[{"data":1,"prerenderedAt":5894},["ShallowReactive",2],{"company-overview-AKAM":3},{"company_profile":4,"ohlc":24,"spy":3750,"trading_signals":5026,"company_actions":5154,"filings_8k":5533,"report_history":5893,"insider_summary":5893,"filings_summary":5893,"financials_summary":5893,"institutional_summary":5893,"seo_links":5893},{"symbol":5,"name":6,"exchange":7,"mic_code":8,"sector":9,"industry":10,"employees":11,"website":12,"description":13,"type":14,"ceo":15,"address":16,"city":17,"zip":18,"state":19,"country":20,"phone":21,"record_date":22,"is_active":23},"AKAM","Akamai Technologies Inc.","NASDAQ","XNGS","Technology","Software - Infrastructure",10700,"https://www.akamai.com","Akamai Technologies Inc. is a leading provider of cloud services for global content delivery, application performance, and secure digital experiences. It plays a crucial role in enabling enterprises to deliver media-rich content efficiently and securely across the internet. Akamai’s robust network infrastructure is renowned for its ability to handle large-scale web traffic, ensuring swift data transfer and reduced latency for users worldwide. The company’s services are pivotal in areas such as media and entertainment, online gaming, software downloads, and e-commerce, where high-speed, uninterrupted service is essential. Additionally, Akamai offers comprehensive security solutions that protect websites and online data from cyber threats, making it a vital partner for businesses seeking to maintain data integrity and secure customer interactions. Based in Cambridge, Massachusetts, Akamai Technologies operates globally, supporting a diverse range of industries with its innovative solutions for digital transformation and cybersecurity.","Common Stock","Dr. F. Thomson Leighton","145 Broadway","Cambridge",2142,"MA","United States","617 444 3000","2025-03-08 00:00:00","True",[25,30,36,41,47,53,59,65,71,77,83,88,94,100,106,112,118,123,128,133,139,145,151,157,163,169,175,181,187,193,199,205,210,216,222,228,234,240,246,252,258,264,270,275,281,287,293,299,305,311,317,323,328,334,340,345,351,357,362,367,370,376,382,387,392,398,404,410,415,420,425,431,437,443,449,455,461,466,472,478,483,489,495,500,506,512,518,524,530,536,541,547,553,559,565,570,575,581,587,593,599,605,610,615,621,627,632,638,644,649,655,661,667,672,678,683,689,693,699,705,711,717,723,729,734,739,745,750,755,761,767,771,777,783,789,795,801,807,812,818,824,830,836,841,847,853,857,861,865,871,877,881,886,892,898,903,909,915,921,927,933,936,942,948,953,958,963,969,975,980,986,991,997,1003,1009,1015,1021,1025,1031,1037,1042,1048,1054,1059,1065,1069,1075,1080,1086,1092,1098,1103,1109,1115,1121,1127,1132,1138,1142,1146,1150,1155,1160,1165,1170,1176,1180,1186,1191,1195,1201,1207,1211,1216,1221,1226,1232,1238,1244,1250,1256,1262,1268,1274,1280,1285,1290,1296,1302,1308,1312,1317,1322,1328,1334,1339,1345,1349,1355,1360,1366,1372,1377,1383,1388,1394,1399,1404,1408,1412,1417,1420,1426,1431,1435,1440,1446,1452,1457,1462,1468,1472,1478,1482,1487,1493,1498,1503,1509,1512,1518,1522,1528,1531,1537,1543,1549,1555,1560,1564,1568,1572,1576,1581,1586,1590,1596,1602,1607,1613,1619,1625,1629,1634,1637,1642,1647,1651,1655,1658,1664,1669,1674,1680,1686,1691,1696,1700,1705,1710,1714,1719,1724,1729,1733,1737,1740,1745,1749,1754,1758,1762,1766,1770,1775,1779,1784,1787,1792,1794,1797,1800,1803,1807,1812,1817,1821,1825,1829,1833,1838,1843,1846,1852,1858,1864,1869,1874,1878,1882,1886,1891,1894,1897,1900,1904,1908,1913,1918,1924,1930,1933,1937,1941,1946,1952,1956,1961,1966,1972,1978,1983,1987,1992,1998,2004,2008,2014,2020,2026,2031,2036,2041,2044,2050,2054,2059,2065,2069,2074,2079,2083,2087,2092,2095,2098,2103,2109,2115,2121,2125,2131,2137,2143,2147,2153,2158,2163,2167,2172,2176,2181,2185,2190,2196,2201,2206,2212,2217,2221,2226,2231,2237,2241,2246,2250,2256,2262,2267,2272,2278,2284,2289,2295,2298,2304,2309,2312,2318,2324,2330,2336,2340,2344,2349,2351,2356,2362,2367,2371,2376,2381,2387,2393,2398,2403,2407,2413,2418,2423,2426,2430,2433,2437,2443,2447,2453,2458,2463,2467,2472,2476,2481,2486,2491,2495,2500,2506,2510,2514,2518,2524,2530,2535,2539,2545,2549,2553,2559,2565,2570,2575,2580,2583,2585,2589,2592,2595,2599,2604,2609,2612,2617,2622,2626,2628,2631,2637,2640,2645,2650,2653,2655,2658,2662,2666,2672,2677,2681,2685,2691,2694,2698,2702,2705,2709,2713,2716,2720,2725,2730,2734,2739,2743,2749,2752,2757,2762,2765,2769,2774,2777,2783,2788,2792,2795,2799,2802,2806,2812,2818,2823,2827,2833,2838,2842,2845,2851,2855,2859,2862,2867,2872,2877,2882,2886,2888,2893,2897,2901,2907,2912,2917,2921,2925,2930,2936,2940,2945,2948,2954,2957,2960,2963,2966,2969,2973,2977,2982,2988,2993,2999,3004,3008,3013,3017,3019,3023,3027,3031,3035,3039,3042,3046,3050,3054,3057,3059,3062,3066,3070,3075,3079,3083,3088,3094,3097,3102,3106,3112,3117,3121,3126,3132,3138,3144,3149,3154,3158,3161,3165,3171,3176,3182,3186,3190,3195,3201,3206,3210,3214,3219,3224,3228,3232,3238,3244,3247,3251,3256,3262,3267,3272,3278,3284,3289,3294,3300,3306,3312,3318,3323,3328,3334,3338,3343,3349,3354,3359,3365,3370,3375,3379,3385,3391,3396,3402,3406,3410,3416,3421,3427,3431,3436,3441,3446,3452,3458,3462,3467,3472,3478,3483,3488,3494,3500,3504,3509,3514,3518,3521,3527,3532,3535,3539,3543,3548,3553,3559,3565,3571,3577,3581,3585,3591,3596,3600,3604,3608,3612,3617,3622,3628,3632,3636,3639,3644,3649,3653,3658,3661,3667,3669,3675,3679,3685,3689,3694,3696,3700,3704,3709,3713,3716,3721,3723,3729,3733,3737,3741,3746],{"symbol":5,"time":26,"open":27,"high":27,"low":28,"close":29},"2026-09-18",107.25,102.61,104.48,{"symbol":5,"time":31,"open":32,"high":33,"low":34,"close":35},"2026-09-17",105.06,109.85,104.31,107.08,{"symbol":5,"time":37,"open":38,"high":39,"low":40,"close":29},"2026-09-16",105.39,107.26,103.75,{"symbol":5,"time":42,"open":43,"high":44,"low":45,"close":46},"2026-09-15",105.63,107.42,103.93,105.4,{"symbol":5,"time":48,"open":49,"high":50,"low":51,"close":52},"2026-09-14",105.43,107.86,102.5,105.57,{"symbol":5,"time":54,"open":55,"high":56,"low":57,"close":58},"2026-09-11",107.63,110.74,106.31,106.79,{"symbol":5,"time":60,"open":61,"high":62,"low":63,"close":64},"2026-09-10",109.08,111.18,106.63,107.13,{"symbol":5,"time":66,"open":67,"high":68,"low":69,"close":70},"2026-09-09",108.76,112.76,107.93,110.75,{"symbol":5,"time":72,"open":73,"high":74,"low":75,"close":76},"2026-09-08",102.69,108.11,100.77,105.61,{"symbol":5,"time":78,"open":79,"high":80,"low":81,"close":82},"2026-09-04",105,106.5,104,105.22,{"symbol":5,"time":84,"open":85,"high":86,"low":87,"close":80},"2026-09-03",105.42,106.56,102.55,{"symbol":5,"time":89,"open":90,"high":91,"low":92,"close":93},"2026-09-02",106,106.34,104.01,105.09,{"symbol":5,"time":95,"open":96,"high":97,"low":98,"close":99},"2026-09-01",108.92,109.99,105.78,106.46,{"symbol":5,"time":101,"open":102,"high":103,"low":104,"close":105},"2026-08-31",107.06,109.69,107.03,108.62,{"symbol":5,"time":107,"open":108,"high":109,"low":110,"close":111},"2026-08-28",110.91,112.4,106.88,107.47,{"symbol":5,"time":113,"open":114,"high":115,"low":116,"close":117},"2026-08-27",109.75,111.85,108.82,111.24,{"symbol":5,"time":119,"open":120,"high":121,"low":85,"close":122},"2026-08-26",105.56,109.53,108.06,{"symbol":5,"time":124,"open":90,"high":125,"low":126,"close":127},"2026-08-25",107.27,104.07,105.74,{"symbol":5,"time":129,"open":130,"high":130,"low":131,"close":132},"2026-08-24",110,105.2,105.66,{"symbol":5,"time":134,"open":135,"high":136,"low":137,"close":138},"2026-08-21",110.26,112.51,109.59,110.42,{"symbol":5,"time":140,"open":141,"high":142,"low":143,"close":144},"2026-08-20",112.19,112.72,109.49,110.09,{"symbol":5,"time":146,"open":147,"high":148,"low":149,"close":150},"2026-08-19",115.8,116.8,110.36,112.84,{"symbol":5,"time":152,"open":153,"high":154,"low":155,"close":156},"2026-08-18",121.49,123.79,115.11,115.2,{"symbol":5,"time":158,"open":159,"high":160,"low":161,"close":162},"2026-08-17",124.56,125.58,121.57,122.97,{"symbol":5,"time":164,"open":165,"high":166,"low":167,"close":168},"2026-08-14",126,126.73,123.94,124.99,{"symbol":5,"time":170,"open":171,"high":172,"low":173,"close":174},"2026-08-13",124.92,127.04,123.31,125.29,{"symbol":5,"time":176,"open":177,"high":178,"low":179,"close":180},"2026-08-12",117.5,124.91,117.05,122.78,{"symbol":5,"time":182,"open":183,"high":184,"low":185,"close":186},"2026-08-11",118.01,119.21,116.28,116.67,{"symbol":5,"time":188,"open":189,"high":190,"low":191,"close":192},"2026-08-10",107.37,120.14,107.32,117.65,{"symbol":5,"time":194,"open":195,"high":196,"low":197,"close":198},"2026-08-07",124,125.55,110.02,110.54,{"symbol":5,"time":200,"open":201,"high":202,"low":203,"close":204},"2026-08-06",116.6,120.85,116.26,118.55,{"symbol":5,"time":206,"open":207,"high":159,"low":208,"close":209},"2026-08-05",123,121.37,122.27,{"symbol":5,"time":211,"open":212,"high":213,"low":214,"close":215},"2026-08-04",118.78,123.61,118.2,123.35,{"symbol":5,"time":217,"open":218,"high":219,"low":220,"close":221},"2026-08-03",115,118.71,114,117.88,{"symbol":5,"time":223,"open":224,"high":225,"low":226,"close":227},"2026-07-31",115.49,116.63,112.5,115.18,{"symbol":5,"time":229,"open":230,"high":231,"low":232,"close":233},"2026-07-30",108.6,114.42,108.19,113.75,{"symbol":5,"time":235,"open":236,"high":237,"low":238,"close":239},"2026-07-29",111.7,112.49,107.11,107.41,{"symbol":5,"time":241,"open":242,"high":243,"low":244,"close":245},"2026-07-28",111.75,113.17,107.92,111.79,{"symbol":5,"time":247,"open":248,"high":249,"low":250,"close":251},"2026-07-27",117,117.82,110.82,112.85,{"symbol":5,"time":253,"open":254,"high":255,"low":256,"close":257},"2026-07-24",117.53,119.08,115.24,115.37,{"symbol":5,"time":259,"open":260,"high":261,"low":262,"close":263},"2026-07-23",124.12,125.77,117.31,117.37,{"symbol":5,"time":265,"open":266,"high":267,"low":268,"close":269},"2026-07-22",124.09,127.22,122.48,124.3,{"symbol":5,"time":271,"open":272,"high":273,"low":274,"close":178},"2026-07-21",123.78,127.5,123.17,{"symbol":5,"time":276,"open":277,"high":278,"low":279,"close":280},"2026-07-20",120.43,125.05,119.5,123.13,{"symbol":5,"time":282,"open":283,"high":284,"low":285,"close":286},"2026-07-17",116.75,121.41,115.94,120.19,{"symbol":5,"time":288,"open":289,"high":290,"low":291,"close":292},"2026-07-16",120.6,122,118.22,118.81,{"symbol":5,"time":294,"open":295,"high":296,"low":297,"close":298},"2026-07-15",126.77,127.95,118,120.01,{"symbol":5,"time":300,"open":301,"high":302,"low":303,"close":304},"2026-07-14",124.86,127.66,124.24,126.11,{"symbol":5,"time":306,"open":307,"high":308,"low":309,"close":310},"2026-07-13",125.76,127.77,123.83,125.13,{"symbol":5,"time":312,"open":313,"high":314,"low":315,"close":316},"2026-07-10",130.18,131.08,125.28,126.19,{"symbol":5,"time":318,"open":319,"high":320,"low":321,"close":322},"2026-07-09",125.3,130.54,124.5,129.52,{"symbol":5,"time":324,"open":325,"high":326,"low":325,"close":327},"2026-07-08",113.78,127.35,126.57,{"symbol":5,"time":329,"open":330,"high":331,"low":332,"close":333},"2026-07-07",118.02,118.96,113.57,114.37,{"symbol":5,"time":335,"open":336,"high":337,"low":338,"close":339},"2026-07-06",112.83,116.58,112.3,112.73,{"symbol":5,"time":341,"open":342,"high":343,"low":344,"close":243},"2026-07-02",111.78,115.15,109.55,{"symbol":5,"time":346,"open":347,"high":348,"low":349,"close":350},"2026-07-01",117.26,118.35,112.35,112.81,{"symbol":5,"time":352,"open":353,"high":354,"low":355,"close":356},"2026-06-30",114.54,119.22,114.23,118.21,{"symbol":5,"time":358,"open":359,"high":360,"low":142,"close":361},"2026-06-29",115.31,115.48,113.8,{"symbol":5,"time":363,"open":136,"high":364,"low":365,"close":366},"2026-06-26",114.95,108.84,113.29,{"symbol":5,"time":368,"open":161,"high":161,"low":141,"close":369},"2026-06-25",112.89,{"symbol":5,"time":371,"open":372,"high":373,"low":374,"close":375},"2026-06-24",119.25,122.03,118.12,119.48,{"symbol":5,"time":377,"open":378,"high":379,"low":380,"close":381},"2026-06-23",119.7,123.29,119.2,119.87,{"symbol":5,"time":383,"open":384,"high":384,"low":385,"close":386},"2026-06-22",124.9,118.98,120.74,{"symbol":5,"time":388,"open":389,"high":390,"low":391,"close":178},"2026-06-18",129.27,130,122.76,{"symbol":5,"time":393,"open":394,"high":395,"low":396,"close":397},"2026-06-17",132.3,133.56,127.49,127.86,{"symbol":5,"time":399,"open":400,"high":401,"low":402,"close":403},"2026-06-16",133.84,137.93,131.85,132.31,{"symbol":5,"time":405,"open":406,"high":407,"low":408,"close":409},"2026-06-15",135.46,136.85,133.12,134.2,{"symbol":5,"time":411,"open":412,"high":413,"low":414,"close":412},"2026-06-12",133.5,134.62,130.11,{"symbol":5,"time":416,"open":417,"high":418,"low":396,"close":419},"2026-06-11",129.97,132.62,132.46,{"symbol":5,"time":421,"open":422,"high":423,"low":424,"close":417},"2026-06-10",134.55,139.83,129.33,{"symbol":5,"time":426,"open":427,"high":428,"low":429,"close":430},"2026-06-09",142,142.83,132.58,137.81,{"symbol":5,"time":432,"open":433,"high":434,"low":435,"close":436},"2026-06-08",