15,643.51,649.12,{"symbol":3843,"time":1427,"open":5095,"high":5096,"low":5097,"close":5098},642.67,644.21,640.46,643.74,{"symbol":3843,"time":1431,"open":5100,"high":5101,"low":5102,"close":5103},637.5,640.49,634.92,640.27,{"symbol":3843,"time":1437,"open":5105,"high":5106,"low":5107,"close":5108},647.47,647.84,643.14,645.05,{"symbol":3843,"time":1442,"open":5088,"high":5110,"low":5111,"close":5112},649.48,645.34,648.92,{"symbol":3843,"time":1447,"open":5114,"high":5115,"low":5090,"close":5116},644.57,647.37,646.63,[5118,5124,5126,5129,5131,5133,5136,5138,5140,5143,5146,5148,5150,5152,5154,5156,5158,5160,5162,5164,5166,5168,5170,5172,5174,5175,5177,5179,5181,5183,5185,5187,5189,5191,5193,5195,5196,5198,5199,5201,5203,5204,5206,5208,5210,5212,5214,5216,5218,5219,5221,5223,5225],{"time":91,"symbol":5,"current_signal":5119,"signal_change":5120,"signal_type":5121,"trading_system":5122,"datetime":5123},"False","True","BEARISH","MACD","2026-08-31 00:00:00",{"time":91,"symbol":5,"current_signal":5119,"signal_change":5120,"signal_type":5121,"trading_system":5125,"datetime":5123},"CCI",{"time":139,"symbol":5,"current_signal":5120,"signal_change":5120,"signal_type":5127,"trading_system":5122,"datetime":5128},"BULLISH","2026-08-19 00:00:00",{"time":144,"symbol":5,"current_signal":5119,"signal_change":5120,"signal_type":5121,"trading_system":5122,"datetime":5130},"2026-08-18 00:00:00",{"time":156,"symbol":5,"current_signal":5120,"signal_change":5120,"signal_type":5127,"trading_system":5125,"datetime":5132},"2026-08-14 00:00:00",{"time":173,"symbol":5,"current_signal":5119,"signal_change":5120,"signal_type":5121,"trading_system":5134,"datetime":5135},"MA","2026-08-11 00:00:00",{"time":173,"symbol":5,"current_signal":5120,"signal_change":5120,"signal_type":5127,"trading_system":5137,"datetime":5135},"ADX",{"time":196,"symbol":5,"current_signal":5120,"signal_change":5120,"signal_type":5127,"trading_system":5122,"datetime":5139},"2026-08-05 00:00:00",{"time":230,"symbol":5,"current_signal":5120,"signal_change":5120,"signal_type":5127,"trading_system":5141,"datetime":5142},"RSI","2026-07-28 00:00:00",{"time":246,"symbol":5,"current_signal":5119,"signal_change":5120,"signal_type":5121,"trading_system":5144,"datetime":5145},"BollingerBands","2026-07-23 00:00:00",{"time":258,"symbol":5,"current_signal":5119,"signal_change":5120,"signal_type":5121,"trading_system":5125,"datetime":5147},"2026-07-21 00:00:00",{"time":264,"symbol":5,"current_signal":5119,"signal_change":5120,"signal_type":5121,"trading_system":5137,"datetime":5149},"2026-07-20 00:00:00",{"time":293,"symbol":5,"current_signal":5119,"signal_change":5120,"signal_type":5121,"trading_system":5122,"datetime":5151},"2026-07-13 00:00:00",{"time":316,"symbol":5,"current_signal":5120,"signal_change":5120,"signal_type":5127,"trading_system":5137,"datetime":5153},"2026-07-07 00:00:00",{"time":333,"symbol":5,"current_signal":5120,"signal_change":5120,"signal_type":5127,"trading_system":5137,"datetime":5155},"2026-07-01 00:00:00",{"time":384,"symbol":5,"current_signal":5120,"signal_change":5120,"signal_type":5127,"trading_system":5122,"datetime":5157},"2026-06-16 00:00:00",{"time":436,"symbol":5,"current_signal":5119,"signal_change":5120,"signal_type":5121,"trading_system":5122,"datetime":5159},"2026-06-03 00:00:00",{"time":457,"symbol":5,"current_signal":5120,"signal_change":5120,"signal_type":5127,"trading_system":5122,"datetime":5161},"2026-05-28 00:00:00",{"time":532,"symbol":5,"current_signal":5119,"signal_change":5120,"signal_type":5121,"trading_system":5137,"datetime":5163},"2026-05-08 00:00:00",{"time":537,"symbol":5,"current_signal":5119,"signal_change":5120,"signal_type":5121,"trading_system":5122,"datetime":5165},"2026-05-07 00:00:00",{"time":553,"symbol":5,"current_signal":5119,"signal_change":5120,"signal_type":5121,"trading_system":5141,"datetime":5167},"2026-05-04 00:00:00",{"time":607,"symbol":5,"current_signal":5120,"signal_change":5120,"signal_type":5127,"trading_system":5134,"datetime":5169},"2026-04-20 00:00:00",{"time":636,"symbol":5,"current_signal":5120,"signal_change":5120,"signal_type":5127,"trading_system":5144,"datetime":5171},"2026-04-13 00:00:00",{"time":654,"symbol":5,"current_signal":5120,"signal_change":5120,"signal_type":5127,"trading_system":5137,"datetime":5173},"2026-04-08 00:00:00",{"time":654,"symbol":5,"current_signal":5120,"signal_change":5120,"signal_type":5127,"trading_system":5125,"datetime":5173},{"time":796,"symbol":5,"current_signal":5120,"signal_change":5120,"signal_type":5127,"trading_system":5122,"datetime":5176},"2026-03-03 00:00:00",{"time":814,"symbol":5,"current_signal":5120,"signal_change":5120,"signal_type":5127,"trading_system":5141,"datetime":5178},"2026-02-26 00:00:00",{"time":896,"symbol":5,"current_signal":5119,"signal_change":5120,"signal_type":5121,"trading_system":5134,"datetime":5180},"2026-02-04 00:00:00",{"time":912,"symbol":5,"current_signal":5119,"signal_change":5120,"signal_type":5121,"trading_system":5144,"datetime":5182},"2026-01-30 00:00:00",{"time":917,"symbol":5,"current_signal":5119,"signal_change":5120,"signal_type":5121,"trading_system":5144,"datetime":5184},"2026-01-29 00:00:00",{"time":968,"symbol":5,"current_signal":5119,"signal_change":5120,"signal_type":5121,"trading_system":5125,"datetime":5186},"2026-01-14 00:00:00",{"time":972,"symbol":5,"current_signal":5119,"signal_change":5120,"signal_type":5121,"trading_system":5122,"datetime":5188},"2026-01-13 00:00:00",{"time":977,"symbol":5,"current_signal":5119,"signal_change":5120,"signal_type":5121,"trading_system":5137,"datetime":5190},"2026-01-12 00:00:00",{"time":1033,"symbol":5,"current_signal":5120,"signal_change":5120,"signal_type":5127,"trading_system":5134,"datetime":5192},"2025-12-26 00:00:00",{"time":1041,"symbol":5,"current_signal":5119,"signal_change":5120,"signal_type":5121,"trading_system":5141,"datetime":5194},"2025-12-23 00:00:00",{"time":1041,"symbol":5,"current_signal":5120,"signal_change":5120,"signal_type":5127,"trading_system":5137,"datetime":5194},{"time":1067,"symbol":5,"current_signal":5120,"signal_change":5120,"signal_type":5127,"trading_system":5144,"datetime":5197},"2025-12-16 00:00:00",{"time":1067,"symbol":5,"current_signal":5120,"signal_change":5120,"signal_type":5127,"trading_system":5125,"datetime":5197},{"time":1128,"symbol":5,"current_signal":5120,"signal_change":5120,"signal_type":5127,"trading_system":5122,"datetime":5200},"2025-11-28 00:00:00",{"time":1170,"symbol":5,"current_signal":5119,"signal_change":5120,"signal_type":5121,"trading_system":5125,"datetime":5202},"2025-11-17 00:00:00",{"time":1170,"symbol":5,"current_signal":5119,"signal_change":5120,"signal_type":5121,"trading_system":5122,"datetime":5202},{"time":1197,"symbol":5,"current_signal":5120,"signal_change":5120,"signal_type":5127,"trading_system":5125,"datetime":5205},"2025-11-10 00:00:00",{"time":1201,"symbol":5,"current_signal":5120,"signal_change":5120,"signal_type":5127,"trading_system":5122,"datetime":5207},"2025-11-07 00:00:00",{"time":1207,"symbol":5,"current_signal":5119,"signal_change":5120,"signal_type":5121,"trading_system":5122,"datetime":5209},"2025-11-06 00:00:00",{"time":1238,"symbol":5,"current_signal":5119,"signal_change":5120,"signal_type":5121,"trading_system":5137,"datetime":5211},"2025-10-28 00:00:00",{"time":1243,"symbol":5,"current_signal":5120,"signal_change":5120,"signal_type":5127,"trading_system":5137,"datetime":5213},"2025-10-27 00:00:00",{"time":1252,"symbol":5,"current_signal":5120,"signal_change":5120,"signal_type":5127,"trading_system":5122,"datetime":5215},"2025-10-23 00:00:00",{"time":1282,"symbol":5,"current_signal":5119,"signal_change":5120,"signal_type":5121,"trading_system":5134,"datetime":5217},"2025-10-13 00:00:00",{"time":1282,"symbol":5,"current_signal":5120,"signal_change":5120,"signal_type":5127,"trading_system":5141,"datetime":5217},{"time":1329,"symbol":5,"current_signal":5119,"signal_change":5120,"signal_type":5121,"trading_system":5144,"datetime":5220},"2025-09-26 00:00:00",{"time":1334,"symbol":5,"current_signal":5119,"signal_change":5120,"signal_type":5121,"trading_system":5125,"datetime":5222},"2025-09-25 00:00:00",{"time":1340,"symbol":5,"current_signal":5119,"signal_change":5120,"signal_type":5121,"trading_system":5137,"datetime":5224},"2025-09-24 00:00:00",{"time":1346,"symbol":5,"current_signal":5119,"signal_change":5120,"signal_type":5121,"trading_system":5122,"datetime":5226},"2025-09-23 00:00:00",[5228,5234,5240,5245,5250,5255,5260,5265,5270,5276,5281,5286,5291,5296,5301,5306,5311,5316,5321,5326,5331,5336,5341,5346,5351,5356,5361,5366,5371,5376,5381,5386,5391,5396,5401,5406,5411,5416,5422,5428,5434,5440,5445,5451,5457,5463,5468,5474,5480,5485,5491,5497,5503,5509,5515,5521,5527,5533,5539,5545,5551,5557,5563,5569,5575,5581,5587],{"symbol":5,"form":5229,"filingdate":890,"primarydocument":5230,"accessionnumber":5231,"filing_url":5232,"sec_url":5233},"8-K","afrm-20260205.htm","0001628280-26-005772","https://www.sec.gov/Archives/edgar/data/1820953/000162828026005772/afrm-20260205.htm","https://www.sec.gov/Archives/edgar/data/1820953/000162828026005772/0001628280-26-005772-index.htm",{"symbol":5,"form":5235,"filingdate":890,"primarydocument":5236,"accessionnumber":5237,"filing_url":5238,"sec_url":5239},"10-Q","afrm-20251231.htm","0001628280-26-005855","https://www.sec.gov/Archives/edgar/data/1820953/000162828026005855/afrm-20251231.htm","https://www.sec.gov/Archives/edgar/data/1820953/000162828026005855/0001628280-26-005855-index.htm",{"symbol":5,"form":5229,"filingdate":959,"primarydocument":5241,"accessionnumber":5242,"filing_url":5243,"sec_url":5244},"afrm-20260113.htm","0001628280-26-002442","https://www.sec.gov/Archives/edgar/data/1820953/000162828026002442/afrm-20260113.htm","https://www.sec.gov/Archives/edgar/data/1820953/000162828026002442/0001628280-26-002442-index.htm",{"symbol":5,"form":5229,"filingdate":1057,"primarydocument":5246,"accessionnumber":5247,"filing_url":5248,"sec_url":5249},"afrm-20251215.htm","0001628280-25-057930","https://www.sec.gov/Archives/edgar/data/1820953/000162828025057930/afrm-20251215.htm","https://www.sec.gov/Archives/edgar/data/1820953/000162828025057930/0001628280-25-057930-index.htm",{"symbol":5,"form":5235,"filingdate":1207,"primarydocument":5251,"accessionnumber":5252,"filing_url":5253,"sec_url":5254},"afrm-20250930.htm","0001628280-25-050295","https://www.sec.gov/Archives/edgar/data/1820953/000162828025050295/afrm-20250930.htm","https://www.sec.gov/Archives/edgar/data/1820953/000162828025050295/0001628280-25-050295-index.htm",{"symbol":5,"form":5229,"filingdate":1207,"primarydocument":5256,"accessionnumber":5257,"filing_url":5258,"sec_url":5259},"afrm-20251102.htm","0001628280-25-050159","https://www.sec.gov/Archives/edgar/data/1820953/000162828025050159/afrm-20251102.htm","https://www.sec.gov/Archives/edgar/data/1820953/000162828025050159/0001628280-25-050159-index.htm",{"symbol":5,"form":5229,"filingdate":1352,"primarydocument":5261,"accessionnumber":5262,"filing_url":5263,"sec_url":5264},"afrm-20250918.htm","0001628280-25-042335","https://www.sec.gov/Archives/edgar/data/1820953/000162828025042335/afrm-20250918.htm","https://www.sec.gov/Archives/edgar/data/1820953/000162828025042335/0001628280-25-042335-index.htm",{"symbol":5,"form":5229,"filingdate":1442,"primarydocument":5266,"accessionnumber":5267,"filing_url":5268,"sec_url":5269},"afrm-20250828.htm","0001820953-25-000078","https://www.sec.gov/Archives/edgar/data/1820953/000182095325000078/afrm-20250828.htm","https://www.sec.gov/Archives/edgar/data/1820953/000182095325000078/0001820953-25-000078-index.htm",{"symbol":5,"form":5271,"filingdate":1442,"primarydocument":5272,"accessionnumber":5273,"filing_url":5274,"sec_url":5275},"10-K","afrm-20250630.htm","0001820953-25-000080","https://www.sec.gov/Archives/edgar/data/1820953/000182095325000080/afrm-20250630.htm","https://www.sec.gov/Archives/edgar/data/1820953/000182095325000080/0001820953-25-000080-index.htm",{"symbol":5,"form":5229,"filingdate":1650,"primarydocument":5277,"accessionnumber":5278,"filing_url":5279,"sec_url":5280},"afrm-20250625.htm","0001820953-25-000064","https://www.sec.gov/Archives/edgar/data/1820953/000182095325000064/afrm-20250625.htm","https://www.sec.gov/Archives/edgar/data/1820953/000182095325000064/0001820953-25-000064-index.htm",{"symbol":5,"form":5229,"filingdate":1699,"primarydocument":5282,"accessionnumber":5283,"filing_url":5284,"sec_url":5285},"afrm-20250609.htm","0001820953-25-000061","https://www.sec.gov/Archives/edgar/data/1820953/000182095325000061/afrm-20250609.htm","https://www.sec.gov/Archives/edgar/data/1820953/000182095325000061/0001820953-25-000061-index.htm",{"symbol":5,"form":5235,"filingdate":1824,"primarydocument":5287,"accessionnumber":5288,"filing_url":5289,"sec_url":5290},"afrm-20250331.htm","0001820953-25-000052","https://www.sec.gov/Archives/edgar/data/1820953/000182095325000052/afrm-20250331.htm","https://www.sec.gov/Archives/edgar/data/1820953/000182095325000052/0001820953-25-000052-index.htm",{"symbol":5,"form":5229,"filingdate":1828,"primarydocument":5292,"accessionnumber":5293,"filing_url":5294,"sec_url":5295},"afrm-20250508.htm","0001820953-25-000050","https://www.sec.gov/Archives/edgar/data/1820953/000182095325000050/afrm-20250508.htm","https://www.sec.gov/Archives/edgar/data/1820953/000182095325000050/0001820953-25-000050-index.htm",{"symbol":5,"form":5229,"filingdate":2021,"primarydocument":5297,"accessionnumber":5298,"filing_url":5299,"sec_url":5300},"afrm-20250317.htm","0001820953-25-000036","https://www.sec.gov/Archives/edgar/data/1820953/000182095325000036/afrm-20250317.htm","https://www.sec.gov/Archives/edgar/data/1820953/000182095325000036/0001820953-25-000036-index.htm",{"symbol":5,"form":5229,"filingdate":2077,"primarydocument":5302,"accessionnumber":5303,"filing_url":5304,"sec_url":5305},"afrm-20250228.htm","0001820953-25-000031","https://www.sec.gov/Archives/edgar/data/1820953/000182095325000031/afrm-20250228.htm","https://www.sec.gov/Archives/edgar/data/1820953/000182095325000031/0001820953-25-000031-index.htm",{"symbol":5,"form":5229,"filingdate":2103,"primarydocument":5307,"accessionnumber":5308,"filing_url":5309,"sec_url":5310},"afrm-20250214.htm","0001820953-25-000017","https://www.sec.gov/Archives/edgar/data/1820953/000182095325000017/afrm-20250214.htm","https://www.sec.gov/Archives/edgar/data/1820953/000182095325000017/0001820953-25-000017-index.htm",{"symbol":5,"form":5229,"filingdate":2144,"primarydocument":5312,"accessionnumber":5313,"filing_url":5314,"sec_url":5315},"afrm-20250206.htm","0001820953-25-000010","https://www.sec.gov/Archives/edgar/data/1820953/000182095325000010/afrm-20250206.htm","https://www.sec.gov/Archives/edgar/data/1820953/000182095325000010/0001820953-25-000010-index.htm",{"symbol":5,"form":5235,"filingdate":2144,"primarydocument":5317,"accessionnumber":5318,"filing_url":5319,"sec_url":5320},"afrm-20241231.htm","0001820953-25-000012","https://www.sec.gov/Archives/edgar/data/1820953/000182095325000012/afrm-20241231.htm","https://www.sec.gov/Archives/edgar/data/1820953/000182095325000012/0001820953-25-000012-index.htm",{"symbol":5,"form":5229,"filingdate":2292,"primarydocument":5322,"accessionnumber":5323,"filing_url":5324,"sec_url":5325},"afrm-20241220.htm","