149.34,150.36,141.29,141.87,{"symbol":5,"time":438,"open":439,"high":440,"low":441,"close":442},"2026-06-05",157.56,158.05,147.79,149.32,{"symbol":5,"time":444,"open":445,"high":446,"low":447,"close":448},"2026-06-04",157.07,160.88,154.7,158.98,{"symbol":5,"time":450,"open":451,"high":452,"low":453,"close":454},"2026-06-03",158.17,164.8,155.63,160.36,{"symbol":5,"time":456,"open":457,"high":458,"low":459,"close":460},"2026-06-02",151.99,163.25,150.51,160.32,{"symbol":5,"time":462,"open":463,"high":464,"low":463,"close":465},"2026-06-01",149.67,156.31,154.01,{"symbol":5,"time":467,"open":468,"high":469,"low":470,"close":471},"2026-05-29",144.7,149.87,143.26,149.54,{"symbol":5,"time":473,"open":474,"high":475,"low":476,"close":477},"2026-05-28",146.53,147.41,142.16,143.13,{"symbol":5,"time":479,"open":480,"high":480,"low":481,"close":482},"2026-05-27",148.53,141.69,144.43,{"symbol":5,"time":484,"open":485,"high":486,"low":487,"close":488},"2026-05-26",148.45,150.14,143.92,148.21,{"symbol":5,"time":490,"open":491,"high":492,"low":493,"close":494},"2026-05-22",146.52,148.08,145.51,147.23,{"symbol":5,"time":496,"open":497,"high":498,"low":497,"close":499},"2026-05-21",142.06,146.81,146.24,{"symbol":5,"time":501,"open":502,"high":503,"low":504,"close":505},"2026-05-20",140,144.11,138.1,143.55,{"symbol":5,"time":507,"open":508,"high":509,"low":510,"close":511},"2026-05-19",142.76,147.68,140.38,141.34,{"symbol":5,"time":513,"open":514,"high":515,"low":516,"close":517},"2026-05-18",152.71,153,148.5,150.77,{"symbol":5,"time":519,"open":520,"high":521,"low":522,"close":523},"2026-05-15",153.52,156,149.19,150.88,{"symbol":5,"time":525,"open":526,"high":527,"low":528,"close":529},"2026-05-14",156.88,159.04,153.61,155.67,{"symbol":5,"time":531,"open":532,"high":533,"low":534,"close":535},"2026-05-13",154,165.45,151.87,161.14,{"symbol":5,"time":537,"open":538,"high":532,"low":539,"close":540},"2026-05-12",152.45,144.55,149.56,{"symbol":5,"time":542,"open":543,"high":544,"low":545,"close":546},"2026-05-11",149,156.32,147.01,153.01,{"symbol":5,"time":548,"open":549,"high":550,"low":551,"close":552},"2026-05-08",145.45,149.76,132.85,147.71,{"symbol":5,"time":554,"open":555,"high":556,"low":557,"close":558},"2026-05-07",116.13,117.48,111.69,116.69,{"symbol":5,"time":560,"open":561,"high":562,"low":563,"close":564},"2026-05-06",117.78,122.24,115.44,121.99,{"symbol":5,"time":566,"open":567,"high":568,"low":125,"close":569},"2026-05-05",108.7,118.16,117.94,{"symbol":5,"time":571,"open":572,"high":573,"low":574,"close":98},"2026-05-04",104.29,107.66,104.08,{"symbol":5,"time":576,"open":577,"high":578,"low":579,"close":580},"2026-05-01",103.33,104.88,101.68,103.87,{"symbol":5,"time":582,"open":583,"high":584,"low":585,"close":586},"2026-04-30",98.82,103.24,98.46,102.98,{"symbol":5,"time":588,"open":589,"high":590,"low":591,"close":592},"2026-04-29",95.29,100.51,94.5,99.8,{"symbol":5,"time":594,"open":595,"high":596,"low":597,"close":598},"2026-04-28",96.95,97.5,94.75,95.43,{"symbol":5,"time":600,"open":601,"high":602,"low":603,"close":604},"2026-04-27",95.25,96.21,93.53,95.93,{"symbol":5,"time":606,"open":607,"high":608,"low":609,"close":601},"2026-04-24",96.83,97.49,94.67,{"symbol":5,"time":611,"open":612,"high":612,"low":613,"close":614},"2026-04-23",96.69,93.51,96.18,{"symbol":5,"time":616,"open":617,"high":618,"low":619,"close":620},"2026-04-22",99.35,99.46,96.56,97.11,{"symbol":5,"time":622,"open":623,"high":624,"low":625,"close":626},"2026-04-21",97.97,99.44,95.77,98.08,{"symbol":5,"time":628,"open":629,"high":630,"low":629,"close":631},"2026-04-20",96.02,98.52,97.62,{"symbol":5,"time":633,"open":634,"high":635,"low":636,"close":637},"2026-04-17",97.57,98.64,94.96,95.89,{"symbol":5,"time":639,"open":640,"high":641,"low":642,"close":643},"2026-04-16",91.25,97.83,91.16,96.81,{"symbol":5,"time":645,"open":646,"high":647,"low":646,"close":648},"2026-04-15",89.8,92.88,90.38,{"symbol":5,"time":650,"open":651,"high":652,"low":653,"close":654},"2026-04-14",95.78,96.1,88.5,88.84,{"symbol":5,"time":656,"open":657,"high":658,"low":659,"close":660},"2026-04-13",91.85,97.84,91.64,94.94,{"symbol":5,"time":662,"open":663,"high":664,"low":665,"close":666},"2026-04-10",109.64,109.79,90.56,91.35,{"symbol":5,"time":668,"open":669,"high":670,"low":110,"close":671},"2026-04-09",115.21,115.25,109.61,{"symbol":5,"time":673,"open":674,"high":675,"low":676,"close":677},"2026-04-08",116.25,117.35,113.2,116,{"symbol":5,"time":679,"open":680,"high":203,"low":681,"close":682},"2026-04-07",114.89,112.57,113.89,{"symbol":5,"time":684,"open":685,"high":686,"low":687,"close":688},"2026-04-06",117.16,118.17,112.91,114.6,{"symbol":5,"time":690,"open":691,"high":330,"low":692,"close":297},"2026-04-02",112.7,112.12,{"symbol":5,"time":694,"open":695,"high":696,"low":697,"close":698},"2026-04-01",115.99,117.64,114.99,115.75,{"symbol":5,"time":700,"open":701,"high":702,"low":703,"close":704},"2026-03-31",110.67,116.39,110.01,114.85,{"symbol":5,"time":706,"open":707,"high":708,"low":709,"close":710},"2026-03-30",115.45,116.22,108.69,110.22,{"symbol":5,"time":712,"open":713,"high":714,"low":715,"close":716},"2026-03-27",115.74,116.06,111.91,114.5,{"symbol":5,"time":718,"open":719,"high":720,"low":721,"close":722},"2026-03-26",118.39,121.12,116.05,117.25,{"symbol":5,"time":724,"open":725,"high":726,"low":727,"close":728},"2026-03-25",115.85,120.59,115.6,119.15,{"symbol":5,"time":730,"open":731,"high":732,"low":733,"close":716},"2026-03-24",113.15,115.64,112.31,{"symbol":5,"time":735,"open":736,"high":156,"low":737,"close":738},"2026-03-23",110.5,109.5,114.43,{"symbol":5,"time":740,"open":741,"high":742,"low":743,"close":744},"2026-03-20",110.56,111.86,108.81,110.48,{"symbol":5,"time":746,"open":747,"high":748,"low":749,"close":130},"2026-03-19",108.78,110.45,106.07,{"symbol":5,"time":751,"open":752,"high":350,"low":753,"close":754},"2026-03-18",105.48,105.19,108.86,{"symbol":5,"time":756,"open":757,"high":758,"low":759,"close":760},"2026-03-17",106.39,107,103.6,105.84,{"symbol":5,"time":762,"open":763,"high":764,"low":765,"close":766},"2026-03-16",107.91,108.2,104.55,105.44,{"symbol":5,"time":768,"open":43,"high":769,"low":120,"close":770},"2026-03-13",109.56,107.67,{"symbol":5,"time":772,"open":773,"high":774,"low":775,"close":776},"2026-03-12",105.49,108.45,104.37,105.47,{"symbol":5,"time":778,"open":779,"high":780,"low":781,"close":782},"2026-03-11",103.84,108.4,103.35,106.47,{"symbol":5,"time":784,"open":785,"high":786,"low":787,"close":788},"2026-03-10",101.55,106.08,100.41,104.5,{"symbol":5,"time":790,"open":791,"high":792,"low":793,"close":794},"2026-03-09",98.58,103.07,98.49,102.11,{"symbol":5,"time":796,"open":797,"high":798,"low":799,"close":800},"2026-03-06",99.98,100.79,96.98,99.89,{"symbol":5,"time":802,"open":803,"high":804,"low":805,"close":806},"2026-03-05",102.14,104.53,100.12,101,{"symbol":5,"time":808,"open":809,"high":810,"low":811,"close":586},"2026-03-04",102,103.22,100.28,{"symbol":5,"time":813,"open":814,"high":815,"low":816,"close":817},"2026-03-03",95.61,103.72,95.37,102.08,{"symbol":5,"time":819,"open":820,"high":821,"low":822,"close":823},"2026-03-02",96.91,98.86,96.58,97.64,{"symbol":5,"time":825,"open":826,"high":827,"low":828,"close":829},"2026-02-27",98.75,99.51,96.92,98.39,{"symbol":5,"time":831,"open":832,"high":833,"low":834,"close":835},"2026-02-26",99.45,100.65,98.2,99.9,{"symbol":5,"time":837,"open":838,"high":839,"low":641,"close":840},"2026-02-25",100.95,101.28,100.04,{"symbol":5,"time":842,"open":843,"high":844,"low":845,"close":846},"2026-02-24",98.66,103.9,98,100.13,{"symbol":5,"time":848,"open":849,"high":850,"low":851,"close":852},"2026-02-23",93.75,99.7,92.68,98.76,{"symbol":5,"time":854,"open":855,"high":809,"low":603,"close":856},"2026-02-20",99.74,94.17,{"symbol":5,"time":858,"open":859,"high":860,"low":758,"close":137},"2026-02-19",108.25,109.77,{"symbol":5,"time":862,"open":859,"high":863,"low":786,"close":864},"2026-02-18",110.44,109.31,{"symbol":5,"time":866,"open":867,"high":868,"low":869,"close":870},"2026-02-17",110.58,111.46,106.75,108.42,{"symbol":5,"time":872,"open":873,"high":874,"low":875,"close":876},"2026-02-13",104.49,113.5,102.87,111.76,{"symbol":5,"time":878,"open":826,"high":879,"low":826,"close":880},"2026-02-12",106.8,104.61,{"symbol":5,"time":882,"open":883,"high":883,"low":884,"close":885},"2026-02-11",99.01,94.49,94.8,{"symbol":5,"time":887,"open":888,"high":889,"low":890,"close":891},"2026-02-10",94.69,95.79,94,94.4,{"symbol":5,"time":893,"open":894,"high":895,"low":896,"close":897},"2026-02-09",95.01,95.55,92.31,94.72,{"symbol":5,"time":899,"open":900,"high":601,"low":901,"close":902},"2026-02-06",92.57,92.5,95.08,{"symbol":5,"time":904,"open":905,"high":906,"low":907,"close":908},"2026-02-05",91.81,93.34,91.13,91.49,{"symbol":5,"time":910,"open":911,"high":912,"low":913,"close":914},"2026-02-04",91.69,94.14,90.88,91.92,{"symbol":5,"time":916,"open":917,"high":918,"low":919,"close":920},"2026-02-03",96.14,97.99,91.18,91.79,{"symbol":5,"time":922,"open":923,"high":924,"low":925,"close":926},"2026-02-02",96.35,97.76,95.42,96.63,{"symbol":5,"time":928,"open":929,"high":930,"low":931,"close":932},"2026-01-30",98.73,99.25,95.94,97.15,{"symbol":5,"time":934,"open":935,"high":809,"low":585,"close":617},"2026-01-29",101.85,{"symbol":5,"time":937,"open":938,"high":939,"low":940,"close":941},"2026-01-28",103.51,103.96,101.6,102.1,{"symbol":5,"time":943,"open":944,"high":945,"low":946,"close":947},"2026-01-27",101.9,104.98,101.42,103.26,{"symbol":5,"time":949,"open":950,"high":951,"low":952,"close":843},"2026-01-26",96.31,99.19,95.95,{"symbol":5,"time":954,"open":955,"high":956,"low":957,"close":902},"2026-01-23",96.53,96.99,94.89,{"symbol":5,"time":959,"open":960,"high":634,"low":961,"close":962},"2026-01-22",94.41,94.02,97.03,{"symbol":5,"time":964,"open":965,"high":966,"low":967,"close":968},"2026-01-21",90.05,94.26,89.86,93.72,{"symbol":5,"time":970,"open":971,"high":972,"low":973,"close":974},"2026-01-20",92.08,92.78,89.23,89.6,{"symbol":5,"time":976,"open":977,"high":978,"low":900,"close":979},"2026-01-16",93.14,95.04,93.49,{"symbol":5,"time":981,"open":982,"high":983,"low":984,"close":985},"2026-01-15",90.62,91.72,89.75,91.53,{"symbol":5,"time":987,"open":988,"high":908,"low":989,"close":990},"2026-01-14",88.95,88.6,90.65,{"symbol":5,"time":992,"open":993,"high":994,"low":995,"close":996},"2026-01-13",91.5,91.78,88.36,88.86,{"symbol":5,"time":998,"open":999,"high":1000,"low":1001,"close":1002},"2026-01-12",93.74,93.94,90.82,91.27,{"symbol":5,"time":1004,"open":1005,"high":1006,"low":1007,"close":1008},"2026-01-09",86.18,88.51,85.78,88.12,{"symbol":5,"time":1010,"open":1011,"high":1012,"low":1013,"close":1014},"2026-01-08",87.23,87.7,85.37,85.71,{"symbol":5,"time":1016,"open":1017,"high":1018,"low":1019,"close":1020},"2026-01-07",88.15,89.11,87.22,88.18,{"symbol":5,"time":1022,"open":1023,"high":996,"low":1023,"close":1024},"2026-01-06",85.54,88.74,{"symbol":5,"time":1026,"open":1027,"high":1028,"low":1029,"close":1030},"2026-01-05",85.06,87.4,85.05,85.91,{"symbol":5,"time":1032,"open":1033,"high":1034,"low":1035,"close":1036},"2026-01-02",87.3,87.52,84.54,85.1,{"symbol":5,"time":1038,"open":1012,"high":1039,"low":1040,"close":1041},"2025-12-31",88.2,87.21,87.25,{"symbol":5,"time":1043,"open":1044,"high":1045,"low":1046,"close":1047},"2025-12-30",88.08,88.58,87.84,87.97,{"symbol":5,"time":1049,"open":1050,"high":1051,"low":1052,"close":1053},"2025-12-29",88.03,88.97,87.83,88.24,{"symbol":5,"time":1055,"open":1056,"high":1057,"low":1044,"close":1058},"2025-12-26",88.47,88.89,88.42,{"symbol":5,"time":1060,"open":1061,"high":1062,"low":1063,"close":1064},"2025-12-24",89.08,89.4,88.48,88.82,{"symbol":5,"time":1066,"open":967,"high":1067,"low":1068,"close":973},"2025-12-23",89.9,88.61,{"symbol":5,"time":1070,"open":1071,"high":1072,"low":1073,"close":1074},"2025-12-22",89.19,90.76,88.77,90.11,{"symbol":5,"time":1076,"open":1077,"high":984,"low":1078,"close":1079},"2025-12-19",88.4,88.3,89.22,{"symbol":5,"time":1081,"open":1082,"high":1083,"low":1084,"close":1085},"2025-12-18",88.13,88.91,87.11,88.49,{"symbol":5,"time":1087,"open":1088,"high":1089,"low":1090,"close":1091},"2025-12-17",87.56,89.34,87.15,87.55,{"symbol":5,"time":1093,"open":1094,"high":1095,"low":1096,"close":1097},"2025-12-16",86.7,87.92,85.8,87.74,{"symbol":5,"time":1099,"open":1050,"high":1100,"low":1101,"close":1102},"2025-12-15",90.04,85.31,86.53,{"symbol":5,"time":1104,"open":1105,"high":1106,"low":1107,"close":1108},"2025-12-12",85.9,86.88,85.39,85.88,{"symbol":5,"time":1110,"open":1111,"high":1112,"low":1113,"close":1114},"2025-12-11",86.38,87.27,85.15,85.45,{"symbol":5,"time":1116,"open":1117,"high":1118,"low":1119,"close":1120},"2025-12-10",85.56,86.78,85.23,86.45,{"symbol":5,"time":1122,"open":1123,"high":1124,"low":1125,"close":1126},"2025-12-09",84.64,86.74,84.06,85.66,{"symbol":5,"time":1128,"open":1129,"high":1130,"low":1129,"close":1131},"2025-12-08",83.48,85.7,85.32,{"symbol":5,"time":1133,"open":1134,"high":1135,"low":1136,"close":1137},"2025-12-05",86.6,87,82.7,83.49,{"symbol":5,"time":1139,"open":1140,"high":1008,"low":1141,"close":1134},"2025-12-04",87.82,86.3,{"symbol":5,"time":1143,"open":1144,"high":1056,"low":1145,"close":1047},"2025-12-03",86.83,86.63,{"symbol":5,"time":1147,"open":1148,"high":1039,"low":1149,"close":1144},"2025-12-02",88,86.06,{"symbol":5,"time":1151,"open":1152,"high":1153,"low":1091,"close":1154},"2025-12-01",89.39,89.43,87.71,{"symbol":5,"time":1156,"open":1157,"high":1158,"low":1089,"close":1159},"2025-11-28",89.47,89.93,89.52,{"symbol":5,"time":1161,"open":1162,"high":1072,"low":1163,"close":1164},"2025-11-26",90.61,89.37,89.45,{"symbol":5,"time":1166,"open":653,"high":1167,"low":1168,"close":1169},"2025-11-25",91.01,87.33,90.71,{"symbol":5,"time":1171,"open":1172,"high":1173,"low":1174,"close":1175},"2025-11-24",88.64,89.95,87.37,88.34,{"symbol":5,"time":1177,"open":1052,"high":1178,"low":1041,"close":1179},"2025-11-21",90.24,89.01,{"symbol":5,"time":1181,"open":1182,"high":1183,"low":1184,"close":1185},"2025-11-20",87.65,89.14,86.75,87.38,{"symbol":5,"time":1187,"open":1188,"high":1017,"low":1189,"close":1190},"2025-11-19",87.63,86.2,86.52,{"symbol":5,"time":1192,"open":1033,"high":1193,"low":1194,"close":1097},"2025-11-18",88.76,86,{"symbol":5,"time":1196,"open":1197,"high":1198,"low":1199,"close":1200},"2025-11-17",87.75,88.88,86.86,87.62,{"symbol":5,"time":1202,"open":1203,"high":1204,"low":1205,"close":1206},"2025-11-14",87.42,88.75,87.01,87.17,{"symbol":5,"time":1208,"open":1209,"high":657,"low":1039,"close":1210},"2025-11-13",89.97,88.67,{"symbol":5,"time":1212,"open":982,"high":1213,"low":1214,"close":1215},"2025-11-12",91.76,89.38,90.1,{"symbol":5,"time":1217,"open":1218,"high":1219,"low":1220,"close":1162},"2025-11-11",86.96,92,86.31,{"symbol":5,"time":1222,"open":1223,"high":1056,"low":1224,"close":1225},"2025-11-10",83.81,83,87.12,{"symbol":5,"time":1227,"open":1228,"high":1229,"low":1230,"close":1231},"2025-11-07",78.9,86.23,76.75,83.74,{"symbol":5,"time":1233,"open":1234,"high":1235,"low":1236,"close":1237},"2025-11-06",73.76,73.88,71.93,73,{"symbol":5,"time":1239,"open":1240,"high":1241,"low":1242,"close":1243},"2025-11-05",72.63,73.55,71.67,72.98,{"symbol":5,"time":1245,"open":1246,"high":1247,"low":1248,"close":1249},"2025-11-04",73.95,74.13,70.82,71.97,{"symbol":5,"time":1251,"open":1252,"high":1253,"low":1254,"close":1255},"2025-11-03",75.21,75.35,73.81,74.53,{"symbol":5,"time":1257,"open":1258,"high":1259,"low":1260,"close":1261},"2025-10-31",73.82,75.49,73.68,75.1,{"symbol":5,"time":1263,"open":1264,"high":1265,"low":1266,"close":1267},"2025-10-30",72.86,75.2,72.76,73.93,{"symbol":5,"time":1269,"open":1270,"high":1271,"low":1272,"close":1273},"2025-10-29",75.96,75.97,72.92,73.01,{"symbol":5,"time":1275,"open":1276,"high":1277,"low":1278,"close":1279},"2025-10-28",75.4,76.16,74.91,75.75,{"symbol":5,"time":1281,"open":1282,"high":1283,"low":1284,"close":1259},"2025-10-27",75.5,76.08,75.3,{"symbol":5,"time":1286,"open":1284,"high":1287,"low":1288,"close":1289},"2025-10-24",75.82,74.76,75.05,{"symbol":5,"time":1291,"open":1292,"high":1293,"low":1294,"close":1295},"2025-10-23",74.79,75,74.2,74.61,{"symbol":5,"time":1297,"open":1298,"high":1299,"low":1300,"close":1301},"2025-10-22",75.62,76.41,74.3,74.71,{"symbol":5,"time":1303,"open":1304,"high":1305,"low":1306,"close":1307},"2025-10-21",74.25,76.52,74.05,76.13,{"symbol":5,"time":1309,"open":1310,"high":1311,"low":1310,"close":1304},"2025-10-20",72.95,74.32,{"symbol":5,"time":1313,"open":1314,"high":1315,"low":1316,"close":1264},"2025-10-17",72.72,73.42,72.28,{"symbol":5,"time":1318,"open":1294,"high":1319,"low":1320,"close":1321},"2025-10-16",74.7,72.39,72.96,{"symbol":5,"time":1323,"open":1324,"high":1325,"low":1326,"close":1327},"2025-10-15",74.33,74.54,73.15,73.67,{"symbol":5,"time":1329,"open":1330,"high":1331,"low":1332,"close":1333},"2025-10-14",72.77,74.36,72.46,74.09,{"symbol":5,"time":1335,"open":1247,"high":1336,"low":1337,"close":1338},"2025-10-13",74.52,73.23,73.8,{"symbol":5,"time":1340,"open":1341,"high":1342,"low":1343,"close":1344},"2025-10-10",75.7,76.28,73.14,73.24,{"symbol":5,"time":1346,"open":1347,"high":1348,"low":1252,"close":1282},"2025-10-09",77,77.03,{"symbol":5,"time":1350,"open":1351,"high":1352,"low":1353,"close":1354},"2025-10-08",76.8,77.62,76.54,76.72,{"symbol":5,"time":1356,"open":1357,"high":1358,"low":1299,"close":1359},"2025-10-07",78.62,78.92,76.6,{"symbol":5,"time":1361,"open":1362,"high":1363,"low":1364,"close":1365},"2025-10-06",78,78.56,77.07,78.44,{"symbol":5,"time":1367,"open":1368,"high":1369,"low":1370,"close":1371},"2025-10-03",78.01,79,77.43,77.56,{"symbol":5,"time":1373,"open":1374,"high":1375,"low":1376,"close":1368},"2025-10-02",76.17,78.16,75.6,{"symbol":5,"time":1378,"open":1379,"high":1380,"low":1381,"close":1382},"2025-10-01",75.56,76.12,74.56,75.84,{"symbol":5,"time":1384,"open":1380,"high":1385,"low":1386,"close":1387},"2025-09-30",76.38,74.72,75.76,{"symbol":5,"time":1389,"open":1390,"high":1391,"low":1392,"close":1393},"2025-09-29",76.46,76.85,75.77,76.23,{"symbol":5,"time":1395,"open":1396,"high":1380,"low":1397,"close":1398},"2025-09-26",75.38,75.19,76.05,{"symbol":5,"time":1400,"open":1401,"high":1402,"low":1403,"close":1396},"2025-09-25",75.89,76,74.93,{"symbol":5,"time":1405,"open":1406,"high":1342,"low":1407,"close":1393},"2025-09-24",75.41,74.95,{"symbol":5,"time":1409,"open":1410,"high":1230,"low":1289,"close":1411},"2025-09-23",76.7,75.27,{"symbol":5,"time":1413,"open":1414,"high":1414,"low":1415,"close":1416},"2025-09-22",76.98,76.01,76.68,{"symbol":5,"time":1418,"open":1352,"high":1352,"low":1419,"close":1342},"2025-09-19",76.02,{"symbol":5,"time":1421,"open":1422,"high":1423,"low":1424,"close":1425},"2025-09-18",76.03,77.3,75.94,77.09,{"symbol":5,"time":1427,"open":1428,"high":1429,"low":1430,"close":1382},"2025-09-17",76.57,77.22,74.89,{"symbol":5,"time":1432,"open":1428,"high":1433,"low":1434,"close":1385},"2025-09-16",76.9,75.68,{"symbol":5,"time":1436,"open":1437,"high":1438,"low":1439,"close":1390},"2025-09-15",76.87,77.95,75.59,{"symbol":5,"time":1441,"open":1442,"high":1443,"low":1444,"close":1445},"2025-09-12",79.04,79.07,76.65,76.84,{"symbol":5,"time":1447,"open":1448,"high":1449,"low":1450,"close":1451},"2025-09-11",77.01,79.41,76.86,79.2,{"symbol":5,"time":1453,"open":1454,"high":1455,"low":1456,"close":1230},"2025-09-10",78.13,79.16,76.51,{"symbol":5,"time":1458,"open":1459,"high":1460,"low":1461,"close":1375},"2025-09-09",78.71,78.89,77.85,{"symbol":5,"time":1463,"open":1464,"high":1465,"low":1466,"close":1467},"2025-09-08",78.77,79.43,77.51,78.88,{"symbol":5,"time":1469,"open":1470,"high":1471,"low":1423,"close":1363},"2025-09-05",77.35,79.21,{"symbol":5,"time":1473,"open":1474,"high":1475,"low":1476,"close":1477},"2025-09-04",77.57,77.58,76.1,77.19,{"symbol":5,"time":1479,"open":1414,"high":1480,"low":1481,"close":1371},"2025-09-03",77.8,76.42,{"symbol":5,"time":1483,"open":1484,"high":1485,"low":1486,"close":1414},"2025-09-02",78.17,78.41,76.32,{"symbol":5,"time":1488,"open":1489,"high":1490,"low":1491,"close":1492},"2025-08-29",78.38,79.27,78.35,79.13,{"symbol":5,"time":1494,"open":1495,"high":1459,"low":1496,"close":1497},"2025-08-28",78.5,77.71,78.39,{"symbol":5,"time":1499,"open":1500,"high":1497,"low":1501,"close":1502},"2025-08-27",77.12,77.06,78.27,{"symbol":5,"time":1504,"open":1505,"high":1506,"low":1507,"close":1508},"2025-08-26",76.58,77.2,76.25,76.94,{"symbol":5,"time":1510,"open":1511,"high":1475,"low":1374,"close":1305},"2025-08-25",77.41,{"symbol":5,"time":1513,"open":1514,"high":1515,"low":1516,"close":1517},"2025-08-22",76.61,78.54,75.95,77.64,{"symbol":5,"time":1519,"open":1520,"high":1390,"low":1521,"close":1486},"2025-08-21",75.51,74.86,{"symbol":5,"time":1523,"open":1524,"high":1525,"low":1526,"close":1527},"2025-08-20",76.37,76.63,75.46,76.06,{"symbol":5,"time":1529,"open":1397,"high":1444,"low":1293,"close":1530},"2025-08-19",76.49,{"symbol":5,"time":1532,"open":1533,"high":1534,"low":1535,"close":1536},"2025-08-18",74.46,75.29,73.99,75.28,{"symbol":5,"time":1538,"open":1539,"high":1540,"low":1541,"close":1542},"2025-08-15",74.69,75.14,74.1,74.42,{"symbol":5,"time":1544,"open":1545,"high":1546,"low":1547,"close":1548},"2025-08-14",74.41,74.98,74.01,74.27,{"symbol":5,"time":1550,"open":1551,"high":1552,"low":1553,"close":1554},"2025-08-13",72.5,75.55,72.17,75.44,{"symbol":5,"time":1556,"open":1557,"high":1558,"low":1559,"close":1249},"2025-08-12",70.64,72,70.42,{"symbol":5,"time":1561,"open":1562,"high":1243,"low":1559,"close":1563},"2025-08-11",70.96,70.61,{"symbol":5,"time":1565,"open":1298,"high":1444,"low":1566,"close":1567},"2025-08-08",69.78,70.53,{"symbol":5,"time":1569,"open":1526,"high":1570,"low":1571,"close":1288},"2025-08-07",75.73,72.75,{"symbol":5,"time":1573,"open":1247,"high":1386,"low":1574,"close":1575},"2025-08-06",73.44,74.48,{"symbol":5,"time":1577,"open":1578,"high":1579,"low":1574,"close":1580},"2025-08-05",74.94,75.23,73.65,{"symbol":5,"time":1582,"open":1583,"high":1584,"low":1585,"close":1282},"2025-08-04",74.75,75.85,74.63,{"symbol":5,"time":1587,"open":1527,"high":1588,"low":1234,"close":1589},"2025-08-01",76.5,74.38,{"symbol":5,"time":1591,"open":1592,"high":1593,"low":1594,"close":1595},"2025-07-31",78.51,78.64,76.09,76.31,{"symbol":5,"time":1597,"open":1598,"high":1599,"low":1600,"close":1601},"2025-07-30",79.49,79.52,77.81,78.06,{"symbol":5,"time":1603,"open":1604,"high":1605,"low":1606,"close":1598},"2025-07-29",79.72,80.41,78.94,{"symbol":5,"time":1608,"open":1609,"high":1610,"low":1611,"close":1612},"2025-07-28",80.82,80.94,79.44,79.71,{"symbol":5,"time":1614,"open":1615,"high":1616,"low":1617,"close":1618},"2025-07-25",80.8,81.25,80.3,80.75,{"symbol":5,"time":1620,"open":1621,"high":1622,"low":1623,"close":1624},"2025-07-24",80.24,81.3,80.09,80.71,{"symbol":5,"time":1626,"open":1612,"high":1627,"low":1612,"close":1628},"2025-07-23",81.13,80.68,{"symbol":5,"time":1630,"open":1631,"high":1632,"low":1495,"close":1633},"2025-07-22",78.97,80.54,80.4,{"symbol":5,"time":1635,"open":1492,"high":1636,"low":1593,"close":1459},"2025-07-21",79.91,{"symbol":5,"time":1638,"open":1485,"high":1639,"low":1640,"close":1641},"2025-07-18",78.81,77.65,78.69,{"symbol":5,"time":1643,"open":1470,"high":1644,"low":1645,"close":1646},"2025-07-17",78.04,76.66,77.93,{"symbol":5,"time":1648,"open":1364,"high":1649,"low":1279,"close":1650},"2025-07-16",77.6,77.04,{"symbol":5,"time":1652,"open":1653,"high":1654,"low":1354,"close":1351},"2025-07-15",77.74,77.94,{"symbol":5,"time":1656,"open":1470,"high":1601,"low":1657,"close":1511},"2025-07-14",76.88,{"symbol":5,"time":1659,"open":1660,"high":1661,"low":1662,"close":1663},"2025-07-11",78.8,79.18,77.36,77.38,{"symbol":5,"time":1665,"open":1666,"high":1667,"low":1668,"close":1611},"2025-07-10",80.59,80.61,79.23,{"symbol":5,"time":1670,"open":1671,"high":1672,"low":1604,"close":1673},"2025-07-09",80.89,81.04,80.63,{"symbol":5,"time":1675,"open":1676,"high":1677,"low":1678,"close":1679},"2025-07-08",79.61,81.45,79.19,80.64,{"symbol":5,"time":1681,"open":1682,"high":1683,"low":1684,"close":1685},"2025-07-07",78.93,79.83,78.58,79.06,{"symbol":5,"time":1687,"open":1688,"high":1632,"low":1689,"close":1690},"2025-07-03",80.33,79.08,79.48,{"symbol":5,"time":1692,"open":1693,"high":1694,"low":1639,"close":1695},"2025-07-02",79.56,79.89,79.46,{"symbol":5,"time":1697,"open":1698,"high":1699,"low":1668,"close":1676},"2025-07-01",79.7,80.92,{"symbol":5,"time":1701,"open":1702,"high":1703,"low":1678,"close":1704},"2025-06-30",80,80.28,79.76,{"symbol":5,"time":1706,"open":1707,"high":1708,"low":1464,"close":1709},"2025-06-27",79.73,80.27,79.6,{"symbol":5,"time":1711,"open":1702,"high":1712,"low":1713,"close":1709},"2025-06-26",80.25,79.15,{"symbol":5,"time":1715,"open":1716,"high":1717,"low":1471,"close":1718},"2025-06-25",80.03,80.38,79.53,{"symbol":5,"time":1720,"open":1709,"high":1721,"low":1722,"close":1723},"2025-06-24",80.29,78.72,80.06,{"symbol":5,"time":1725,"open":1726,"high":1727,"low":1506,"close":1728},"2025-06-23",78.05,79.38,79.28,{"symbol":5,"time":1730,"open":1731,"high":1732,"low":1352,"close":1489},"2025-06-20",78.7,79.31,{"symbol":5,"time":1734,"open":1735,"high":1736,"low":1646,"close":1731},"2025-06-18",78.76,79.29,{"symbol":5,"time":1738,"open":1599,"high":1604,"low":1365,"close":1739},"2025-06-17",78.68,{"symbol":5,"time":1741,"open":1742,"high":1716,"low":1743,"close":1744},"2025-06-16",77.52,77.18,79.99,{"symbol":5,"time":1746,"open":1747,"high":1748,"low":1450,"close":1348},"2025-06-13",77.67,78.33,{"symbol":5,"time":1750,"open":1751,"high":1752,"low":1753,"close":1592},"2025-06-12",77.97,79.57,77.88,{"symbol":5,"time":1755,"open":1495,"high":1756,"low":1654,"close":1757},"2025-06-11",79.66,78.19,{"symbol":5,"time":1759,"open":1760,"high":1761,"low":1646,"close":1502},"2025-06-10",78.22,78.85,{"symbol":5,"time":1763,"open