0001820953-24-000073","https://www.sec.gov/Archives/edgar/data/1820953/000182095324000073/afrm-20241220.htm","https://www.sec.gov/Archives/edgar/data/1820953/000182095324000073/0001820953-24-000073-index.htm",{"symbol":5,"form":5229,"filingdate":2299,"primarydocument":5327,"accessionnumber":5328,"filing_url":5329,"sec_url":5330},"afrm-20241217.htm","0001820953-24-000065","https://www.sec.gov/Archives/edgar/data/1820953/000182095324000065/afrm-20241217.htm","https://www.sec.gov/Archives/edgar/data/1820953/000182095324000065/0001820953-24-000065-index.htm",{"symbol":5,"form":5229,"filingdate":2307,"primarydocument":5332,"accessionnumber":5333,"filing_url":5334,"sec_url":5335},"afrm-20241216.htm","0001820953-24-000064","https://www.sec.gov/Archives/edgar/data/1820953/000182095324000064/afrm-20241216.htm","https://www.sec.gov/Archives/edgar/data/1820953/000182095324000064/0001820953-24-000064-index.htm",{"symbol":5,"form":5229,"filingdate":2316,"primarydocument":5337,"accessionnumber":5338,"filing_url":5339,"sec_url":5340},"afrm-20241209.htm","0001820953-24-000063","https://www.sec.gov/Archives/edgar/data/1820953/000182095324000063/afrm-20241209.htm","https://www.sec.gov/Archives/edgar/data/1820953/000182095324000063/0001820953-24-000063-index.htm",{"symbol":5,"form":5235,"filingdate":2414,"primarydocument":5342,"accessionnumber":5343,"filing_url":5344,"sec_url":5345},"afrm-20240930.htm","0001820953-24-000060","https://www.sec.gov/Archives/edgar/data/1820953/000182095324000060/afrm-20240930.htm","https://www.sec.gov/Archives/edgar/data/1820953/000182095324000060/0001820953-24-000060-index.htm",{"symbol":5,"form":5229,"filingdate":2414,"primarydocument":5347,"accessionnumber":5348,"filing_url":5349,"sec_url":5350},"afrm-20241105.htm","0001820953-24-000058","https://www.sec.gov/Archives/edgar/data/1820953/000182095324000058/afrm-20241105.htm","https://www.sec.gov/Archives/edgar/data/1820953/000182095324000058/0001820953-24-000058-index.htm",{"symbol":5,"form":5271,"filingdate":2666,"primarydocument":5352,"accessionnumber":5353,"filing_url":5354,"sec_url":5355},"afrm-20240630.htm","0001820953-24-000035","https://www.sec.gov/Archives/edgar/data/1820953/000182095324000035/afrm-20240630.htm","https://www.sec.gov/Archives/edgar/data/1820953/000182095324000035/0001820953-24-000035-index.htm",{"symbol":5,"form":5229,"filingdate":2666,"primarydocument":5357,"accessionnumber":5358,"filing_url":5359,"sec_url":5360},"afrm-20240828.htm","0001820953-24-000033","https://www.sec.gov/Archives/edgar/data/1820953/000182095324000033/afrm-20240828.htm","https://www.sec.gov/Archives/edgar/data/1820953/000182095324000033/0001820953-24-000033-index.htm",{"symbol":5,"form":5229,"filingdate":2888,"primarydocument":5362,"accessionnumber":5363,"filing_url":5364,"sec_url":5365},"afrm-20240625.htm","0001820953-24-000027","https://www.sec.gov/Archives/edgar/data/1820953/000182095324000027/afrm-20240625.htm","https://www.sec.gov/Archives/edgar/data/1820953/000182095324000027/0001820953-24-000027-index.htm",{"symbol":5,"form":5229,"filingdate":2924,"primarydocument":5367,"accessionnumber":5368,"filing_url":5369,"sec_url":5370},"afrm-20240617.htm","0001820953-24-000024","https://www.sec.gov/Archives/edgar/data/1820953/000182095324000024/afrm-20240617.htm","https://www.sec.gov/Archives/edgar/data/1820953/000182095324000024/0001820953-24-000024-index.htm",{"symbol":5,"form":5229,"filingdate":2955,"primarydocument":5372,"accessionnumber":5373,"filing_url":5374,"sec_url":5375},"afrm-20240611.htm","0001820953-24-000018","https://www.sec.gov/Archives/edgar/data/1820953/000182095324000018/afrm-20240611.htm","https://www.sec.gov/Archives/edgar/data/1820953/000182095324000018/0001820953-24-000018-index.htm",{"symbol":5,"form":5235,"filingdate":3067,"primarydocument":5377,"accessionnumber":5378,"filing_url":5379,"sec_url":5380},"afrm-20240331.htm","0001820953-24-000014","https://www.sec.gov/Archives/edgar/data/1820953/000182095324000014/afrm-20240331.htm","https://www.sec.gov/Archives/edgar/data/1820953/000182095324000014/0001820953-24-000014-index.htm",{"symbol":5,"form":5229,"filingdate":3067,"primarydocument":5382,"accessionnumber":5383,"filing_url":5384,"sec_url":5385},"afrm-20240508.htm","0001820953-24-000012","https://www.sec.gov/Archives/edgar/data/1820953/000182095324000012/afrm-20240508.htm","https://www.sec.gov/Archives/edgar/data/1820953/000182095324000012/0001820953-24-000012-index.htm",{"symbol":5,"form":5235,"filingdate":3363,"primarydocument":5387,"accessionnumber":5388,"filing_url":5389,"sec_url":5390},"afrm-20231231.htm","0001820953-24-000006","https://www.sec.gov/Archives/edgar/data/1820953/000182095324000006/afrm-20231231.htm","https://www.sec.gov/Archives/edgar/data/1820953/000182095324000006/0001820953-24-000006-index.htm",{"symbol":5,"form":5229,"filingdate":3363,"primarydocument":5392,"accessionnumber":5393,"filing_url":5394,"sec_url":5395},"afrm-20240208.htm","0001820953-24-000005","https://www.sec.gov/Archives/edgar/data/1820953/000182095324000005/afrm-20240208.htm","https://www.sec.gov/Archives/edgar/data/1820953/000182095324000005/0001820953-24-000005-index.htm",{"symbol":5,"form":5229,"filingdate":3545,"primarydocument":5397,"accessionnumber":5398,"filing_url":5399,"sec_url":5400},"afrm-20231204.htm","0001820953-23-000029","https://www.sec.gov/Archives/edgar/data/1820953/000182095323000029/afrm-20231204.htm","https://www.sec.gov/Archives/edgar/data/1820953/000182095323000029/0001820953-23-000029-index.htm",{"symbol":5,"form":5229,"filingdate":3650,"primarydocument":5402,"accessionnumber":5403,"filing_url":5404,"sec_url":5405},"afrm-20231108.htm","0001820953-23-000023","https://www.sec.gov/Archives/edgar/data/1820953/000182095323000023/afrm-20231108.htm","https://www.sec.gov/Archives/edgar/data/1820953/000182095323000023/0001820953-23-000023-index.htm",{"symbol":5,"form":5235,"filingdate":3650,"primarydocument":5407,"accessionnumber":5408,"filing_url":5409,"sec_url":5410},"afrm-20230930.htm","0001820953-23-000025","https://www.sec.gov/Archives/edgar/data/1820953/000182095323000025/afrm-20230930.htm","https://www.sec.gov/Archives/edgar/data/1820953/000182095323000025/0001820953-23-000025-index.htm",{"symbol":5,"form":5229,"filingdate":3721,"primarydocument":5412,"accessionnumber":5413,"filing_url":5414,"sec_url":5415},"afrm-20231017.htm","0001628280-23-034811","https://www.sec.gov/Archives/edgar/data/1820953/000162828023034811/afrm-20231017.htm","https://www.sec.gov/Archives/edgar/data/1820953/000162828023034811/0001628280-23-034811-index.htm",{"symbol":5,"form":5271,"filingdate":5417,"primarydocument":5418,"accessionnumber":5419,"filing_url":5420,"sec_url":5421},"2023-08-25","afrm-20230630.htm","0001820953-23-000016","https://www.sec.gov/Archives/edgar/data/1820953/000182095323000016/afrm-20230630.htm","https://www.sec.gov/Archives/edgar/data/1820953/000182095323000016/0001820953-23-000016-index.htm",{"symbol":5,"form":5229,"filingdate":5423,"primarydocument":5424,"accessionnumber":5425,"filing_url":5426,"sec_url":5427},"2023-08-24","afrm-20230824.htm","0001820953-23-000015","https://www.sec.gov/Archives/edgar/data/1820953/000182095323000015/afrm-20230824.htm","https://www.sec.gov/Archives/edgar/data/1820953/000182095323000015/0001820953-23-000015-index.htm",{"symbol":5,"form":5229,"filingdate":5429,"primarydocument":5430,"accessionnumber":5431,"filing_url":5432,"sec_url":5433},"2023-06-08","afrm-20230607.htm","0001820953-23-000014","https://www.sec.gov/Archives/edgar/data/1820953/000182095323000014/afrm-20230607.htm","https://www.sec.gov/Archives/edgar/data/1820953/000182095323000014/0001820953-23-000014-index.htm",{"symbol":5,