":1466,"high":1731,"low":1764,"close":1765},"2025-06-09",77.28,78.08,{"symbol":5,"time":1767,"open":1768,"high":1769,"low":1415,"close":1348},"2025-06-06",76.18,77.11,{"symbol":5,"time":1771,"open":1433,"high":1772,"low":1773,"close":1774},"2025-06-05",77.14,75.8,76.14,{"symbol":5,"time":1776,"open":1348,"high":1777,"low":1778,"close":1359},"2025-06-04",77.86,76.55,{"symbol":5,"time":1780,"open":1781,"high":1782,"low":1783,"close":1425},"2025-06-03",75.91,77.1,75.17,{"symbol":5,"time":1785,"open":1379,"high":1786,"low":1539,"close":1374},"2025-06-02",76.35,{"symbol":5,"time":1788,"open":1789,"high":1790,"low":1583,"close":1791},"2025-05-30",75.78,76.21,75.93,{"symbol":5,"time":1793,"open":1450,"high":1347,"low":1282,"close":1594},"2025-05-29",{"symbol":5,"time":1795,"open":1796,"high":1796,"low":1507,"close":1481},"2025-05-28",77.75,{"symbol":5,"time":1798,"open":1347,"high":1644,"low":1415,"close":1799},"2025-05-27",77.89,{"symbol":5,"time":1801,"open":1476,"high":1802,"low":1279,"close":1382},"2025-05-23",76.71,{"symbol":5,"time":1804,"open":1385,"high":1601,"low":1805,"close":1806},"2025-05-22",76.24,77.08,{"symbol":5,"time":1808,"open":1809,"high":1810,"low":1811,"close":1481},"2025-05-21",76.53,77.79,76.2,{"symbol":5,"time":1813,"open":1814,"high":1228,"low":1815,"close":1816},"2025-05-20",77.72,77.21,77.49,{"symbol":5,"time":1818,"open":1351,"high":1819,"low":1299,"close":1820},"2025-05-19",78.2,77.87,{"symbol":5,"time":1822,"open":1823,"high":1726,"low":1393,"close":1824},"2025-05-16",76.95,78.03,{"symbol":5,"time":1826,"open":1827,"high":1827,"low":1828,"close":1456},"2025-05-15",77.39,74.85,{"symbol":5,"time":1830,"open":1653,"high":1831,"low":1832,"close":1466},"2025-05-14",79.11,77.25,{"symbol":5,"time":1834,"open":1835,"high":1836,"low":1837,"close":1606},"2025-05-13",79.3,79.5,78.11,{"symbol":5,"time":1839,"open":1840,"high":1698,"low":1841,"close":1842},"2025-05-12",79.01,77.61,78.79,{"symbol":5,"time":1844,"open":1224,"high":1845,"low":1811,"close":1507},"2025-05-09",83.89,{"symbol":5,"time":1847,"open":1848,"high":1849,"low":1850,"close":1851},"2025-05-08",83.7,86.15,83.36,85.44,{"symbol":5,"time":1853,"open":1854,"high":1855,"low":1856,"close":1857},"2025-05-07",82.84,83.44,82.17,82.86,{"symbol":5,"time":1859,"open":1860,"high":1861,"low":1862,"close":1863},"2025-05-06",82.54,83.56,82.15,82.87,{"symbol":5,"time":1865,"open":1856,"high":1866,"low":1867,"close":1868},"2025-05-05",84.05,81.91,83.1,{"symbol":5,"time":1870,"open":1871,"high":1872,"low":1873,"close":1860},"2025-05-02",82.21,83.04,81.64,{"symbol":5,"time":1875,"open":1622,"high":1876,"low":1688,"close":1877},"2025-05-01",81.93,81.11,{"symbol":5,"time":1879,"open":1676,"high":1615,"low":1880,"close":1881},"2025-04-30",78.96,80.58,{"symbol":5,"time":1883,"open":1723,"high":1884,"low":1718,"close":1885},"2025-04-29",81.47,80.98,{"symbol":5,"time":1887,"open":1888,"high":1672,"low":1889,"close":1890},"2025-04-28",79.85,79.32,80.18,{"symbol":5,"time":1892,"open":1451,"high":1717,"low":1735,"close":1893},"2025-04-25",79.79,{"symbol":5,"time":1895,"open":1896,"high":1752,"low":1552,"close":1451},"2025-04-24",75.87,{"symbol":5,"time":1898,"open":1401,"high":1347,"low":1899,"close":1896},"2025-04-23",75.02,{"symbol":5,"time":1901,"open":1902,"high":1903,"low":1320,"close":1327},"2025-04-22",73.48,74.02,{"symbol":5,"time":1905,"open":1330,"high":1273,"low":1906,"close":1907},"2025-04-21",71.28,71.92,{"symbol":5,"time":1909,"open":1910,"high":1300,"low":1911,"close":1912},"2025-04-17",74,73.2,73.46,{"symbol":5,"time":1914,"open":1915,"high":1916,"low":1917,"close":1254},"2025-04-16",73.84,75.58,73.25,{"symbol":5,"time":1919,"open":1920,"high":1921,"low":1922,"close":1923},"2025-04-15",74.17,74.83,73.85,74.51,{"symbol":5,"time":1925,"open":1926,"high":1927,"low":1928,"close":1929},"2025-04-14",74.67,75.15,73.39,74.15,{"symbol":5,"time":1931,"open":1314,"high":1923,"low":1932,"close":1306},"2025-04-11",71.81,{"symbol":5,"time":1934,"open":1311,"high":1407,"low":1935,"close":1936},"2025-04-10",70.75,72.56,{"symbol":5,"time":1938,"open":1939,"high":1351,"low":1940,"close":1786},"2025-04-09",67.6,67.51,{"symbol":5,"time":1942,"open":1943,"high":1922,"low":1944,"close":1945},"2025-04-08",73.77,67.63,68.21,{"symbol":5,"time":1947,"open":1948,"high":1949,"low":1950,"close":1951},"2025-04-07",72.64,74.8,69.5,70.93,{"symbol":5,"time":1953,"open":1954,"high":1429,"low":1315,"close":1955},"2025-04-04",77.05,73.69,{"symbol":5,"time":1957,"open":1958,"high":1959,"low":1363,"close":1960},"2025-04-03",79.51,80.88,78.78,{"symbol":5,"time":1962,"open":1690,"high":1963,"low":1964,"close":1965},"2025-04-02",81.99,79.17,81.63,{"symbol":5,"time":1967,"open":1968,"high":1969,"low":1970,"close":1971},"2025-04-01",80.22,81,79.33,80.6,{"symbol":5,"time":1973,"open":1974,"high":1975,"low":1976,"close":1977},"2025-03-31",79.39,80.97,78.36,80.5,{"symbol":5,"time":1979,"open":1980,"high":1981,"low":1970,"close":1982},"2025-03-28",80.95,81.2,80.05,{"symbol":5,"time":1984,"open":1627,"high":1985,"low":1712,"close":1986},"2025-03-27",82,81.56,{"symbol":5,"time":1988,"open":1989,"high":1990,"low":1991,"close":1884},"2025-03-26",81.9,82.22,80.79,{"symbol":5,"time":1993,"open":1994,"high":1995,"low":1996,"close":1997},"2025-03-25",82.96,83.28,81.58,81.85,{"symbol":5,"time":1999,"open":2000,"high":2001,"low":2002,"close":2003},"2025-03-24",82.35,83.02,81.74,82.77,{"symbol":5,"time":2005,"open":2006,"high":2007,"low":1712,"close":1672},"2025-03-21",80.87,81.42,{"symbol":5,"time":2009,"open":2010,"high":2011,"low":2012,"close":2013},"2025-03-20",81.76,82.58,81.35,81.55,{"symbol":5,"time":2015,"open":2016,"high":2017,"low":2018,"close":2019},"2025-03-19",82.46,83.07,81.44,82.41,{"symbol":5,"time":2021,"open":2022,"high":2023,"low":2024,"close":2025},"2025-03-18",83.37,83.38,81.71,82.06,{"symbol":5,"time":2027,"open":2028,"high":2029,"low":1717,"close":2030},"2025-03-17",80.52,83.69,82.79,{"symbol":5,"time":2032,"open":2033,"high":2034,"low":1728,"close":2035},"2025-03-14",79.75,81.51,80.73,{"symbol":5,"time":2037,"open":1471,"high":2038,"low":2039,"close":2040},"2025-03-13",80.53,78.6,78.66,{"symbol":5,"time":2042,"open":2043,"high":2024,"low":1889,"close":1756},"2025-03-12",81.33,{"symbol":5,"time":2045,"open":2046,"high":2047,"low":2048,"close":2049},"2025-03-11",83.83,84.16,80.55,80.65,{"symbol":5,"time":2051,"open":2052,"high":1185,"low":1223,"close":2053},"2025-03-10",86.48,84.15,{"symbol":5,"time":2055,"open":2056,"high":2057,"low":2058,"close":1034},"2025-03-07",82.34,88.01,82.13,{"symbol":5,"time":2060,"open":2061,"high":2062,"low":2063,"close":2064},"2025-03-06",81.86,83.45,81.73,82.81,{"symbol":5,"time":2066,"open":2063,"high":2067,"low":1627,"close":2068},"2025-03-05",82.98,82.82,{"symbol":5,"time":2070,"open":2048,"high":2071,"low":2072,"close":2073},"2025-03-04",82.73,79.9,82.18,{"symbol":5,"time":2075,"open":2076,"high":2077,"low":2078,"close":1969},"2025-03-03",81.29,83.11,80.43,{"symbol":5,"time":2080,"open":2081,"high":2082,"low":1492,"close":1628},"2025-02-28",79.68,81.66,{"symbol":5,"time":2084,"open":1709,"high":2085,"low":2086,"close":1820},"2025-02-27",80.08,77.82,{"symbol":5,"time":2088,"open":2089,"high":2090,"low":1517,"close":2091},"2025-02-26",78.12,79.94,79.58,{"symbol":5,"time":2093,"open":2094,"high":1842,"low":1359,"close":1726},"2025-02-25",77.5,{"symbol":5,"time":2096,"open":2097,"high":1698,"low":1282,"close":1640},"2025-02-24",77.9,{"symbol":5,"time":2099,"open":2100,"high":2101,"low":1588,"close":2102},"2025-02-21",89,89.89,76.73,{"symbol":5,"time":2104,"open":2105,"high":2106,"low":2107,"close":2108},"2025-02-20",100.34,100.66,97.22,98.03,{"symbol":5,"time":2110,"open":2111,"high":2112,"low":2113,"close":2114},"2025-02-19",98.95,100.32,97.44,100.26,{"symbol":5,"time":2116,"open":2117,"high":2118,"low":2119,"close":2120},"2025-02-18",100.01,100.3,98.51,99.32,{"symbol":5,"time":2122,"open":2123,"high":2124,"low":850,"close":2117},"2025-02-14",100.06,101.62,{"symbol":5,"time":2126,"open":2127,"high":2128,"low":2129,"close":2130},"2025-02-13",100.58,100.75,98.97,99.66,{"symbol":5,"time":2132,"open":2133,"high":2134,"low":2135,"close":2136},"2025-02-12",100.69,101.39,99.86,101.06,{"symbol":5,"time":2138,"open":2139,"high":2140,"low":2141,"close":2142},"2025-02-11",101.34,101.72,100.56,101.38,{"symbol":5,"time":2144,"open":2145,"high":40,"low":2146,"close":941},"2025-02-10",100.37,99.96,{"symbol":5,"time":2148,"open":2149,"high":2150,"low":2151,"close":2152},"2025-02-07",99.73,100.11,98.56,99.64,{"symbol":5,"time":2154,"open":838,"high":2155,"low":2156,"close":2157},"2025-02-06",101.83,99.49,99.61,{"symbol":5,"time":2159,"open":2160,"high":2161,"low":883,"close":2162},"2025-02-05",99.97,101.02,100.89,{"symbol":5,"time":2164,"open":2165,"high":2160,"low":2165,"close":2166},"2025-02-04",97.68,99.87,{"symbol":5,"time":2168,"open":2169,"high":2170,"low":2171,"close":845},"2025-02-03",98.4,98.7,96.76,{"symbol":5,"time":2173,"open":2174,"high":2175,"low":855,"close":835},"2025-01-31",101.95,102.37,{"symbol":5,"time":2177,"open":2178,"high":2179,"low":590,"close":2180},"2025-01-30",101.04,101.87,101.48,{"symbol":5,"time":2182,"open":2183,"high":806,"low":2184,"close":787},"2025-01-29",100.6,99.58,{"symbol":5,"time":2186,"open":2187,"high":75,"low":2188,"close":2189},"2025-01-28",99.95,98.9,100.54,{"symbol":5,"time":2191,"open":2192,"high":2193,"low":2194,"close":2195},"2025-01-27",97,100.15,96.9,99.67,{"symbol":5,"time":2197,"open":917,"high":2198,"low":2199,"close":2200},"2025-01-24",97.77,95.87,97.7,{"symbol":5,"time":2202,"open":2203,"high":2204,"low":2205,"close":637},"2025-01-23",95.2,96.05,93.48,{"symbol":5,"time":2207,"open":2208,"high":2209,"low":2210,"close":2211},"2025-01-22",94.85,95.13,93.3,95.11,{"symbol":5,"time":2213,"open":1219,"high":2214,"low":2215,"close":2216},"2025-01-21",94.97,91.86,94.71,{"symbol":5,"time":2218,"open":983,"high":2219,"low":2220,"close":1167},"2025-01-17",92.55,90.96,{"symbol":5,"time":2222,"open":2223,"high":2220,"low":2224,"close":2225},"2025-01-16",90.02,89.55,90.5,{"symbol":5,"time":2227,"open":2228,"high":914,"low":2229,"close":2230},"2025-01-15",91.57,90.06,90.52,{"symbol":5,"time":2232,"open":2233,"high":2234,"low":2235,"close":2236},"2025-01-14",89.88,91.41,89.66,90.58,{"symbol":5,"time":2238,"open":988,"high":2239,"low":653,"close":2240},"2025-01-13",90.16,89.61,{"symbol":5,"time":2242,"open":2243,"high":2244,"low":1064,"close":2245},"2025-01-10",92.35,92.64,88.93,{"symbol":5,"time":2247,"open":896,"high":2248,"low":993,"close":2249},"2025-01-08",94.29,93.36,{"symbol":5,"time":2251,"open":2252,"high":2253,"low":2254,"close":2255},"2025-01-07",93.42,94.92,92.27,92.54,{"symbol":5,"time":2257,"open":2258,"high":2259,"low":2260,"close":2261},"2025-01-06",93.98,95.1,93.11,93.39,{"symbol":5,"time":2263,"open":2264,"high":2264,"low":2265,"close":2266},"2025-01-03",96,91.82,93.56,{"symbol":5,"time":2268,"open":2269,"high":2270,"low":2271,"close":925},"2025-01-02",96.67,97.23,95.06,{"symbol":5,"time":2273,"open":2274,"high":2275,"low":2276,"close":2277},"2024-12-31",95.81,96.65,95.41,95.65,{"symbol":5,"time":2279,"open":2280,"high":2281,"low":2282,"close":2283},"2024-12-30",96.24,96.44,95.22,95.56,{"symbol":5,"time":2285,"open":2286,"high":2165,"low":2287,"close":2288},"2024-12-27",97.51,96.13,96.97,{"symbol":5,"time":2290,"open":2291,"high":2292,"low":2293,"close":2294},"2024-12-26",96.72,98.11,96.5,97.96,{"symbol":5,"time":2296,"open":2287,"high":2297,"low":2204,"close":820},"2024-12-24",97.17,{"symbol":5,"time":2299,"open":2300,"high":2301,"low":2302,"close":2303},"2024-12-23",95.73,96.71,95.4,96.6,{"symbol":5,"time":2305,"open":2306,"high":2307,"low":2308,"close":637},"2024-12-20",94.25,96.32,93.93,{"symbol":5,"time":2310,"open":897,"high":651,"low":966,"close":2311},"2024-12-19",94.58,{"symbol":5,"time":2313,"open":2314,"high":2315,"low":2316,"close":2317},"2024-12-18",97.75,97.8,93.97,94.12,{"symbol":5,"time":2319,"open":2320,"high":2321,"low":2322,"close":2323},"2024-12-17",97.06,98.53,97.02,97.36,{"symbol":5,"time":2325,"open":2326,"high":2327,"low":2328,"close":2329},"2024-12-16",98.41,99.83,97.2,97.3,{"symbol":5,"time":2331,"open":2332,"high":2333,"low":2334,"close":2335},"2024-12-13",99.72,100.25,98.81,99.24,{"symbol":5,"time":2337,"open":951,"high":2338,"low":883,"close":2339},"2024-12-12",100.39,100,{"symbol":5,"time":2341,"open":2342,"high":2193,"low":2321,"close":2343},"2024-12-11",99.29,100.02,{"symbol":5,"time":2345,"open":2346,"high":2347,"low":924,"close":2348},"2024-12-10",99.12,99.6,98.78,{"symbol":5,"time":2350,"open":2314,"high":2112,"low":2165,"close":2346},"2024-12-09",{"symbol":5,"time":2352,"open":626,"high":2353,"low":2354,"close":2355},"2024-12-06",99.22,97.79,98.06,{"symbol":5,"time":2357,"open":2358,"high":2359,"low":2360,"close":2361},"2024-12-05",98.67,98.84,97.21,97.4,{"symbol":5,"time":2363,"open":2364,"high":2365,"low":2107,"close":2366},"2024-12-04",97.53,99.03,98.3,{"symbol":5,"time":2368,"open":2320,"high":2369,"