"form":5229,"filingdate":5435,"primarydocument":5436,"accessionnumber":5437,"filing_url":5438,"sec_url":5439},"2023-05-09","afrm-20230509.htm","0001820953-23-000011","https://www.sec.gov/Archives/edgar/data/1820953/000182095323000011/afrm-20230509.htm","https://www.sec.gov/Archives/edgar/data/1820953/000182095323000011/0001820953-23-000011-index.htm",{"symbol":5,"form":5235,"filingdate":5435,"primarydocument":5441,"accessionnumber":5442,"filing_url":5443,"sec_url":5444},"afrm-20230331.htm","0001820953-23-000013","https://www.sec.gov/Archives/edgar/data/1820953/000182095323000013/afrm-20230331.htm","https://www.sec.gov/Archives/edgar/data/1820953/000182095323000013/0001820953-23-000013-index.htm",{"symbol":5,"form":5229,"filingdate":5446,"primarydocument":5447,"accessionnumber":5448,"filing_url":5449,"sec_url":5450},"2023-03-07","afrm-20230306.htm","0001820953-23-000008","https://www.sec.gov/Archives/edgar/data/1820953/000182095323000008/afrm-20230306.htm","https://www.sec.gov/Archives/edgar/data/1820953/000182095323000008/0001820953-23-000008-index.htm",{"symbol":5,"form":5229,"filingdate":5452,"primarydocument":5453,"accessionnumber":5454,"filing_url":5455,"sec_url":5456},"2023-02-15","afrm-20230214.htm","0001820953-23-000005","https://www.sec.gov/Archives/edgar/data/1820953/000182095323000005/afrm-20230214.htm","https://www.sec.gov/Archives/edgar/data/1820953/000182095323000005/0001820953-23-000005-index.htm",{"symbol":5,"form":5235,"filingdate":5458,"primarydocument":5459,"accessionnumber":5460,"filing_url":5461,"sec_url":5462},"2023-02-08","afrm-20221231.htm","0001820953-23-000002","https://www.sec.gov/Archives/edgar/data/1820953/000182095323000002/afrm-20221231.htm","https://www.sec.gov/Archives/edgar/data/1820953/000182095323000002/0001820953-23-000002-index.htm",{"symbol":5,"form":5229,"filingdate":5458,"primarydocument":5464,"accessionnumber":5465,"filing_url":5466,"sec_url":5467},"afrm-20230208.htm","0001820953-23-000001","https://www.sec.gov/Archives/edgar/data/1820953/000182095323000001/afrm-20230208.htm","https://www.sec.gov/Archives/edgar/data/1820953/000182095323000001/0001820953-23-000001-index.htm",{"symbol":5,"form":5229,"filingdate":5469,"primarydocument":5470,"accessionnumber":5471,"filing_url":5472,"sec_url":5473},"2022-12-09","afrm-20221205.htm","0001820953-22-000042","https://www.sec.gov/Archives/edgar/data/1820953/000182095322000042/afrm-20221205.htm","https://www.sec.gov/Archives/edgar/data/1820953/000182095322000042/0001820953-22-000042-index.htm",{"symbol":5,"form":5229,"filingdate":5475,"primarydocument":5476,"accessionnumber":5477,"filing_url":5478,"sec_url":5479},"2022-11-08","afrm-20221108.htm","0001820953-22-000038","https://www.sec.gov/Archives/edgar/data/1820953/000182095322000038/afrm-20221108.htm","https://www.sec.gov/Archives/edgar/data/1820953/000182095322000038/0001820953-22-000038-index.htm",{"symbol":5,"form":5235,"filingdate":5475,"primarydocument":5481,"accessionnumber":5482,"filing_url":5483,"sec_url":5484},"afrm-20220930.htm","0001820953-22-000039","https://www.sec.gov/Archives/edgar/data/1820953/000182095322000039/afrm-20220930.htm","https://www.sec.gov/Archives/edgar/data/1820953/000182095322000039/0001820953-22-000039-index.htm",{"symbol":5,"form":5229,"filingdate":5486,"primarydocument":5487,"accessionnumber":5488,"filing_url":5489,"sec_url":5490},"2022-09-22","afrm-20220916.htm","0001628280-22-025352","https://www.sec.gov/Archives/edgar/data/1820953/000162828022025352/afrm-20220916.htm","https://www.sec.gov/Archives/edgar/data/1820953/000162828022025352/0001628280-22-025352-index.htm",{"symbol":5,"form":5271,"filingdate":5492,"primarydocument":5493,"accessionnumber":5494,"filing_url":5495,"sec_url":5496},"2022-08-29","afrm-20220630.htm","0001628280-22-023828","https://www.sec.gov/Archives/edgar/data/1820953/000162828022023828/afrm-20220630.htm","https://www.sec.gov/Archives/edgar/data/1820953/000162828022023828/0001628280-22-023828-index.htm",{"symbol":5,"form":5229,"filingdate":5498,"primarydocument":5499,"accessionnumber":5500,"filing_url":5501,"sec_url":5502},"2022-08-25","afrm-20220823.htm","0001628280-22-023692","https://www.sec.gov/Archives/edgar/data/1820953/000162828022023692/afrm-20220823.htm","https://www.sec.gov/Archives/edgar/data/1820953/000162828022023692/0001628280-22-023692-index.htm",{"symbol":5,"form":5229,"filingdate":5504,"primarydocument":5505,"accessionnumber":5506,"filing_url":5507,"sec_url":5508},"2022-06-06","afrm-20220531.htm","0001820953-22-000035","https://www.sec.gov/Archives/edgar/data/1820953/000182095322000035/afrm-20220531.htm","https://www.sec.gov/Archives/edgar/data/1820953/000182095322000035/0001820953-22-000035-index.htm",{"symbol":5,"form":5235,"filingdate":5510,"primarydocument":5511,"accessionnumber":5512,"filing_url":5513,"sec_url":5514},"2022-05-13","afrm-20220331.htm","0001820953-22-000031","https://www.sec.gov/Archives/edgar/data/1820953/000182095322000031/afrm-20220331.htm","https://www.sec.gov/Archives/edgar/data/1820953/000182095322000031/0001820953-22-000031-index.htm",{"symbol":5,"form":5229,"filingdate":5516,"primarydocument":5517,"accessionnumber":5518,"filing_url":5519,"sec_url":5520},"2022-05-12","afrm-20220512.htm","0001820953-22-000028","https://www.sec.gov/Archives/edgar/data/1820953/000182095322000028/afrm-20220512.htm","https://www.sec.gov/Archives/edgar/data/1820953/000182095322000028/0001820953-22-000028-index.htm",{"symbol":5,"form":5229,"filingdate":5522,"primarydocument":5523,"accessionnumber":5524,"filing_url":5525,"sec_url":5526},"2022-03-14","afrm-20220314.htm","0001820953-22-000023","https://www.sec.gov/Archives/edgar/data/1820953/000182095322000023/afrm-20220314.htm","https://www.sec.gov/Archives/edgar/data/1820953/000182095322000023/0001820953-22-000023-index.htm",{"symbol":5,"form":5229,"filingdate":5528,"primarydocument":5529,"accessionnumber":5530,"filing_url":5531,"sec_url":5532},"2022-03-03","afrm-20220303.htm","0001820953-22-000020","https://www.sec.gov/Archives/edgar/data/1820953/000182095322000020/afrm-20220303.htm","https://www.sec.gov/Archives/edgar/data/1820953/000182095322000020/0001820953-22-000020-index.htm",{"symbol":5,"form":5235,"filingdate":5534,"primarydocument":5535,"accessionnumber":5536,"filing_url":5537,"sec_url":5538},"2022-02-14","afrm-20211231.htm","0001820953-22-000005","https://www.sec.gov/Archives/edgar/data/1820953/000182095322000005/afrm-20211231.htm","https://www.sec.gov/Archives/edgar/data/1820953/000182095322000005/0001820953-22-000005-index.htm",{"symbol":5,"form":5229,"filingdate":5540,"primarydocument":5541,"accessionnumber":5542,"filing_url":5543,"sec_url":5544},"2022-02-10","afrm-20220210.htm","0001820953-22-000002","https://www.sec.gov/Archives/edgar/data/1820953/000182095322000002/afrm-20220210.htm","https://www.sec.gov/Archives/edgar/data/1820953/000182095322000002/0001820953-22-000002-index.htm",{"symbol":5,"form":5229,"filingdate":5546,"primarydocument":5547,"accessionnumber":5548,"filing_url":5549,"sec_url":5550},"2021-12-13","afrm-20211210.htm","0001820953-21-000126","https://www.sec.gov/Archives/edgar/data/1820953/000182095321000126/afrm-20211210.htm","https://www.sec.gov/Archives/edgar/data/1820953/000182095321000126/0001820953-21-000126-index.htm",{"symbol":5,"form":5229,"filingdate":5552,"primarydocument":5553,"accessionnumber":5554,"filing_url":5555,"sec_url":5556},"2021-12-07","afrm-20211203.htm","0001820953-21-000122","https://www.sec.gov/Archives/edgar/data/1820953/000182095321000122/afrm-20211203.htm","https://www.sec.gov/Archives/edgar/data/1820953/000182095321000122/0001820953-21-000122-index.htm",{"symbol":5,"form":5229,"filingdate":5558,"primarydocument":5559,"accessionnumber":5560,"filing_url":5561,"sec_url":5562},"2021-11-23","tm2133732d1_8k.htm","0001104659-21-142914","https://www.sec.gov/Archives/edgar/data/1820953/000110465921142914/tm2133732d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1820953/000110465921142914/0001104659-21-142914-index.htm",{"symbol":5,"form":5229,"filingdate":5564,"primarydocument":5565,"accessionnumber":5566,"filing_url":5567,"sec_url":5568},"2021-11-19","tm2133447d1_8k.htm","0001104659-21-141599","https://www.sec.gov/Archives/edgar/data/1820953/000110465921141599/tm2133447d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1820953/000110465921141599/0001104659-21-141599-index.htm",{"symbol":5,"form":5229,"filingdate":5570,"primarydocument":5571,"accessionnumber":5572,"filing_url":5573,"sec_url":5574},"2021-11-18","tm2133226d1_8k.htm","0001104659-21-140874","https://www.sec.gov/Archives/edgar/data/1820953/000110465921140874/tm2133226d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1820953/000110465921140874/0001104659-21-140874-index.htm",{"symbol":5,"form":5235,"filingdate":5576,"primarydocument":5577,"accessionnumber":5578,"filing_url":5579,"sec_url":5580},"2021-11-15","afrm-20210930.htm","0001820953-21-000117","https://www.sec.gov/Archives/edgar/data/1820953/000182095321000117/afrm-20210930.htm","https://www.sec.gov/Archives/edgar/data/1820953/000182095321000117/0001820953-21-000117-index.htm",{"symbol":5,"form":5229,"filingdate":5582,"primarydocument":5583,"accessionnumber":5584,"filing_url":5585,"sec_url":5586},"2021-11-10","afrm-20211110.htm","0001820953-21-000115","https://www.sec.gov/Archives/edgar/data/1820953/000182095321000115/afrm-20211110.htm","https://www.sec.gov/Archives/edgar/data/1820953/000182095321000115/0001820953-21-000115-index.htm",{"symbol":5,"form":5229,"filingdate":5588,"primarydocument":5589,"accessionnumber":5590,"filing_url":5591,"sec_url":5592},"2021-10-20","afrm-20211015.htm","0001820953-21-000113","https://www.sec.gov/Archives/edgar/data/1820953/000182095321000113/afrm-20211015.htm","https://www.sec.gov/Archives/edgar/data/1820953/000182095321000113/0001820953-21-000113-index.htm",[5594,5613,5628,5641,5651,5660,5669,5683,5690,5701,5725,5733,5744,5752,5762,5778,5789,5808,5820,5831,5839,5853,5861,5870,5877,5884,5896],{"symbol":5,"accessionnumber":5595,"filingdate":103,"sec_url":5596,"tags":5597,"headline":5601,"summary":5602,"sector":5603,"industry":5604,"date_processed":5605,"impact_score":5606,"exhibits":5607,"isLocked":5612},"0001628280-26-059271","https://www.sec.gov/Archives/edgar/data/1820953/000162828026059271/0001628280-26-059271-index.htm",{"events":5598},[5599,5600],"New President Appointed","General Statement","Affirm Holdings Appoints New President","On August 25, 2026, Affirm Holdings, Inc. announced the appointment of Michael Linford as President, effective August 27, 2026. Linford, who previously served as Chief Operating Officer and Chief Financial Officer, will now oversee additional functions including legal, compliance, public affairs, revenue, and global markets. The company also disclosed its financial results for the fourth fiscal quarter ended June 30, 2026, with details provided in a Shareholder Letter. This appointment did not result in any changes to Linford's compensation arrangements.","Finance","Personal Credit Institutions","2026-08-27 20:32:40","MEDIUM",[5608],{"exhibit_number":5609,"htm_reference":5610,"full_url":5611},"EX-99.1","affirmfq426shareholderle.htm","https://www.sec.gov/Archives/edgar/data/1820953/000162828026059271/affirmfq426shareholderle.htm",false,{"symbol":5,"accessionnumber":5614,"filingdate":354,"sec_url":5615,"tags":5616,"headline":5620,"summary":5621,"sector":5603,"industry":5604,"date_processed":5622,"impact_score":5606,"exhibits":5623,"isLocked":5612},"0001628280-26-045491","https://www.sec.gov/Archives/edgar/data/1820953/000162828026045491/0001628280-26-045491-index.htm",{"events":5617},[5618,5619],"Credit Facility Entered","Board Member Appointed","Affirm Holdings Amends Credit Agreement and Appoints New Director","On June 18, 2026, Affirm Holdings, Inc. amended its Revolving Credit Agreement, increasing the aggregate commitment from $330 million to $675 million and extending the maturity to June 18, 2029. The amendment includes financial covenants and events of default. Additionally, on June 24, 2026, the company's Board of Directors appointed Ryan Schneider as a new Class III director, effective July 1, 2026. Schneider, previously the CEO of Anywhere Real Estate, will also serve on the Audit and Nominating and Governance Committees. His compensation includes restricted stock units and an annual cash retainer.","2026-06-25 20:06:51",[5624],{"exhibit_number":5625,"htm_reference":5626,"full_url":5627},"EX-10.1","ex10affirm-amendmentno4.htm","https://www.sec.gov/Archives/edgar/data/1820953/000162828026045491/ex10affirm-amendmentno4.htm",{"symbol":5,"accessionnumber":5629,"filingdate":537,"sec_url":5630,"tags":5631,"headline":5634,"summary":5635,"sector":5603,"industry":5604,"date_processed":5636,"impact_score":5606,"exhibits":5637,"isLocked":5612},"0001628280-26-032105","https://www.sec.gov/Archives/edgar/data/1820953/000162828026032105/0001628280-26-032105-index.htm",{"events":5632},[5633,5600],"Earnings Beat","Affirm Reports Strong Q3 2026 Financial Results","Affirm Holdings, Inc. reported robust financial results for the third fiscal quarter of 2026, with total revenue growing 33% to $1.039 billion and gross merchandise volume (GMV) increasing 35% to $11.6 billion. The company achieved an operating margin of 8.5% and an adjusted operating margin of 27%. Key highlights include a 41% growth in revenue less transaction costs (RLTC) and a 35% increase in GMV. The company also saw a 22% increase in active consumers and a 44% rise in active merchants. Funding capacity increased to $28.2 billion, supporting over $65 billion in annual GMV.","2026-05-07 20:12:44",[5638],{"exhibit_number":5609,"htm_reference":5639,"full_url":5640},"affirmfq326shareholderle.htm","https://www.sec.gov/Archives/edgar/data/1820953/000162828026032105/affirmfq326shareholderle.htm",{"symbol":5,"accessionnumber":5231,"filingdate":890,"sec_url":5233,"tags":5642,"headline":5644,"summary":5645,"sector":5603,"industry":5604,"date_processed":5646,"impact_score":5606,"exhibits":5647,"isLocked":5612},{"events":5643},[5600,5633],"Affirm Holdings Announces Strong Second Quarter FY26 Results","Affirm Holdings, Inc. reported strong financial results for the second fiscal quarter of 2026, with total revenue growing 30% year-over-year to $1.12 billion. Gross merchandise volume (GMV) increased by 36% to $13.8 billion, driven by robust growth across all business segments. Adjusted operating income reached $337 million, up 42% from the prior year. Credit quality remained stable, with a 30+ day delinquency rate of 2.7%. The company also provided an outlook for the upcoming fiscal year, indicating continued growth and profitability.","2026-02-05 21:09:42",[5648],{"exhibit_number":5609,"htm_reference":5649,"full_url":5650},"affirmfq226shareholderle.htm","https://www.sec.gov/Archives/edgar/data/1820953/000162828026005772/affirmfq226shareholderle.htm",{"symbol":5,"accessionnumber":5242,"filingdate":959,"sec_url":5244,"tags":5652,"headline":5655,"summary":5656,"sector":5603,"industry":5604,"date_processed":5657,"impact_score":5658,"exhibits":5659,"isLocked":5612},{"events":5653},[5654],"Executive Compensation Detail","Affirm Holdings Grants Equity Award to CEO","On January 13, 2026, Affirm Holdings, Inc. announced that its Board of Directors approved the grant of 