low":2370,"close":2364},"2024-12-03",98.18,96.79,{"symbol":5,"time":2372,"open":2373,"high":2170,"low":2374,"close":2375},"2024-12-02",95.5,95.35,97.93,{"symbol":5,"time":2377,"open":2378,"high":2379,"low":2380,"close":961},"2024-11-29",93.76,94.86,93.68,{"symbol":5,"time":2382,"open":2383,"high":2384,"low":2385,"close":2386},"2024-11-27",93.38,94.53,93.12,93.86,{"symbol":5,"time":2388,"open":2389,"high":2390,"low":2391,"close":2392},"2024-11-26",94.66,94.9,92.83,93.1,{"symbol":5,"time":2394,"open":2395,"high":2390,"low":2396,"close":2397},"2024-11-25",93.82,93.05,94.64,{"symbol":5,"time":2399,"open":2220,"high":2400,"low":2401,"close":2402},"2024-11-22",93.2,90.74,92.9,{"symbol":5,"time":2404,"open":1058,"high":2405,"low":1148,"close":2406},"2024-11-21",91.2,91.08,{"symbol":5,"time":2408,"open":2409,"high":2410,"low":2411,"close":2412},"2024-11-20",87.09,88.19,86.56,87.96,{"symbol":5,"time":2414,"open":2415,"high":1203,"low":2416,"close":2417},"2024-11-19",84.85,84.7,87.36,{"symbol":5,"time":2419,"open":2420,"high":1020,"low":2421,"close":2422},"2024-11-18",87.43,85.59,85.96,{"symbol":5,"time":2424,"open":996,"high":2425,"low":1118,"close":2420},"2024-11-15",89.56,{"symbol":5,"time":2427,"open":1024,"high":2428,"low":1053,"close":2429},"2024-11-14",89.54,88.35,{"symbol":5,"time":2431,"open":2432,"high":2239,"low":653,"close":1204},"2024-11-13",89.21,{"symbol":5,"time":2434,"open":993,"high":993,"low":2435,"close":2436},"2024-11-12",89.74,90.08,{"symbol":5,"time":2438,"open":2439,"high":2440,"low":2441,"close":2442},"2024-11-11",91.65,92.18,89.77,91.07,{"symbol":5,"time":2444,"open":2445,"high":2366,"low":2446,"close":1163},"2024-11-08",97.91,89.27,{"symbol":5,"time":2448,"open":2449,"high":2450,"low":2451,"close":2452},"2024-11-07",104.74,104.99,103.19,104.4,{"symbol":5,"time":2454,"open":781,"high":2455,"low":2456,"close":2457},"2024-11-06",105.26,102.82,104.71,{"symbol":5,"time":2459,"open":592,"high":2460,"low":2461,"close":2462},"2024-11-05",101.37,98.93,100.96,{"symbol":5,"time":2464,"open":2465,"high":2136,"low":2466,"close":840},"2024-11-04",100.5,99.84,{"symbol":5,"time":2468,"open":2469,"high":2179,"low":2470,"close":2471},"2024-11-01",101.16,100.22,100.57,{"symbol":5,"time":2473,"open":2140,"high":2474,"low":2189,"close":2475},"2024-10-31",101.97,101.08,{"symbol":5,"time":2477,"open":2478,"high":2479,"low":2480,"close":935},"2024-10-30",102.96,104.13,101.65,{"symbol":5,"time":2482,"open":2483,"high":2484,"low":2485,"close":2478},"2024-10-29",102.84,103.85,102.28,{"symbol":5,"time":2487,"open":2488,"high":584,"low":2489,"close":2490},"2024-10-28",102.94,102.24,102.85,{"symbol":5,"time":2492,"open":781,"high":2493,"low":2494,"close":2474},"2024-10-25",103.71,101.57,{"symbol":5,"time":2496,"open":2497,"high":2498,"low":2497,"close":2499},"2024-10-24",102.68,104.17,102.8,{"symbol":5,"time":2501,"open":2502,"high":2503,"low":2504,"close":2505},"2024-10-23",105.46,105.5,102.52,102.72,{"symbol":5,"time":2507,"open":2508,"high":2508,"low":2509,"close":2502},"2024-10-22",105.98,105.05,{"symbol":5,"time":2511,"open":80,"high":2512,"low":46,"close":2513},"2024-10-21",106.76,106.15,{"symbol":5,"time":2515,"open":131,"high":879,"low":2516,"close":2517},"2024-10-18",104.76,106.67,{"symbol":5,"time":2519,"open":2520,"high":2521,"low":2522,"close":2523},"2024-10-17",103.67,105.17,102.71,104.73,{"symbol":5,"time":2525,"open":2526,"high":2527,"low":2528,"close":2529},"2024-10-16",103.31,103.63,102.74,103.58,{"symbol":5,"time":2531,"open":2532,"high":2533,"low":2534,"close":2532},"2024-10-15",103.29,104.69,103.06,{"symbol":5,"time":2536,"open":2457,"high":2457,"low":2537,"close":2538},"2024-10-14",102.88,103.57,{"symbol":5,"time":2540,"open":2541,"high":2542,"low":2543,"close":2544},"2024-10-11",103.42,104.59,102.79,104.22,{"symbol":5,"time":2546,"open":2547,"high":2548,"low":2522,"close":2541},"2024-10-10",102.97,103.56,{"symbol":5,"time":2550,"open":2180,"high":2451,"low":2551,"close":2552},"2024-10-09",101.43,103.11,{"symbol":5,"time":2554,"open":2555,"high":2556,"low":2557,"close":2558},"2024-10-08",101.15,101.45,100.19,101.33,{"symbol":5,"time":2560,"open":2561,"high":2562,"low":2563,"close":2564},"2024-10-07",101.25,101.79,100.92,101.17,{"symbol":5,"time":2566,"open":2567,"high":2568,"low":2569,"close":2180},"2024-10-04",101.29,101.59,100.63,{"symbol":5,"time":2571,"open":2572,"high":2573,"low":2160,"close":2574},"2024-10-03",100.42,100.99,100.45,{"symbol":5,"time":2576,"open":2130,"high":2577,"low":2578,"close":2579},"2024-10-02",100.91,99.36,100.78,{"symbol":5,"time":2581,"open":2127,"high":2128,"low":2578,"close":2582},"2024-10-01",99.82,{"symbol":5,"time":2584,"open":2551,"high":2480,"low":2160,"close":838},"2024-09-30",{"symbol":5,"time":2586,"open":2465,"high":2587,"low":2588,"close":2494},"2024-09-27",102.32,100.49,{"symbol":5,"time":2590,"open":2591,"high":806,"low":2166,"close":2150},"2024-09-26",100.62,{"symbol":5,"time":2593,"open":2594,"high":2594,"low":2156,"close":2152},"2024-09-25",101.75,{"symbol":5,"time":2596,"open":2573,"high":2597,"low":2127,"close":2598},"2024-09-24",102.49,101.84,{"symbol":5,"time":2600,"open":2601,"high":2602,"low":832,"close":2603},"2024-09-23",99.71,100.81,100.72,{"symbol":5,"time":2605,"open":2606,"high":2135,"low":2607,"close":2608},"2024-09-20",99.16,98.36,99.52,{"symbol":5,"time":2610,"open":2188,"high":2611,"low":826,"close":624},"2024-09-19",99.78,{"symbol":5,"time":2613,"open":641,"high":2614,"low":2615,"close":2616},"2024-09-18",98.37,96.84,97.41,{"symbol":5,"time":2618,"open":2619,"high":2619,"low":2620,"close":2621},"2024-09-17",99.54,97.6,97.87,{"symbol":5,"time":2623,"open":793,"high":2624,"low":2625,"close":2342},"2024-09-16",99.43,98.14,{"symbol":5,"time":2627,"open":2329,"high":2348,"low":2328,"close":2321},"2024-09-13",{"symbol":5,"time":2629,"open":2291,"high":2198,"low":2630,"close":2329},"2024-09-12",96.22,{"symbol":5,"time":2632,"open":2633,"high":2634,"low":2635,"close":2636},"2024-09-11",94.43,96.75,93.5,96.66,{"symbol":5,"time":2638,"open":2639,"high":889,"low":2384,"close":897},"2024-09-10",95.3,{"symbol":5,"time":2641,"open":2275,"high":2642,"low":2643,"close":2644},"2024-09-09",97.1,94.77,95.07,{"symbol":5,"time":2646,"open":2606,"high":2647,"low":2648,"close":2649},"2024-09-06",99.68,96.48,96.54,{"symbol":5,"time":2651,"open":797,"high":2652,"low":929,"close":2346},"2024-09-05",100.14,{"symbol":5,"time":2654,"open":800,"high":2603,"low":2152,"close":846},"2024-09-04",{"symbol":5,"time":2656,"open":2657,"high":794,"low":2195,"close":2146},"2024-09-03",101.32,{"symbol":5,"time":2659,"open":2660,"high":2661,"low":2591,"close":2598},"2024-08-30",102.16,102.21,{"symbol":5,"time":2663,"open":2664,"high":2665,"low":2574,"close":940},"2024-08-29",100.61,102.41,{"symbol":5,"time":2667,"open":2668,"high":2669,"low":2670,"close":2671},"2024-08-28",101.19,101.71,99.88,100.08,{"symbol":5,"time":2673,"open":2674,"high":2675,"low":2471,"close":2676},"2024-08-27",100.73,102.2,101.31,{"symbol":5,"time":2678,"open":2679,"high":2175,"low":2680,"close":2573},"2024-08-26",101.99,100.8,{"symbol":5,"time":2682,"open":2683,"high":2683,"low":2684,"close":2155},"2024-08-23",102.48,100.93,{"symbol":5,"time":2686,"open":2687,"high":2688,"low":2689,"close":2690},"2024-08-22",102.25,103.15,101.4,101.58,{"symbol":5,"time":2692,"open":2676,"high":2693,"low":2574,"close":794},"2024-08-21",102.38,{"symbol":5,"time":2695,"open":2568,"high":2696,"low":2561,"close":2697},"2024-08-20",102.59,101.7,{"symbol":5,"time":2699,"open":2700,"high":2701,"low":2133,"close":2480},"2024-08-19",100.88,101.94,{"symbol":5,"time":2703,"open":2128,"high":2704,"low":2123,"close":2465},"2024-08-16",101.24,{"symbol":5,"time":2706,"open":2574,"high":2707,"low":2338,"close":2708},"2024-08-15",101.89,100.86,{"symbol":5,"time":2710,"open":2676,"high":2711,"low":2712,"close":2149},"2024-08-14",101.8,99.65,{"symbol":5,"time":2714,"open":2166,"high":2460,"low":2715,"close":2161},"2024-08-13",99.11,{"symbol":5,"time":2717,"open":2718,"high":2719,"low":2156,"close":2184},"2024-08-12",101.22,101.66,{"symbol":5,"time":2721,"open":2722,"high":73,"low":2723,"close":2724},"2024-08-09",98.01,97.78,101.51,{"symbol":5,"time":2726,"open":2727,"high":2728,"low":2729,"close":2228},"2024-08-08",92.62,93.32,91.28,{"symbol":5,"time":2731,"open":2732,"high":2379,"low":2733,"close":2244},"2024-08-07",93.28,92.45,{"symbol":5,"time":2735,"open":2736,"high":890,"low":2737,"close":2738},"2024-08-06",91.98,91.47,92.32,{"symbol":5,"time":2740,"open":2741,"high":603,"low":665,"close":2742},"2024-08-05",92.13,91.32,{"symbol":5,"time":2744,"open":2745,"high":2746,"low":2747,"close":2748},"2024-08-02",95.19,95.6,93.81,94.56,{"symbol":5,"time":2750,"open":2722,"high":585,"low":601,"close":2751},"2024-08-01",95.44,{"symbol":5,"time":2753,"open":2754,"high":2755,"low":2314,"close":2756},"2024-07-31",98.12,98.98,98.28,{"symbol":5,"time":2758,"open":2759,"high":630,"low":2760,"close":2761},"2024-07-30",97.66,97.13,97.88,{"symbol":5,"time":2763,"open":2111,"high":2755,"low":2288,"close":2764},"2024-07-29",97.32,{"symbol":5,"time":2766,"open":2370,"high":2767,"low":2768,"close":2288},"2024-07-26",97.31,96.09,{"symbol":5,"time":2770,"open":598,"high":2771,"low":2772,"close":2773},"2024-07-25",98.17,95.28,96.37,{"symbol":5,"time":2775,"open":652,"high":2776,"low":2259,"close":2282},"2024-07-24",97.29,{"symbol":5,"time":2778,"open":2779,"high":2780,"low":2781,"close":2782},"2024-07-23",96.15,96.45,95.16,96.06,{"symbol":5,"time":2784,"open":2785,"high":2786,"low":2214,"close":2787},"2024-07-22",95.47,96.61,96.33,{"symbol":5,"time":2789,"open":2204,"high":614,"low":2790,"close":2791},"2024-07-19",94.46,95.05,{"symbol":5,"time":2793,"open":2794,"high":2315,"low":589,"close":889},"2024-07-18",97.24,{"symbol":5,"time":2796,"open":2192,"high":2797,"low":652,"close":2798},"2024-07-17",97.63,97.19,{"symbol":5,"time":2800,"open":2293,"high":631,"low":931,"close":2801},"2024-07-16",97.48,{"symbol":5,"time":2803,"open":2804,"high":2615,"low":2772,"close":2805},"2024-07-15",95.38,96.26,{"symbol":5,"time":2807,"open":2808,"high":2809,"low":2810,"close":2811},"2024-07-12",94.28,96.25,94.21,95.14,{"symbol":5,"time":2813,"open":2814,"high":2815,"low":2816,"close":2817},"2024-07-11",93.63,95.27,93.62,94.1,{"symbol":5,"time":2819,"open":2820,"high":2395,"low":2821,"close":2822},"2024-07-10",92.92,92.38,93.78,{"symbol":5,"time":2824,"open":2825,"high":2396,"low":2406,"close":2826},"2024-07-09",93,92.48,{"symbol":5,"time":2828,"open":2829,"high":2830,"low":2831,"close":2832},"2024-07-08",91.21,93.26,90.95,92.94,{"symbol":5,"time":2834,"open":2835,"high":2836,"low":1173,"close":2837},"2024-07-05",90.39,90.92,90.47,{"symbol":5,"time":2839,"open":2840,"high":2729,"low":1067,"close":2841},"2024-07-03",91,90.33,{"symbol":5,"time":2843,"open":2425,"high":2844,"low":2425,"close":1001},"2024-07-02",90.94,{"symbol":5,"time":2846,"open":2847,"high":2848,"low":2849,"close":2850},"2024-07-01",90.17,90.21,89.02,89.53,{"symbol":5,"time":2852,"open":2853,"high":2837,"low":2854,"close":2436},"2024-06-28",90,89.51,{"symbol":5,"time":2856,"open":2857,"high":1209,"low":1008,"close":2858},"2024-06-27",88.44,89.94,{"symbol":5,"time":2860,"open":1148,"high":1183,"low":1052,"close":2861},"2024-06-26",88.43,{"symbol":5,"time":2863,"open":1024,"high":2864,"low":2865,"close":2866},"2024-06-25",88.85,87.89,88.25,{"symbol":5,"time":2868,"open":2869,"high":2870,"low":2871,"close":1024},"2024-06-24",89.03,89.98,88.65,{"symbol":5,"time":2873,"open":2874,"high":2875,"low":1058,"close":2876},"2024-06-21",89.48,89.99,88.92,{"symbol":5,"time":2878,"open":2871,"high":2879,"low":2880,"close":2881},"2024-06-20",89.85,88.09,89.36,{"symbol":5,"time":2883,"open":989,"high":2884,"low":2885,"close":1063},"2024-06-18",89.87,88.22,{"symbol":5,"time":2887,"open":1064,"high":1153,"low":1082,"close":1018},"2024-06-17",{"symbol":5,"time":2889,"open":1175,"high":2890,"low":2891,"close":2892},"2024-06-14",89.73,88.02,89.09,{"symbol":5,"time":2894,"open":1148,"high":2895,"low":2896,"close":2429},"2024-06-13",88.56,87.59,{"symbol":5,"time":2898,"open":2899,"high":665,"low":2900,"close":1077},"2024-06-12",89.92,88.32,{"symbol":5,"time":2902,"open":2903,"high":2904,"low":2905,"close":2906},"2024-06-11",90.15,90.18,89.31,89.71,{"symbol":5,"time":2908,"open":2909,"high":2910,"low":1097,"close":2911},"2024-06-10",88.8,90.41,90.34,{"symbol":5,"time":2913,"open":2223,"high":2914,"low":2915,"close":2916},"2024-06-07",90.67,88.99,89.18,{"symbol":5,"time":2918,"open":2225,"high":2919,"low":2920,"close":2223},"2024-06-06",91.3,89.91,{"symbol":5,"time":2922,"open":2923,"high":2737,"low":2924,"close":2401},"2024-06-05",91.34,90.07,{"symbol":5,"time":2926,"open":1162,"high":2927,"low":2928,"close":2929},"2024-06-04",91.71,90.45,91.06,{"symbol":5,"time":2931,"open":2932,"high":2933,"low":2934,"close":2935},"2024-06-03",92.24,92.75,90.3,90.9,{"symbol":5,"time":2937,"open":2938,"high":2939,"low":974,"close":2932},"2024-05-31",90.12,92.41,{"symbol":5,"time":2941,"open":2942,"high":2943,"low":2224,"close":2944},"2024-05-30",90.84,90.89,90.22,{"symbol":5,"time":2946,"open":1219,"high":2821,"low":2947,"close":2942},"2024-05-29",90.78,{"symbol":5,"time":2949,"open":2950,"high":2951,"low":2952,"close":2953},"2024-05-28",93.54,94.15,92.49,92.59,{"symbol":5,"time":2955,"open":2956,"high":609,"low":849,"close":912},"2024-05-24",94.55,{"symbol":5,"time":2958,"open":589,"high":589,"low":2378,"close":2959},"2024-05-23",93.96,{"symbol":5,"time":2961,"open":2962,"high":952,"low":2962,"close":589},"2024-05-22",94.62,{"symbol":5,"time":2964,"open":2384,"high":2965,"low":2248,"close":591},"2024-05-21",95.33,{"symbol":5,"time":2967,"open":2203,"high":2276,"low":2968,"close":2390},"2024-05-20",94.34,{"symbol":5,"time":2970,"open":2786,"high":2971,"low":2211,"close":2972},"2024-05-17",96.68,95.21,{"symbol":5,"time":2974,"open":2975,"high":2794,"low":2397,"close":2976},"2024-05-16",95.59,96.87,{"symbol":5,"time":2978,"open":2979,"high":2980,"low":2248,"close":2981},"2024-05-15",94.84,96.12,95.98,{"symbol":5,"time":2983,"open":2984,"high":2985,"low":2986,"close":2987},"2024-05-14",94.3,94.6,92.06,93.13,{"symbol":5,"time":2989,"open":2737,"high":2990,"low":2991,"close":2992},"2024-05-13",94.73,91.39,94.32,{"symbol":5,"time":2994,"open":2995,"high":2996,"low":2997,"close":2998},"2024-05-10",94.2,94.82,90.53,91.19,{"symbol":5,"time":3000,"open":941,"high":3001,"low":3002,"close":3003},"2024-05-09",102.65,101.54,102.46,{"symbol":5,"time":3005,"open":2460,"high":2660,"low":3006,"close":3007},"2024-05-08",100.9,102.12,{"symbol":5,"time":3009,"open":3010,"high":2598,"low":3011,"close":3012},"2024-05-07",101.73,101.03,101.67,{"symbol":5,"time":3014,"open":3015,"high":3016,"low":3015,"close":2475},"2024-05-06",100.09,101.36,{"symbol":5,"time":3018,"open":2664,"high":2577,"low":929,"close":2195},"2024-05-03",{"symbol":5,"time":3020,"open":3021,"high":3021,"low":3022,"close":855},"2024-05-02",101.01,97.71,{"symbol":5,"time":3024,"open":3021,"high":3025,"low":3026,"close":2162},"2024-05-01",102.39,100.74,{"symbol":5,"time":3028,"open":2469,"high":3029,"low":3030,"close":2684},"2024-04-30",101.76,100.68,{"symbol":5,"time":3032,"open":2669,"high":3033,"low":2124,"close":3034},"2024-04-29",102.83,101.78,{"symbol":5,"time":3036,"open":3037,"high":3038,"low":2719,"close":579},"2024-04-26",102.18,102.62,{"symbol":5,"time":3040,"open":2124,"high":2660,"low":3041,"close":2562},"2024-04-25",100.29,{"symbol":5,"time":3043,"open":2140,"high":3044,"low":2669,"close":3045},"2024-04-24",102.6,102.19,{"symbol":5,"time":3047,"open":3048,"high":794,"low":3049,"close":3029},"2024-04-23",101.35,101.12,{"symbol":5,"time":3051,"open":3052,"high":2701,"low":3053,"close":2700},"2024-04-22",101.61,100.53,{"symbol":5,"time":3055,"open":2133,"high":2140,"low":2574,"close":3056},"2024-04-19",101.5,{"symbol":5,"time":3058,"open":2680,"high":2134,"low":2343,"close":2674},"2024-04-18",{"symbol":5,"time":3060,"open":3016,"high":2687,"low":3061,"close":2105},"2024-04-17",100.27,{"symbol":5,"time":3063,"open":2660,"high":3064,"low":3065,"close":2558},"2024-04-16",102.34,101.07,{"symbol":5,"time":3067,"open":580,"high":3068,"low":944,"close":3069},"2024-04-15",104.45,102.22,{"symbol":5,"time":3071,"open":3072,"high":3073,"low":2488,"close":3074},"2024-04-12",104.33,104.39,103.47,{"symbol":5,"time":3076,"open":3077,"high":3078,"low":574,"close":93},"2024-04-11",104.38,106.11,{"symbol":5,"time":3080,"open":57,"high":3081,"low":3082,"close":3077},"2024-04-10",107.12,104.02,{"symbol":5,"time":3084,"open":3085,"high":3086,"low":127,"close":3087},"2024-04-09",106.14,107.6,107.57,{"symbol":5,"time":3089,"open":3090,"high":3091,"low":3092,"close":3093},"2024-04-08",106.23,106.69,105.62,105.82,{"symbol":5,"time":3095,"open":98,"high":110,"low":98,"close":3096},"2024-04-05",106.24,{"symbol":5,"time":3098,"open":3099,"high":3100,"low":760,"close":3101},"2024-04-04",107.72,108.18,105.99,{"symbol":5,"time":3103,"open":3104,"high":763,"low":3105,"close":35},"2024-04-03",107.19,106.22,{"symbol":5,"time":3107,"open":3108,"high":3109,"low":3110,"close":3111},"2024-04-02",108.66,108.74,107.33,107.38,{"symbol":5,"time":3113,"open":3114,"high":3115,"low":67,"close":3116},"2024-04-01",108.77,109.98,109.33,{"symbol":5,"time":3118,"open":769,"high":3119,"low":3120,"close":67},"2024-03-28",110.14,108.51,{"symbol":5,"time":3122,"open":567,"high":3123,"low":3124,"close":3125},"2024-03-27",109.67,108.44,109.63,{"symbol":5,"time":3127,"open":3128,"high":3129,"low":3130,"close":3131},"2024-03-26",108.91,109.11,107.87,108.02,{"symbol":5,"time":3133,"open":3134,"high":3135,"low":3136,"close":3137},"2024-03-25",108.61,109.48,108.35,108.56,{"symbol":5,"time":3139,"open":3140,"high":3141,"low":3142,"close":3143},"2024-03-22",109.93,109.96,108.55,108.97,{"symbol":5,"time":3145,"open":3123,"high":3146,"low":3147,"close":3148},"2024-03-21",110.18,109.06,109.15,{"symbol":5,"time":3150,"open":3151,"high":663,"low":3152,"close":3153},"2024-03-20",107.85,107.7,109.6,{"symbol":5,"time":3155,"open":191,"high":3151,"low":3156,"close":3157},"2024-03-19",106.81,107.79,{"symbol":5,"time":3159,"open":111,"high":3160,"low":27,"close":3130},"2024-03-18",108.9,{"symbol":5,"time":3162,"open":3163,"high":3160,"low":3164,"close":27},"2024-03-15",108.28,107.15,{"symbol":5,"time":3166,"open":3167,"high":3168,"low":3169,"close":3170},"2024-03-14",109.58,109.89,108.3,108.95,{"symbol":5,"time":3172,"open":3173,"high":3174,"low":3175,"close":121},"2024-03-13",109.66,110.79,109.47,{"symbol":5,"time":3177,"open":3178,"high":3179,"low":3180,"close":3181},"2024-03-12",109.65,110.55,109.14,109.78,{"symbol":5,"time":3183,"open":56,"high":245,"low":3184,"close":3185},"2024-03-11",109.9,110.03,{"symbol":5,"time":3187,"open":109,"high":3188,"low":138,"close":3189},"2024-03-08",113.36,111,{"symbol":5,"time":3191,"open":3192,"high":3193,"low":3194,"close":336},"2024-03-07",111.84,113.14,110.69,{"symbol":5,"time":3196,"open":3197,"high":3198,"low":3199,"close":3200},"2024-03-06",110.29,110.83,109.27,110.16,{"symbol":5,"time":3202,"open":736,"high":3203,"low":3204,"close":3205},"2024-03-05",111.8,109.35,109.38,{"symbol":5,"time":3207,"open":863,"high":3208,"low":3184,"close":3209},"2024-03-04",111.53,110.76,{"symbol":5,"time":3211,"open":3179,"high":3212,"low":3173,"close":3213},"2024-03-01",111.6,110.24,{"symbol":5,"time":3215,"open":96,"high":3216,"low":3217,"close":3218},"2024-02-29",111.07,108.59,110.92,{"symbol":5,"time":3220,"open":573,"high":3221,"low":3222,"close":3223},"2024-02-28",108.46,107.49,108.14,{"symbol":5,"time":3225,"open":764,"high":3124,"low":3226,"close":3227},"2024-02-27",107.16,107.76,{"symbol":5,"time":3229,"open":74,"high":143,"low":3230,"close":3231},"2024-02-26",107.51,108.07,{"symbol":5,"time":3233,"open":3234,"high":3235,"low":3236,"close":3237},"2024-02-23",107.69,109.13,107.35,108.17,{"symbol":5,"time":3239,"open":3240,"high":3241,"low":3242,"close":3243},"2024-02-22",108.47,108.71,106.57,106.95,{"symbol":5,"time":3245,"open":3246,"high":3163,"low":758,"close":3226},"2024-02-21",107.8,{"symbol":5,"time":3248,"open":230,"high":3249,"low":3223,"close":3250},"2024-02-20",109.43,108.36,{"symbol":5,"time":3252,"open":3253,"high":3254,"low":754,"close":3255},"2024-02-16",111.05,112.11,109.19,{"symbol":5,"time":3257,"open":3258,"high":3259,"low":3260,"close":3261},"2024-02-15",114.2,114.67,111.03,111.57,{"symbol":5,"time":3263,"open":3264,"high":290,"low":3265,"close":3266},"2024-02-14",119.12,113.81,114.8,{"symbol":5,"time":3268,"open":3269,"high":3270,"low":3271,"close":278},"2024-02-13",125.52,126.78,124.27,{"symbol":5,"time":3273,"open":3274,"high":3275,"low":3276,"close":3277},"2024-02-12",128.55,128.62,126.96,128.15,{"symbol":5,"time":3279,"open":3280,"high":3281,"low":3282,"close":3283},"2024-02-09",128.05,129.17,126.98,128.32,{"symbol":5,"time":3285,"open":3286,"high":3287,"low":3288,"close":3270},"2024-02-08",125.09,127.34,125.06,{"symbol":5,"time":3290,"open":278,"high":3291,"low":3292,"close":3293},"2024-02-07",125.9,124.15,125.57,{"symbol":5,"time":3295,"open":3296,"high":3297,"low":3298,"close":3299},"2024-02-06",125,125.11,123.64,124.48,{"symbol":5,"time":3301,"open":3302,"high":3303,"low":3304,"close":3305},"2024-02-05",123.96,125.2,122.64,124.61,{"symbol":5,"time":3307,"open":3308,"high":3309,"low":3310,"close":3311},"2024-02-02",124.17,124.57,122.68,124.41,{"symbol":5,"time":3313,"open":3314,"high":3315,"low":3316,"close":3317},"2024-02-01",123.46,124.44,122.93,124.04,{"symbol":5,"time":3319,"open":321,"high":3320,"low":3321,"close":3322},"2024-01-31",124.62,122.65,123.23,{"symbol":5,"time":3324,"open":3325,"high":3326,"low":266,"close":3327},"2024-01-30",124.63,125.1,124.66,{"symbol":5,"time":3329,"open":3330,"high":3331,"low":3332,"close":3333},"2024-01-29",122.66,124.58,121.83,124.53,{"symbol":5,"time":3335,"open":272,"high":167,"low":3336,"close":3337},"2024-01-26",122.9,123.06,{"symbol":5,"time":3339,"open":3340,"high":3308,"low":3341,"close":3342},"2024-01-25",123.95,122.31,123.66,{"symbol":5,"time":3344,"open":3345,"high":3346,"low":3347,"close":3348},"2024-01-24",123.99,125.5,123.62,123.76,{"symbol":5,"time":3350,"open":3351,"high":3352,"low":3353,"close":3322},"2024-01-23",122.15,123.27,121.66,{"symbol":5,"time":3355,"open":284,"high":3356,"low":3357,"close":3358},"2024-01-22",122.19,121.06,121.89,{"symbol":5,"time":3360,"open":3361,"high":3362,"low":3363,"close":3364},"2024-01-19",119.64,120.68,119.23,120.35,{"symbol":5,"time":3366,"open":568,"high":3367,"low":3368,"close":3369},"2024-01-18",119.56,117.96,119.33,{"symbol":5,"time":3371,"open":374,"high":3372,"low":3373,"close":3374},"2024-01-17",118.47,117.67,117.71,{"symbol":5,"time":3376,"open":3377,"high":3378,"low":675,"close":3372},"2024-01-16",117.58,118.92,{"symbol":5,"time":3380,"open":3381,"high":3382,"low":3383,"close":3384},"2024-01-12",117.95,118.67,117.44,118.1,{"symbol":5,"time":3386,"open":3387,"high":3388,"low":3389,"close":3390},"2024-01-11",116.1,117.4,115.5,117.28,{"symbol":5,"time":3392,"open":727,"high":3393,"low":3394,"close":3395},"2024-01-10",116.32,115.34,116.08,{"symbol":5,"time":3397,"open":3398,"high":3399,"low":3400,"close":3401},"2024-01-09",115.84,116.56,115.51,115.7,{"symbol":5,"time":3403,"open":3404,"high":3405,"low":3404,"close":695},"2024-01-08",114.64,116.04,{"symbol":5,"time":3407,"open":3404,"high":669,"low":3408,"close":3409},"2024-01-05",114.1,114.33,{"symbol":5,"time":3411,"open":3412,"high":3413,"low":3414,"close":3415},"2024-01-04",116.09,116.37,114.61,114.63,{"symbol":5,"time":3417,"open":201,"high":3418,"low":3419,"close":3420},"2024-01-03",116.9,115.69,116.31,{"symbol":5,"time":3422,"open":3423,"high":3424,"low":3425,"close":3426},"2024-01-02",117.14,117.42,116.38,116.88,{"symbol":5,"time":3428,"open":3378,"high":3429,"low":3430,"close":348},"2023-12-29",119.09,117.66,{"symbol":5,"time":3432,"open":372,"high":3433,"low":3434,"close":3435},"2023-12-28",119.38,118.95,119.02,{"symbol":5,"time":3437,"open":279,"high":3438,"low":3439,"close":3440},"2023-12-27",119.92,118.62,119,{"symbol":5,"time":3442,"open":3443,"high":3444,"low":3445,"close":375},"2023-12-26",119.54,119.82,119.31,{"symbol":5,"time":3447,"open":3448,"high":3449,"low":3450,"close":3451},"2023-12-22",119.88,120.18,119.27,119.62,{"symbol":5,"time":3453,"open":3454,"high":3455,"low":3456,"close":3457},"2023-12-21",119.9,120.11,118.82,119.49,{"symbol":5,"time":3459,"open":3449,"high":3460,"low":380,"close":3461},"2023-12-20",120.5,119.36,{"symbol":5,"time":3463,"open":3464,"high":3465,"low":3466,"close":3449},"2023-12-19",120.23,120.61,119.59,{"symbol":5,"time":3468,"open":375,"high":3469,"low":3470,"close":3471},"2023-12-18",120.06,118.86,119.94,{"symbol":5,"time":3473,"open":3474,"high":3475,"low":3476,"close":3477},"2023-12-15",118.45,119.28,117.79,119.14,{"symbol":5,"time":3479,"open":192,"high":3480,"low":3481,"close":3482},"2023-12-14",119.66,117.49,118.33,{"symbol":5,"time":3484,"open":3485,"high":3486,"low":3487,"close":177},"2023-12-13",115.66,117.51,115.26,{"symbol":5,"time":3489,"open":3490,"high":3491,"low":3492,"close":3493},"2023-12-12",114.56,115.77,114.53,115.33,{"symbol":5,"time":3495,"open":3496,"high":3497,"low":3498,"close":3499},"2023-12-11",114.41,115.03,114.15,114.72,{"symbol":5,"time":3501,"open":333,"high":3502,"low":3503,"close":3496},"2023-12-08",114.92,114.01,{"symbol":5,"time":3505,"open":3506,"high":3507,"low":3498,"close":3508},"2023-12-07",114.78,115.52,114.93,{"symbol":5,"time":3510,"open":3511,"high":3512,"low":738,"close":3513},"2023-12-06",116.01,116.24,114.47,{"symbol":5,"time":3515,"open":3493,"high":3401,"low":3516,"close":3517},"2023-12-05",114.87,115.62,{"symbol":5,"time":3519,"open":707,"high":3426,"low":707,"close":3520},"2023-12-04",115.9,{"symbol":5,"time":3522,"open":3523,"high":3524,"low":3525,"close":3526},"2023-12-01",115.63,116.33,114.34,116.03,{"symbol":5,"time":3528,"open":3529,"high":3387,"low":3530,"close":3531},"2023-11-30",115.78,114.62,115.53,{"symbol":5,"time":3533,"open":3534