333,667 performance stock units (PSUs) to its Founder and Chief Executive Officer, Max Levchin. These PSUs are subject to vesting based on the company's financial performance over a three-year period, aligning with performance metrics used for other executive officers. The PSUs may result in the issuance of Class A Common Stock ranging from 50% to 200% of the number of PSUs granted, contingent upon the company's achievement of specified performance targets.","2026-01-16 22:04:56","LOW",[],{"symbol":5,"accessionnumber":5247,"filingdate":1057,"sec_url":5249,"tags":5661,"headline":5665,"summary":5666,"sector":5603,"industry":5604,"date_processed":5667,"impact_score":5658,"exhibits":5668,"isLocked":5612},{"5.07":5662},[5663,5664],"Director Elections Results","Say-on-Pay Approved","Affirm Holdings, Inc. Announces Voting Results from 2025 Annual Meeting","On December 15, 2025, Affirm Holdings, Inc. held its 2025 annual meeting of stockholders. Stockholders elected three Class II directors, ratified the selection of Deloitte & Touche LLP as the independent registered public accounting firm, and approved the compensation of the named executive officers on a non-binding advisory basis. Richard Galanti, Christa S. Quarles, and Manolo Sánchez were duly elected as Class II directors. The appointment of Deloitte & Touche LLP was ratified, and the compensation of the named executive officers was approved by stockholders.","2025-12-18 21:05:45",[],{"symbol":5,"accessionnumber":5257,"filingdate":1207,"sec_url":5259,"tags":5670,"headline":5676,"summary":5677,"sector":5603,"industry":5604,"date_processed":5678,"impact_score":5606,"exhibits":5679,"isLocked":5612},{"1.01":5671,"2.02":5673,"9.01":5674},[5672],"New Major Contract",[5600],[5675],"Exhibits Furnished","Affirm Extends Amazon Agreement and Reports Q1 2026 Financials","On November 2, 2025, Affirm Holdings, Inc. announced the extension of its US agreement with Amazon for an additional five years, effective February 1, 2026. The company also reported strong financial results for the first fiscal quarter of 2026, with notable growth in GMV, active consumers, and adjusted operating income. Gross Merchandise Volume (GMV) increased by 42% to $10.8 billion, driven by growth in both direct merchant integrations and the Affirm Card. Active consumers reached 24.1 million, with a 24% year-over-year increase. Adjusted Operating Income surged by 104% to $264 million, reflecting a 28% Adjusted Operating Margin.","2025-11-06 21:20:44",[5680],{"exhibit_number":5609,"htm_reference":5681,"full_url":5682},"affirmfq126designedshare.htm","https://www.sec.gov/Archives/edgar/data/1820953/000162828025050159/affirmfq126designedshare.htm",{"symbol":5,"accessionnumber":5262,"filingdate":1352,"sec_url":5264,"tags":5684,"headline":5686,"summary":5687,"sector":5603,"industry":5604,"date_processed":5688,"impact_score":5658,"exhibits":5689,"isLocked":5612},{"5.02":5685},[5654],"Affirm Holdings Approves Annual Equity Awards for Executives","On September 18, 2025, Affirm Holdings, Inc.'s Compensation Committee approved annual equity awards for its executive officers, consisting of Performance Stock Units (PSUs) and Restricted Stock Units (RSUs). The PSUs are subject to Company financial performance over a three-year period, while the RSUs will vest quarterly over three years. The PSUs may earn shares ranging from 50% to 200% of the granted PSUs, based on the Company's average performance over the Performance Period. The details of the grants will be filed as an exhibit to the Company's Quarterly Report on Form 10-Q for the fiscal quarter ending September 30, 2025.","2025-09-22 20:37:56",[],{"symbol":5,"accessionnumber":5267,"filingdate":1442,"sec_url":5269,"tags":5691,"headline":5694,"summary":5695,"sector":5603,"industry":5604,"date_processed":5696,"impact_score":5658,"exhibits":5697,"isLocked":5612},{"2.02":5692,"9.01":5693},[5600],[5675],"Affirm Holdings Reports Q4 2025 Financial Results","On August 28, 2025, Affirm Holdings, Inc. released its financial results for the fourth fiscal quarter ended June 30, 2025, via a Shareholder Letter. The company included certain non-GAAP financial measures in the Letter, with reconciliations to GAAP financial measures provided. The information is not deemed filed under Section 18 of the Securities Exchange Act of 1934.","2025-08-28 20:06:51",[5698],{"exhibit_number":5609,"htm_reference":5699,"full_url":5700},"affirmfq425designedshare.htm","https://www.sec.gov/Archives/edgar/data/1820953/000182095325000078/affirmfq425designedshare.htm",{"symbol":5,"accessionnumber":5278,"filingdate":1650,"sec_url":5280,"tags":5702,"headline":5708,"summary":5709,"sector":5603,"industry":5604,"date_processed":5710,"impact_score":5711,"exhibits":5712,"isLocked":5612},{"5.07":5703,"8.01":5705,"9.01":5707},[5704],"Approved Merger",[5706],"Corporate Update",[5675],"Affirm Holdings, Inc. Announces Reincorporation to Nevada","On June 25, 2025, Affirm Holdings, Inc.'s stockholders approved the reincorporation of the company from Delaware to Nevada, effective July 1, 2025. The reincorporation will not affect the company's business operations, management, properties, or obligations. Each Delaware share will convert to a corresponding Nevada share, and the Nevada shares will continue to trade on the Nasdaq Global Select Market under the symbol 'AFRM.' The company filed the necessary documents with the state authorities on June 26, 2025.","2025-08-22 07:35:37","HIGH",[5713,5717,5721],{"exhibit_number":5714,"htm_reference":5715,"full_url":5716},"EX-2.1","ex21-planofconversion.htm","https://www.sec.gov/Archives/edgar/data/1820953/000182095325000064/ex21-planofconversion.htm",{"exhibit_number":5718,"htm_reference":5719,"full_url":5720},"EX-3.1","ex31-articlesofincorporati.htm","https://www.sec.gov/Archives/edgar/data/1820953/000182095325000064/ex31-articlesofincorporati.htm",{"exhibit_number":5722,"htm_reference":5723,"full_url":5724},"EX-3.2","exhibit32bylaws.htm","https://www.sec.gov/Archives/edgar/data/1820953/000182095325000064/exhibit32bylaws.htm",{"symbol":5,"accessionnumber":5283,"filingdate":1699,"sec_url":5285,"tags":5726,"headline":5729,"summary":5730,"sector":5603,"industry":5604,"date_processed":5731,"impact_score":5606,"exhibits":5732,"isLocked":5612},{"5.02":5727},[5728,5619],"Board Member Departure","Board Member Resignation and New Appointment at Affirm Holdings, Inc.","On June 9, 2025, Keith Rabois resigned from the Board of Directors of Affirm Holdings, Inc., effective June 30, 2025. His resignation was not due to any disagreement with the Company. On June 11, 2025, the Board appointed Richard Galanti as a new Class II director, effective July 1, 2025, and as a member of the Compensation Committee. Mr. Galanti is the retired Executive Vice President and Chief Financial Officer of Costco Wholesale Corporation. His appointment is based on his extensive experience in finance, global operations, and leadership roles at Costco.","2025-08-22 15:07:40",[],{"symbol":5,"accessionnumber":5293,"filingdate":1828,"sec_url":5295,"tags":5734,"headline":5737,"summary":5738,"sector":5603,"industry":5604,"date_processed":5739,"impact_score":5658,"exhibits":5740,"isLocked":5612},{"2.02":5735,"9.01":5736},[5600],[5675],"Affirm Holdings Reports Q3 2025 Financial Results","Affirm Holdings, Inc. reported its financial results for the third fiscal quarter ended March 31, 2025, in a Shareholder Letter dated May 8, 2025. The company saw a 36% increase in Gross Merchandise Volume (GMV) to $8.6 billion and a 36% rise in total revenue to $783 million. Despite a slight operating loss of $8 million, Adjusted