,"high":3395,"low":3534,"close":3401},"2023-11-29",114.83,{"symbol":5,"time":3536,"open":3537,"high":3259,"low":3537,"close":3538},"2023-11-28",113.3,114.65,{"symbol":5,"time":3540,"open":3541,"high":3503,"low":3542,"close":233},"2023-11-27",113.67,113.21,{"symbol":5,"time":3544,"open":874,"high":3545,"low":3546,"close":3547},"2023-11-24",113.84,112.94,113.65,{"symbol":5,"time":3549,"open":3550,"high":3551,"low":3552,"close":332},"2023-11-22",113.49,114.16,113.26,{"symbol":5,"time":3554,"open":3555,"high":3556,"low":3557,"close":3558},"2023-11-21",112.56,113.48,112.14,113.13,{"symbol":5,"time":3560,"open":3561,"high":3562,"low":3563,"close":3564},"2023-11-20",112.09,112.97,111.99,112.47,{"symbol":5,"time":3566,"open":3567,"high":3568,"low":3569,"close":3570},"2023-11-17",111.47,112.38,111.29,112.37,{"symbol":5,"time":3572,"open":3573,"high":3574,"low":3575,"close":3576},"2023-11-16",112,112.6,111.31,111.37,{"symbol":5,"time":3578,"open":226,"high":3579,"low":245,"close":3580},"2023-11-15",112.79,112.06,{"symbol":5,"time":3582,"open":3573,"high":3583,"low":3584,"close":692},"2023-11-14",112.43,111.38,{"symbol":5,"time":3586,"open":3587,"high":3588,"low":3589,"close":3590},"2023-11-13",110.51,111.27,110.2,110.98,{"symbol":5,"time":3592,"open":3593,"high":3594,"low":121,"close":3595},"2023-11-10",110.19,110.97,110.77,{"symbol":5,"time":3597,"open":736,"high":3598,"low":3599,"close":664},"2023-11-09",110.8,109.16,{"symbol":5,"time":3601,"open":3602,"high":3203,"low":3603,"close":741},"2023-11-08",109.62,107.61,{"symbol":5,"time":3605,"open":737,"high":3606,"low":3607,"close":754},"2023-11-07",111.32,108.75,{"symbol":5,"time":3609,"open":3240,"high":3610,"low":3611,"close":3124},"2023-11-06",108.5,107.77,{"symbol":5,"time":3613,"open":3614,"high":3615,"low":3616,"close":3610},"2023-11-03",105.89,108.52,105.65,{"symbol":5,"time":3618,"open":3619,"high":3620,"low":3619,"close":3621},"2023-11-02",104.11,105.59,105.27,{"symbol":5,"time":3623,"open":3624,"high":3625,"low":3626,"close":3627},"2023-11-01",103.39,104.1,103.1,103.89,{"symbol":5,"time":3629,"open":2478,"high":3630,"low":3631,"close":577},"2023-10-31",103.68,102.54,{"symbol":5,"time":3633,"open":3033,"high":3634,"low":2697,"close":3635},"2023-10-30",103.34,102.57,{"symbol":5,"time":3637,"open":2568,"high":2696,"low":2556,"close":3638},"2023-10-27",102.01,{"symbol":5,"time":3640,"open":3641,"high":3642,"low":3643,"close":935},"2023-10-26",103.14,103.5,101.14,{"symbol":5,"time":3645,"open":3646,"high":3647,"low":3648,"close":3044},"2023-10-25",103.88,104.27,102.26,{"symbol":5,"time":3650,"open":3651,"high":3652,"low":577,"close":3647},"2023-10-24",104.16,104.92,{"symbol":5,"time":3654,"open":779,"high":3655,"low":3656,"close":3657},"2023-10-23",104.42,103.3,103.48,{"symbol":5,"time":3659,"open":3660,"high":39,"low":3627,"close":3082},"2023-10-20",107.07,{"symbol":5,"time":3662,"open":3663,"high":3664,"low":3665,"close":3666},"2023-10-19",107.34,108.65,106.21,106.99,{"symbol":5,"time":3668,"open":104,"high":3163,"low":110,"close":238},"2023-10-18",{"symbol":5,"time":3670,"open":3671,"high":3672,"low":3673,"close":3674},"2023-10-17",107.3,108.32,107.18,107.64,{"symbol":5,"time":3676,"open":3677,"high":770,"low":3678,"close":3111},"2023-10-16",106.93,106.35,{"symbol":5,"time":3680,"open":3681,"high":3682,"low":3683,"close":3684},"2023-10-13",107.65,108.16,105.87,106.61,{"symbol":5,"time":3686,"open":3134,"high":3687,"low":3688,"close":573},"2023-10-12",108.96,107.05,{"symbol":5,"time":3690,"open":3691,"high":3692,"low":3086,"close":3693},"2023-10-11",108.57,109.24,108.37,{"symbol":5,"time":3695,"open":3092,"high":3615,"low":773,"close":232},"2023-10-10",{"symbol":5,"time":3697,"open":131,"high":2513,"low":3698,"close":3699},"2023-10-09",104.6,105.73,{"symbol":5,"time":3701,"open":2516,"high":3156,"low":3702,"close":3703},"2023-10-06",103.79,105.76,{"symbol":5,"time":3705,"open":3706,"high":3707,"low":3708,"close":132},"2023-10-05",106.54,106.85,105.3,{"symbol":5,"time":3710,"open":760,"high":3711,"low":3712,"close":3706},"2023-10-04",106.82,105.83,{"symbol":5,"time":3714,"open":757,"high":3684,"low":3715,"close":3092},"2023-10-03",105.08,{"symbol":5,"time":3717,"open":3718,"high":3719,"low":3712,"close":3720},"2023-10-02",106.73,107.48,106.83,{"symbol":5,"time":3722,"open":758,"high":770,"low":782,"close":3706},"2023-09-29",{"symbol":5,"time":3724,"open":3725,"high":3726,"low":3727,"close":3728},"2023-09-28",106.59,107.94,106.19,107.04,{"symbol":5,"time":3730,"open":2517,"high":770,"low":3731,"close":3732},"2023-09-27",106.36,106.96,{"symbol":5,"time":3734,"open":3728,"high":3223,"low":3735,"close":3736},"2023-09-26",105.72,106.25,{"symbol":5,"time":3738,"open":3739,"high":244,"low":3740,"close":3603},"2023-09-25",107.29,107.14,{"symbol":5,"time":3742,"open":3743,"high":3744,"low":64,"close":3745},"2023-09-22",108.29,108.39,107.55,{"symbol":5,"time":3747,"open":573,"high":3748,"low":3749,"close":69},"2023-09-21",108.85,106.7,[3751,3757,3762,3767,3772,3777,3782,3787,3792,3797,3802,3807,3812,3817,3821,3826,3831,3836,3841,3846,3851,3854,3859,3863,3868,3873,3878,3883,3888,3893,3898,3903,3908,3913,3918,3923,3928,3933,3938,3943,3948,3953,3958,3963,3968,3973,3978,3983,3988,3993,3998,4003,4008,4013,4017,4022,4026,4031,4036,4040,4044,4049,4054,4059,4064,4069,4074,4079,4084,4089,4094,4099,4103,4108,4113,4117,4122,4127,4131,4136,4141,4146,4151,4156,4161,4166,4170,4175,4180,4185,4189,4193,4198,4203,4207,4212,4217,4222,4227,4232,4237,4242,4247,4252,4257,4262,4267,4271,4276,4281,4286,4291,4296,4301,4306,4311,4316,4321,4326,4331,4336,4341,4346,4351,4356,4361,4366,4371,4376,4381,4386,4391,4396,4401,4406,4411,4416,4421,4426,4431,4436,4441,4446,4451,4456,4461,4466,4471,4476,4481,4486,4490,4495,4500,4505,4510,4515,4520,4525,4529,4534,4538,4543,4548,4553,4558,4563,4568,4572,4575,4580,4585,4589,4593,4596,4600,4604,4609,4612,4617,4622,4627,4632,4636,4641,4646,4650,4654,4658,4663,4668,4673,4677,4682,4686,4691,4696,4701,4706,4711,4715,4720,4725,4730,4735,4740,4745,4750,4755,4759,4763,4768,4771,4776,4781,4786,4791,4795,4797,4801,4806,4811,4815,4820,4824,4829,4834,4839,4842,4847,4852,4857,4862,4865,4870,4875,4880,4884,4889,4893,4898,4902,4907,4912,4917,4922,4927,4932,4937,4941,4945,4949,4954,4959,4964,4969,4974,4979,4984,4989,4994,4998,5003,5008,5013,5018,5022],{"symbol":3752,"time":26,"open":3753,"high":3754,"low":3755,"close":3756},"SPY",761.31,762,757.97,761.69,{"symbol":3752,"time":31,"open":3758,"high":3759,"low":3760,"close":3761},763.15,763.57,759.96,762.6,{"symbol":3752,"time":37,"open":3763,"high":3764,"low":3765,"close":3766},759.5,761.67,749.6,754.05,{"symbol":3752,"time":42,"open":3768,"high":3769,"low":3770,"close":3771},760.12,760.35,756.15,757.39,{"symbol":3752,"time":48,"open":3773,"high":3774,"low":3775,"close":3776},759,763.52,757.93,760.88,{"symbol":3752,"time":54,"open":3778,"high":3779,"low":3780,"close":3781},764.72,766.38,763.6,764.29,{"symbol":3752,"time":60,"open":3783,"high":3784,"low":3785,"close":3786},758.03,760.11,756.64,757.83,{"symbol":3752,"time":66,"open":3788,"high":3789,"low":3790,"close":3791},764.08,764.47,760.94,762.4,{"symbol":3752,"time":72,"open":3793,"high":3794,"low":3795,"close":3796},769.07,769.7,765.14,765.96,{"symbol":3752,"time":78,"open":3798,"high":3799,"low":3800,"close":3801},772.01,772.87,769,770.19,{"symbol":3752,"time":84,"open":3803,"high":3804,"low":3805,"close":3806},767.9,774.03,767.45,773.17,{"symbol":3752,"time":89,"open":3808,"high":3809,"low":3810,"close":3811},762.45,766.43,761.73,765.16,{"symbol":3752,"time":95,"open":3813,"high":3814,"low":3815,"close":3816},762.01,764.67,759.48,761.78,{"symbol":3752,"time":101,"open":3818,"high":3819,"low":3778,"close":3820},767.33,768,767.05,{"symbol":3752,"time":107,"open":3822,"high":3823,"low":3824,"close":3825},771.76,775.3,768.31,769.35,{"symbol":3752,"time":113,"open":3827,"high":3828,"low":3829,"close":3830},768.5,772.36,767.16,771.1,{"symbol":3752,"time":119,"open":3832,"high":3833,"low":3834,"close":3835},764.73,767.35,763.93,766.08,{"symbol":3752,"time":124,"open":3837,"high":3838,"low":3839,"close":3840},766.16,766.78,763.05,765.91,{"symbol":3752,"time":129,"open":3842,"high":3843,"low":3844,"close":3845},764.78,765.22,762.08,763.47,{"symbol":3752,"time":134,"open":3847,"high":3848,"low":3849,"close":3850},766.05,767.85,764.17,765.72,{"symbol":3752,"time":140,"open":3796,"high":3852,"low":3853,"close":3761},768.15,762.04,{"symbol":3752,"time":146,"open":3855,"high":3856,"low":3857,"close":3858},770.36,772.47,768.1,769.06,{"symbol":3752,"time":152,"open":3860,"high":3861,"low":3862,"close":3805},768.7,769.5,766.92,{"symbol":3752,"time":158,"open":3864,"high":3865,"low":3866,"close":3867},776.18,776.78,772.51,772.67,{"symbol":3752,"time":164,"open":3869,"high":3870,"low":3871,"close":3872},778.54,778.8,775.43,776.34,{"symbol":3752,"time":170,"open":3874,"high":3875,"low":3876,"close":3877},774.87,779.37,774.11,777.88,{"symbol":3752,"time":176,"open":3879,"high":3880,"low":3881,"close":3882},774.71,774.9,771.28,772.49,{"symbol":3752,"time":182,"open":3884,"high":3885,"low":3886,"close":3887},774.53,774.61,769.2,770.56,{"symbol":3752,"time":188,"open":3889,"high":3890,"low":3891,"close":3892},772.6,775.05,771.62,773.03,{"symbol":3752,"time":194,"open":3894,"high":3895,"low":3896,"close":3897},771.02,773.92,769.61,773.26,{"symbol":3752,"time":200,"open":3899,"high":3900,"low":3901,"close":3902},770.21,771.82,767.46,768.56,{"symbol":3752,"time":206,"open":3904,"high":3905,"low":3906,"close":3907},775.85,776.85,769.51,769.79,{"symbol":3752,"time":211,"open":3909,"high":3910,"low":3911,"close":3912},760.63,773.41,760.52,771.33,{"symbol":3752,"time":217,"open":3914,"high":3915,"low":3916,"close":3917},749.44,758.58,748.8,757.67,{"symbol":3752,"time":223,"open":3919,"high":3920,"low":3921,"close":3922},744.68,748.9,737.68,747.03,{"symbol":3752,"time":229,"open":3924,"high":3925,"low":3926,"close":3927},736.05,742.45,734.59,741.69,{"symbol":3752,"time":235,"open":3929,"high":3930,"low":3931,"close":3932},739.97,742.68,729.1,729.46,{"symbol":3752,"time":241,"open":3934,"high":3935,"low":3936,"close":3937},739.19,742.79,735.98,740.86,{"symbol":3752,"time":247,"open":3939,"high":3940,"low":3941,"close":3942},744.91,745.53,735.87,739.09,{"symbol":3752,"time":253,"open":3944,"high":3945,"low":3946,"close":3947},738.51,743.72,737.29,738.93,{"symbol":3752,"time":259,"open":3949,"high":3950,"low":3951,"close":3952},739.37,742.56,735.21,738.18,{"symbol":3752,"time":265,"open":3954,"high":3955,"low":3956,"close":3957},746.62,750.02,746.37,747.41,{"symbol":3752,"time":271,"open":3959,"high":3960,"low":3961,"close":3962},746.29,749.04,744.18,748.28,{"symbol":3752,"time":276,"open":3964,"high":3965,"low":3966,"close":3967},747.06,748.73,741.51,742.09,{"symbol":3752,"time":282,"open":3969,"high":3970,"low":3971,"close":3972},742.08,747.29,740.8,743.29,{"symbol":3752,"time":288,"open":3974,"high":3975,"low":3976,"close":3977},752.76,754.57,747.88,750.72,{"symbol":3752,"time":294,"open":3979,"high":3980,"low":3981,"close":3982},754.24,755.58,750.2,754.81,{"symbol":3752,"time":300,"open":3984,"high":3985,"low":3986,"close":3987},750.91,753.34,748.66,751.83,{"symbol":3752,"time":306,"open":3989,"high":3990,"low":3991,"close":3992},752.47,753.91,748,749.17,{"symbol":3752,"time":312,"open":3994,"high":3995,"low":3996,"close":3997},752.05,755.42,748.1,754.95,{"symbol":3752,"time":318,"open":3999,"high":4000,"low":4001,"close":4002},747.35,751.97,745.59,751.71,{"symbol":3752,"time":324,"open":4004,"high":4005,"low":4006,"close":4007},743.16,746.15,739.51,745.4,{"symbol":3752,"time":329,"open":4009,"high":4010,"low":4011,"close":4012},750.22,750.96,745.21,747.71,{"symbol":3752,"time":335,"open":4014,"high":4015,"low":3957,"close":4016},748.74,752.41,751.28,{"symbol":3752,"time":341,"open":4018,"high":4019,"low":4020,"close":4021},747.4,751.31,740.03,744.78,{"symbol":3752,"time":346,"open":4023,"high":3914,"low":4024,"close":4025},745,742.38,745.76,{"symbol":3752,"time":352,"open":4027,"high":4028,"low":4029,"close":4030},741.29,748.02,740.89,746.77,{"symbol":3752,"time":358,"open":4032,"high":4033,"low":4034,"close":4035},736.53,741.56,732.09,741,{"symbol":3752,"time":363,"open":4037,"high":4032,"low":4038,"close":4039},728.95,716.58,728.99,{"symbol":3752,"time":368,"open":4041,"high":3949,"low":4042,"close":4043},738.91,729.6,734.3,{"symbol":3752,"time":371,"open":4045,"high":4046,"low":4047,"close":4048},735.17,739.95,730.84,733.24,{"symbol":3752,"time":377,"open":4050,"high":4051,"low":4052,"close":4053},733.81,739.63,732.3,733.58,{"symbol":3752,"time":383,"open":4055,"high":4056,"low":4057,"close":4058},747.7,750.18,743.13,744.39,{"symbol":3752,"time":388,"open":4060,"high":4061,"low":4062,"close":4063},747.76,748.23,743.86,746.74,{"symbol":3752,"time":393,"open":4065,"high":4066,"low":4067,"close":4068},751.29,752.15,739.22,740.96,{"symbol":3752,"time":399,"open":4070,"high":4071,"low":4072,"close":4073},754.55,755.44,749.88,750.33,{"