Operating Income grew to $174 million, up from $79 million in the prior year quarter. The company also highlighted growth in active consumers and merchants, and improvements in credit quality metrics.","2025-08-22 23:01:40",[5741],{"exhibit_number":5609,"htm_reference":5742,"full_url":5743},"affirmfq325designedshare.htm","https://www.sec.gov/Archives/edgar/data/1820953/000182095325000050/affirmfq325designedshare.htm",{"symbol":5,"accessionnumber":5298,"filingdate":2021,"sec_url":5300,"tags":5745,"headline":5748,"summary":5749,"sector":5603,"industry":5604,"date_processed":5750,"impact_score":5606,"exhibits":5751,"isLocked":5612},{"8.01":5746},[5706,5747],"Strategic Partnership Announced","Walmart Partners with Klarna for Loan Financing, Affecting Affirm","On March 17, 2025, Walmart's fintech subsidiary, OnePay, announced a partnership with Klarna Group plc to offer installment loan financing to Walmart customers. This move by Walmart, an integrated merchant partner of Affirm Holdings, Inc., poses a competitive challenge to Affirm's pay-over-time products offered through Walmart and its direct-to-consumer channels. The partnership with Walmart accounted for approximately 5% of Affirm's Gross Merchandise Volume and 2% of its Adjusted Operating Income in the six months ended December 31, 2024.","2025-08-23 20:07:35",[],{"symbol":5,"accessionnumber":5303,"filingdate":2077,"sec_url":5305,"tags":5753,"headline":5758,"summary":5759,"sector":5603,"industry":5604,"date_processed":5760,"impact_score":5711,"exhibits":5761,"isLocked":5612},{"8.01":5754,"9.01":5756},[5755],"Regulatory Investigation",[5757],"No viable tag","Affirm Holdings Files Prospectus Supplement with Legal Opinion","On February 28, 2025, Affirm Holdings, Inc. filed a prospectus supplement to its automatic shelf registration statement on Form S-3 with the SEC, including an opinion from Gibson, Dunn & Crutcher LLP on the legality of the securities issuance. This filing is part of the company's ongoing efforts to raise capital.","2025-08-23 23:05:46",[],{"symbol":5,"accessionnumber":5308,"filingdate":2103,"sec_url":5310,"tags":5763,"headline":5771,"summary":5772,"sector":5603,"industry":5604,"date_processed":5773,"impact_score":5711,"exhibits":5774,"isLocked":5612},{"1.01":5764,"1.02":5766,"7.01":5768,"9.01":5770},[5672,5765],"M&A Agreement",[5767],"Contract Termination",[5769],"Regulation FD Disclosure",[5757],"Affirm and Shopify Renew Multi-Year Global Agreement for Shop Pay Installments","On February 14, 2025, Affirm Holdings, Inc. entered into a new Global Customer Installment Program Agreement with Shopify Inc., replacing their previous agreement. This agreement extends Affirm's exclusive provision of Shop Pay Installments to Canada and plans for expansion into the UK. The agreement has an initial term of three years, automatically renewing unless terminated by either party with proper notice. The renewal signifies a continued partnership to support merchants and consumers globally.","2025-11-12 00:01:39",[5775],{"exhibit_number":5609,"htm_reference":5776,"full_url":5777},"shopifypressreleasefebru.htm","https://www.sec.gov/Archives/edgar/data/1820953/000182095325000017/shopifypressreleasefebru.htm",{"symbol":5,"accessionnumber":5313,"filingdate":2144,"sec_url":5315,"tags":5779,"headline":5782,"summary":5783,"sector":5603,"industry":5604,"date_processed":5784,"impact_score":5658,"exhibits":5785,"isLocked":5612},{"2.02":5780,"9.01":5781},[5600],[5675],"Affirm Reports Strong Q2 2025 Financial Performance","Affirm Holdings, Inc. announced its financial results for the second fiscal quarter ended December 31, 2024, revealing a 47% increase in total revenue to $866 million, and a significant improvement in adjusted operating income to $238 million. Gross Merchandise Volume (GMV) grew by 35% to $10.1 billion, with notable gains in merchant share of cart and the availability of 0% APR offers. The company also reported a reduction in transaction costs and improved credit quality, with a slight year-over-year increase in delinquencies. The Shareholder Letter, furnished as Exhibit 99.1, provides a comprehensive overview of the financial performance and strategic updates, including plans for future profitability and growth.","2025-11-14 23:34:59",[5786],{"exhibit_number":5609,"htm_reference":5787,"full_url":5788},"afrm-q225shareholderlett.htm","https://www.sec.gov/Archives/edgar/data/1820953/000182095325000010/afrm-q225shareholderlett.htm",{"symbol":5,"accessionnumber":5323,"filingdate":2292,"sec_url":5325,"tags":5790,"headline":5800,"summary":5801,"sector":5603,"industry":5604,"date_processed":5802,"impact_score":5606,"exhibits":5803,"isLocked":5612},{"1.01":5791,"2.03":5793,"3.02":5796,"8.01":5797,"9.01":5799},[5792],"Financial Instrument Agreement",[5794,5795],"New Debt Issued","Convertible Note Offering",[5757],[5798],"Share Repurchase Program Announced",[5757],"Affirm Holdings, Inc. Announces Issuance of $920M Convertible Senior Notes and Repurchase of $250M Class A Common Stock","On December 20, 2024, Affirm Holdings, Inc. sold $920 million aggregate principal amount of its 0.75% Convertible Senior Notes due 2029 in a private placement. In connection with this issuance, the company repurchased $960 million aggregate principal amount of its 0% convertible notes due 2026 and 3,526,590 shares of its Class A common stock for approximately $250 million in total. These transactions were executed in privately negotiated transactions. The notes issuance is governed by an Indenture dated December 20, 2024, with Wilmington Trust, National Association, as trustee. The repurchases are expected to settle on or about December 20, 2024.","2025-11-21 23:59:23",[5804],{"exhibit_number":5805,"htm_reference":5806,"full_url":5807},"EX-4.1","exhibit41-affirmxindenture.htm","https://www.sec.gov/Archives/edgar/data/1820953/000182095324000073/exhibit41-affirmxindenture.htm",{"symbol":5,"accessionnumber":5328,"filingdate":2299,"sec_url":5330,"tags":5809,"headline":5813,"summary":5814,"sector":5603,"industry":5604,"date_processed":5815,"impact_score":5606,"exhibits":5816,"isLocked":5612},{"8.01":5810,"9.01":5812},[5811],"Convertible Notes Offering",[5675],"Affirm Holdings Announces Pricing of Convertible Senior Notes Offering","On December 17, 2024, Affirm Holdings, Inc. announced the pricing of $800 million aggregate principal amount of 0.75% Convertible Senior Notes due 2029 in a private offering. The offering size was increased from the previously announced $750 million. The Notes are senior, unsecured obligations of Affirm, maturing on December 15, 2029. The initial conversion rate is 9.8992 shares of Affirm's Class A common stock per $1,000 principal amount of Notes, with a conversion premium of approximately 42.5% based on the last reported sale price on December 17, 2024. The Notes were offered to qualified institutional buyers under Rule 144A.","2025-11-24 23:27:13",[5817],{"exhibit_number":5609,"htm_reference":5818,"full_url":5819},"projectdecember-pressrel.htm","https://www.sec.gov/Archives/edgar/data/1820953/000182095324000065/projectdecember-pressrel.htm",{"symbol":5,"accessionnumber":5333,"filingdate":2307,"sec_url":5335,"tags":5821,"headline":5824,"summary":5825,"sector":5603,"industry":5604,"date_processed":5826,"impact_score":5606,"exhibits":5827,"isLocked":5612},{"8.01":5822,"9.01":5823},[5811],[5675],"Affirm Announces $750M Convertible Senior Notes Offering","On December 16, 2024, Affirm Holdings, Inc. announced its intention to offer $750 million of convertible senior notes due 2029 in a private placement. The proceeds will be used to repurchase a portion of its existing 0% Convertible Senior Notes due 2026 and up to $300 million of its Class A common stock, with the remaining amount for general corporate purposes.","2025-11-24 23:51:07",[5828],{"exhibit_number":5609,"htm_reference":5829,"full_url":5830},"afrm-pressreleasexlaunch.htm","https://www.sec.gov/Archives/edgar/data/1820953/000182095324000064/afrm-pressreleasexlaunch.htm",{"symbol":5,"accessionnumber":5338,"filingdate":2316,"sec_url":5340,"tags":5832,"headline":5835,"summary":5836,"sector":5603,"industry":5604,"date_processed":5837,"impact_score":5606,"exhibits":5838,"isLocked":5612},{"5.07":5833},[5663,5834,5664],"Equity Plan Approved","Affirm Holdings' Annual Meeting Voting Results Announced","On December 9, 2024, Affirm Holdings, Inc. held its 2024 annual meeting of stockholders. The stockholders elected three Class I directors, ratified the appointment of Deloitte & Touche LLP as the independent registered public accounting firm, and approved the compensation of named executive officers on a non-binding advisory basis. The election results showed high approval rates for the directors and the accounting firm, while the executive compensation received majority support with some opposition.","2025-11-25 23:18:26",[],{"symbol":5,"accessionnumber":5348,"filingdate":2414,"sec_url":5350,"tags":5840,"headline":5846,"summary":5847,"sector":5603,"industry":5604,"date_processed":5848,"impact_score":5711,"exhibits":5849,"isLocked":5612},{"2.02":5841,"5.02":5842,"8.01":5844,"9.01":5845},[5600],[5843],"New CEO Appointed",[5798],[5757],"Affirm Announces Q1 FY25 Results, New CFO Appointment, and Note Repurchase","Affirm Holdings, Inc. reported strong financial results for the first fiscal quarter of 2025, with a 41% year-over-year increase in Gross Merchandise Volume (GMV) to $7.6 billion. The company appointed Rob O'Hare as the new Chief Financial Officer, effective November 8, 2024. Additionally, the Board of Directors authorized the repurchase of up to $500 million in aggregate principal amount of its outstanding 0% Convertible Senior Notes due 2026, starting January 1, 2025. The company expects to continue managing its business to achieve the target of 3-4% RLTC as a percentage of GMV.","2025-12-03 23:35:12",[5850],{"exhibit_number":5609,"htm_reference":5851,"full_url":5852},"afrm-q125shareholderlett.htm","https://www.sec.gov/Archives/edgar/data/1820953/000182095324000058/afrm-q125shareholderlett.htm",{"symbol":5,"accessionnumber":5358,"filingdate":2666,"sec_url":5360,"tags":5854,"headline":5857,"summary":5858,"sector":5603,"industry":5604,"date_processed":5859,"impact_score":5658,"exhibits":5860,"isLocked":5612},{"2.02":5855,"9.01":5856},[5600],[5675],"Affirm Holdings, Inc. Announces Q4 Financial Results","On August 28, 2024, Affirm Holdings, Inc. issued a Shareholder Letter regarding its financial results for the fourth fiscal quarter ended June 30, 2024. The letter includes non-GAAP financial measures with reconciliations to GAAP measures. This information is not deemed filed under Section 18 of the Securities Exchange Act of 1934.","2025-08-23 21:34:31",[],{"symbol":5,"accessionnumber":5363,"filingdate":2888,"sec_url":5365,"tags":5862,"headline":5866,"summary":5867,"sector":5603,"industry":5604,"date_processed":5868,"impact_score":5711,"exhibits":5869,"isLocked":5612},{"1.01":5863,"8.01":5864,"9.01":5865},[5792],[5755],[5757],"Affirm Holdings Amends Credit Agreement and Addresses Cybersecurity Incident","On June 26, 2024, Affirm Holdings, Inc. amended its Revolving Credit Agreement, increasing the aggregate commitment to $330 million and extending the maturity to June 2027. Simultaneously, on June 25, 2024, the company reported a cybersecurity incident involving Evolve Bank & Trust, potentially compromising personal information of Affirm Card users. An independent investigation by Affirm is ongoing.","2025-08-23 13:35:37",[],{"symbol":5,"accessionnumber":5368,"filingdate":2924,"sec_url":5370,"tags":5871,"headline":5873,"summary":5874,"sector":5603,"industry":5604,"date_processed":5875,"impact_score":5606,"exhibits":5876,"isLocked":5612},{"5.02":5872},[5728,5619],"Lead Independent Director Resignation and New Lead Independent Director Appointed","On June 17, 2024, James D. White, Lead Independent Director of Affirm Holdings, Inc., resigned from the Board effective June 30, 2024. The Board appointed Christa S. Quarles as the new Lead Independent Director effective July 1, 2024. Additionally, Brian D. Hughes was appointed to the Board as a Class III director, also effective July 1, 2024. Mr. Hughes will serve on the Audit and Compensation Committees and will be compensated with restricted stock units and a cash retainer.","2025-08-23 01:31:10",[],{"symbol":5,"accessionnumber":5373,"filingdate":2955,"sec_url":5375,"tags":5878,"headline":5880,"summary":5881,"sector":5603,"industry":5604,"date_processed":5882,"impact_score":5658,"exhibits":5883,"isLocked":5612},{"7.01":5879},[5769],"Apple to Integrate Affirm Payment Products with Apple Pay","On June 11, 2024, Apple announced that Affirm Holdings' payment products will be available to Apple Pay users in the United States later this year, allowing users to pay over time with Affirm when checking out online or in-app with Apple Pay. Affirm does not expect this partnership to significantly impact its revenue or gross merchandise volume in fiscal year 2025. The announcement is subject to risks and uncertainties, including competition, consumer satisfaction, and market interest rates.","2025-08-23 00:26:10",[],{"symbol":5,"accessionnumber":5383,"filingdate":3067,"sec_url":5385,"tags":5885,"headline":5889,"summary":5890,"sector":5603,"industry":5604,"date_processed":5891,"impact_score":5711,"exhibits":5892,"isLocked":5612},{"2.02":5886,"9.01":5888},[5633,5887],"Raised Guidance",[5675],"Affirm Reports Strong Q3 2024 Financial Results","Affirm Holdings, Inc. reported robust financial results for its third fiscal quarter of 2024, highlighting significant growth in Gross Merchandise Volume (GMV) and revenue. GMV grew 36% year-over-year to $6.3 billion, with strong contributions from various categories. Total revenue increased 51% to $576 million, and the company posted an adjusted operating income of $79 million. Despite the growth, the company still reported a net loss of $134 million for the quarter. Credit performance remained stable, and the company maintained healthy funding capacity, increasing to $15.6 billion. The results underscore Affirm's ability to execute in a challenging economic environment.","2025-08-22 18:51:19",[5893],{"exhibit_number":5609,"htm_reference":5894,"full_url":5895},"afrm-q324shareholderlett.htm","https://www.sec.gov/Archives/edgar/data/1820953/000182095324000012/afrm-q324shareholderlett.htm",{"symbol":5,"accessionnumber":5393,"filingdate":3363,"sec_url":5395,"tags":5897,"headline":5900,"summary":5901,"sector":5603,"industry":5604,"date_processed":5902,"impact_score":5658,"exhibits":5903,"isLocked":5612},{"2.02":5898,"9.01":5899},[5600],[5675],"Affirm Holdings, Inc. Releases Second Fiscal Quarter Results","On February 8, 2024, Affirm Holdings, Inc. announced its financial results for the second fiscal quarter ended December 31, 2023, through a Shareholder Letter. The letter includes non-GAAP financial measures, with reconciliations provided. No specific earnings outcomes or guidance changes are mentioned.","2025-08-22 02:47:59",[5904],{"exhibit_number":5905,"htm_reference":5906,"full_url":5907},"EX-99","afrm-q224shareholderlett.htm","https://www.sec.gov/Archives/edgar/data/1820953/000182095324000005/afrm-q224shareholderlett.htm",null,1789889642467]