symbol":3752,"time":405,"open":4075,"high":4076,"low":4077,"close":4078},751.85,756.68,751.76,754.83,{"symbol":3752,"time":411,"open":4080,"high":4081,"low":4082,"close":4083},740.71,744.44,735.03,741.75,{"symbol":3752,"time":416,"open":4085,"high":4086,"low":4087,"close":4088},728.76,740,724.41,737.76,{"symbol":3752,"time":421,"open":4090,"high":4091,"low":4092,"close":4093},733.39,738.38,725.33,725.43,{"symbol":3752,"time":426,"open":4095,"high":4096,"low":4097,"close":4098},743.63,746.9,722.59,737.05,{"symbol":3752,"time":432,"open":4100,"high":4101,"low":4102,"close":4067},743.36,745.34,738.19,{"symbol":3752,"time":438,"open":4104,"high":4105,"low":4106,"close":4107},752.31,752.82,735.53,737.55,{"symbol":3752,"time":444,"open":4109,"high":4110,"low":4111,"close":4112},752.1,758.31,751.47,757.09,{"symbol":3752,"time":450,"open":4114,"high":4115,"low":4116,"close":3979},758.15,758.8,753.57,{"symbol":3752,"time":456,"open":4118,"high":4119,"low":4120,"close":4121},757.03,760.4,756.75,759.57,{"symbol":3752,"time":462,"open":4123,"high":4124,"low":4125,"close":4126},755.36,760.28,754.69,758.54,{"symbol":3752,"time":467,"open":4128,"high":4129,"low":4125,"close":4130},755.9,758.08,756.48,{"symbol":3752,"time":473,"open":4132,"high":4133,"low":4134,"close":4135},750.25,755.15,749.23,754.6,{"symbol":3752,"time":479,"open":4137,"high":4138,"low":4139,"close":4140},750.88,751.38,748.22,750.46,{"symbol":3752,"time":484,"open":4142,"high":4143,"low":4144,"close":4145},750.01,752.13,748.37,750.59,{"symbol":3752,"time":490,"open":4147,"high":4148,"low":4149,"close":4150},746.24,748.94,744.48,745.64,{"symbol":3752,"time":496,"open":4152,"high":4153,"low":4154,"close":4155},738.64,744.87,737.03,742.72,{"symbol":3752,"time":501,"open":4157,"high":4158,"low":4159,"close":4160},735.71,741.87,733.89,741.25,{"symbol":3752,"time":507,"open":4162,"high":4163,"low":4164,"close":4165},734.78,737.65,731.53,733.73,{"symbol":3752,"time":513,"open":4167,"high":4168,"low":4090,"close":4169},739.83,741.42,738.65,{"symbol":3752,"time":519,"open":4171,"high":4172,"low":4173,"close":4174},741.79,743.46,737.96,739.17,{"symbol":3752,"time":525,"open":4176,"high":4177,"low":4178,"close":4179},743.65,749.53,743.56,748.17,{"symbol":3752,"time":531,"open":4181,"high":4182,"low":4183,"close":4184},738.47,743.91,735.47,742.31,{"symbol":3752,"time":537,"open":4186,"high":4187,"low":4188,"close":3952},736.89,738.84,731.83,{"symbol":3752,"time":542,"open":4190,"high":4191,"low":4190,"close":4192},736.45,740.79,739.3,{"symbol":3752,"time":548,"open":4194,"high":4195,"low":4196,"close":4197},734.93,738.08,734.57,737.62,{"symbol":3752,"time":554,"open":4199,"high":4200,"low":4201,"close":4202},735.05,736.13,729.75,731.58,{"symbol":3752,"time":560,"open":4204,"high":3926,"low":4205,"close":4206},728.16,727.82,733.83,{"symbol":3752,"time":566,"open":4208,"high":4209,"low":4210,"close":4211},721.77,725.04,721.49,723.77,{"symbol":3752,"time":571,"open":4213,"high":4214,"low":4215,"close":4216},720.07,722.12,714.99,718.01,{"symbol":3752,"time":576,"open":4218,"high":4219,"low":4220,"close":4221},721.25,724.87,720.47,720.65,{"symbol":3752,"time":582,"open":4223,"high":4224,"low":4225,"close":4226},714.63,719.79,710.45,718.66,{"symbol":3752,"time":588,"open":4228,"high":4229,"low":4230,"close":4231},711,712.2,708.37,711.58,{"symbol":3752,"time":594,"open":4233,"high":4234,"low":4235,"close":4236},711.82,712.88,709.25,711.69,{"symbol":3752,"time":600,"open":4238,"high":4239,"low":4240,"close":4241},713.17,715.63,712.3,715.17,{"symbol":3752,"time":606,"open":4243,"high":4244,"low":4245,"close":4246},710.75,714.47,709.01,713.94,{"symbol":3752,"time":611,"open":4248,"high":4249,"low":4250,"close":4251},709.5,712.36,702.28,708.45,{"symbol":3752,"time":616,"open":4253,"high":4254,"low":4255,"close":4256},709.15,711.45,708.22,711.21,{"symbol":3752,"time":622,"open":4258,"high":4259,"low":4260,"close":4261},710.28,711.28,702.64,704.08,{"symbol":3752,"time":628,"open":4263,"high":4264,"low":4265,"close":4266},708.78,709.91,706.14,708.72,{"symbol":3752,"time":633,"open":4265,"high":4268,"low":4269,"close":4270},712.39,705.76,710.14,{"symbol":3752,"time":639,"open":4272,"high":4273,"low":4274,"close":4275},701.06,702.78,698.53,701.66,{"symbol":3752,"time":645,"open":4277,"high":4278,"low":4279,"close":4280},695.26,700.28,694.2,699.94,{"symbol":3752,"time":650,"open":4282,"high":4283,"low":4284,"close":4285},687.69,694.58,687.66,694.46,{"symbol":3752,"time":656,"open":4287,"high":4288,"low":4289,"close":4290},677.41,686.3,676.58,686.1,{"symbol":3752,"time":662,"open":4292,"high":4293,"low":4294,"close":4295},681.32,682.03,678.45,679.46,{"symbol":3752,"time":668,"open":4297,"high":4298,"low":4299,"close":4300},674.84,681.16,673.77,679.91,{"symbol":3752,"time":673,"open":4302,"high":4303,"low":4304,"close":4305},676.39,677.08,671.46,676.01,{"symbol":3752,"time":679,"open":4307,"high":4308,"low":4309,"close":4310},656.65,659.61,651.06,659.22,{"symbol":3752,"time":684,"open":4312,"high":4313,"low":4314,"close":4315},655.86,659.72,655.52,658.93,{"symbol":3752,"time":690,"open":4317,"high":4318,"low":4319,"close":4320},646.42,658.2,645.11,655.83,{"symbol":3752,"time":694,"open":4322,"high":4323,"low":4324,"close":4325},653.9,658.52,653,655.24,{"symbol":3752,"time":700,"open":4327,"high":4328,"low":4329,"close":4330},638.94,651.54,637.98,650.34,{"symbol":3752,"time":706,"open":4332,"high":4333,"low":4334,"close":4335},640.11,640.37,629.28,631.97,{"symbol":3752,"time":712,"open":4337,"high":4338,"low":4339,"close":4340},642.5,642.66,633.11,634.09,{"symbol":3752,"time":718,"open":4342,"high":4343,"low":4344,"close":4345},652.06,654.85,644.82,645.09,{"symbol":3752,"time":724,"open":4347,"high":4348,"low":4349,"close":4350},658.67,660.89,654.24,656.82,{"symbol":3752,"time":730,"open":4352,"high":4353,"low":4354,"close":4355},651.32,657.03,649.88,653.18,{"symbol":3752,"time":735,"open":4357,"high":4358,"low":4359,"close":4360},658.07,662.62,653.94,655.38,{"symbol":3752,"time":740,"open":4362,"high":4363,"low":4364,"close":4365},656.51,656.69,644.72,648.57,{"symbol":3752,"time":746,"open":4367,"high":4368,"low":4369,"close":4370},656.97,662.98,655.17,659.8,{"symbol":3752,"time":751,"open":4372,"high":4373,"low":4374,"close":4375},668.36,669.72,661.19,661.43,{"symbol":3752,"time":756,"open":4377,"high":4378,"low":4379,"close":4380},672.39,674.44,669.7,670.79,{"symbol":3752,"time":762,"open":4382,"high":4383,"low":4384,"close":4385},668.38,672.07,667.12,669.03,{"symbol":3752,"time":768,"open":4387,"high":4388,"low":4389,"close":4390},669.27,672.34,661.36,662.29,{"symbol":3752,"time":772,"open":4392,"high":4393,"low":4394,"close":4395},671.16,671.65,665.87,666.06,{"symbol":3752,"time":778,"open":4397,"high":4398,"low":4399,"close":4400},677.58,680.08,673.34,676.33,{"symbol":3752,"time":784,"open":4402,"high":4403,"low":4404,"close":4405},677.72,683.36,674.76,677.18,{"symbol":3752,"time":790,"open":4407,"high":4408,"low":4409,"close":4410},666.39,679.92,662.39,678.27,{"symbol":3752,"time":796,"open":4412,"high":4413,"low":4414,"close":4415},673.41,676.11,669.76,672.38,{"symbol":3752,"time":802,"open":4417,"high":4418,"low":4419,"close":4420},682.08,685.53,675.61,681.31,{"symbol":3752,"time":808,"open":4422,"high":4423,"low":4424,"close":4425},681.63,687.09,679.62,685.13,{"symbol":3752,"time":813,"open":4427,"high":4428,"low":4429,"close":4430},675.06,682.61,669.66,680.33,{"symbol":3752,"time":819,"open":4432,"high":4433,"low":4434,"close":4435},678.7,688.62,678.02,686.38,{"symbol":3752,"time":825,"open":4437,"high":4438,"low":4439,"close":4440},683.09,686.86,681.64,685.99,{"symbol":3752,"time":831,"open":4442,"high":4443,"low":4444,"close":4445},693.28,693.3,684.35,689.3,{"symbol":3752,"time":837,"open":4447,"high":4448,"low":4449,"close":4450},690.18,693.68,690.1,693.15,{"symbol":3752,"time":842,"open":4452,"high":4453,"low":4454,"close":4455},681.9,688.35,680,687.35,{"symbol":3752,"time":848,"open":4457,"high":4458,"low":4459,"close":4460},687.83,690,680.37,682.39,{"symbol":3752,"time":854,"open":4462,"high":4463,"low":4464,"close":4465},682.32,690.06,681.73,689.43,{"symbol":3752,"time":858,"open":4467,"high":4468,"low":4469,"close":4470},683.84,686.18,681.55,684.48,{"symbol":3752,"time":862,"open":4472,"high":4473,"low":4474,"close":4475},684.02,689.15,682.83,686.29,{"symbol":3752,"time":866,"open":4477,"high":4478,"low":4479,"close":4480},680.14,684.94,675.78,682.85,{"symbol":3752,"time":872,"open":4482,"high":4483,"low":4484,"close":4485},681.69,686.28,677.52,681.75,{"symbol":3752,"time":878,"open":4487,"high":4488,"low":4459,"close":4489},694.24,695.35,681.27,{"symbol":3752,"time":882,"open":4491,"high":4492,"low":4493,"close":4494},696.39,697.14,689.18,691.96,{"symbol":3752,"time":887,"open":4496,"high":4497,"low":4498,"close":4499},694.95,696.54,691.66,692.12,{"symbol":3752,"time":893,"open":4501,"high":4502,"low":4503,"close":4504},689.42,695.87,688.34,693.95,{"symbol":3752,"time":899,"open":4506,"high":4507,"low":4508,"close":4509},681.46,692.31,680.85,690.62,{"symbol":3752,"time":904,"open":4511,"high":4512,"low":4513,"close":4514},680.94,683.69,675.79,677.62,{"symbol":3752,"time":910,"open":4516,"high":4517,"low":4518,"close":4519},690.35,691.45,681.76,686.19,{"symbol":3752,"time":916,"open":4521,"high":4522,"low":4523,"close":4524},696.21,696.96,684.03,689.53,{"symbol":3752,"time":922,"open":4526,"high":4527,"low":4501,"close":4528},689.58,696.93,695.41,{"symbol":3752,"time":928,"open":4530,"high":4531,"low":4532,"close":4533},691.79,694.21,687.12,691.97,{"symbol":3752,"time":934,"open":4491,"high":4535,"low":4536,"close":4537},697.06,684.83,694.04,{"symbol":3752,"time":937,"open":4539,"high":4540,"low":4541,"close":4542},697.05,697.84,693.94,695.42,{"symbol":3752,"time":943,"open":4544,"high":4545,"low":4546,"close":4547},694.18,696.53,693.57,695.49,{"symbol":3752,"time":949,"open":4549,"high":4550,"low":4551,"close":4552},690.49,694.13,689.92,692.73,{"symbol":3752,"time":954,"open":4554,"high":4555,"low":4556,"close":4557},688.15,690.96,687.16,689.23,{"symbol":3752,"time":959,"open":4559,"high":4560,"low":4561,"close":4562},689.85,691.13,686.92,688.98,{"symbol":3752,"time":964,"open":4564,"high":4565,"low":4566,"close":4567},679.65,688.74,678.13,685.4,{"symbol":3752,"time":970,"open":4569,"high":4570,"low":4571,"close":4397},681.49,684.77,676.57,{"symbol":3752,"time":976,"open":4573,"high":4574,"low":4449,"close":4498},693.66,694.25,{"symbol":3752,"time":981,"open":4576,"high":4577,"low":4578,"close":4579},694.57,695.45,691.25,692.24,{"symbol":3752,"time":987,"open":4581,"high":4582,"low":4583,"close":4584},691,691.72,686.04,690.36,{"symbol":3752,"time":992,"open":4547,"high":4586,"low":4587,"close":4588},696.09,691.35,693.77,{"symbol":3752,"time":998,"open":4590,"high":4586,"low":4591,"close":4592},690.68,690.63,695.16,{"symbol":3752,"time":1004,"open":4591,"high":4594,"low":4493,"close":4595},695.31,694.07,{"symbol":3752,"time":1010,"open":4597,"high":4509,"low":4598,"close":4599},688.82,687.49,689.51,{"symbol":3752,"time":1016,"open":4601,"high":4602,"low":4603,"close":4526},692.19,693.96,689.32,{"symbol":3752,"time":1022,"open":4605,"high":4606,"low":4607,"close":4608},687.93,692.32,687.78,691.81,{"symbol":3752,"time":1026,"open":4610,"high":4465,"low":4435,"close":4611},686.54,687.72,{"symbol":3752,"time":1032,"open":4613,"high":4614,"low":4615,"close":4616},685.71,686.87,679.82,683.17,{"symbol":3752,"time":1038,"open":4618,"high":4619,"low":4620,"close":4621},687.14,687.36,681.71,681.92,{"symbol":3752,"time":1043,"open":4623,"high":4624,"low":4625,"close":4626},687.45,688.56,686.58,687.01,{"symbol":3752,"time":1049,"open":4628,"high":4629,"low":4630,"close":4631},687.54,689.2,686.07,687.85,{"symbol":3752,"time":1055,"open":4633,"high":4498,"low":4634,"close":4635},690.64,689.27,690.31,{"symbol":3752,"time":1060,"open":4637,"high":4638,"low":4639,"close":4640},687.95,690.83,687.8,690.38,{"symbol":3752,"time":1066,"open":4642,"high":4643,"low":4644,"close":4645},683.92,688.2,683.87,687.96,{"symbol":3752,"time":1070,"open":4647,"high":4648,"low":4649,"close":4536},683.94,685.36,680.59,{"symbol":3752,"time":1076,"open":4651,"high":4652,"low":4653,"close":4649},676.59,681.09,676.47,{"symbol":3752,"time":1081,"open":4655,"high":4656,"low":4657,"close":4653},677.6,680.74,674.9,{"symbol":3752,"time":1087,"open":4659,"high":4660,"low":4661,"close":4662},679.89,680.44,671.2,671.4,{"symbol":3752,"time":1093,"open":4664,"high":4665,"low":4666,"close":4667},679.23,681.08,674.98,678.87,{"symbol":3752,"time":1099,"open":4669,"high":4670,"low":4671,"close":4672},685.74,685.76,679.25,680.73,{"symbol":3752,"time":1104,"open":4674,"high":4675,"low":4676,"close":4518},688.17,688.88,679.17,{"symbol":3752,"time":1110,"open":4678,"high":4679,"low":4680,"close":4681},685.14,689.25,682.17,689.17,{"symbol":3752,"time":1116,"open":4683,"high":4684,"low":4420,"close":4685},682.56,688.97,687.57,{"symbol":3752,"time":1122,"open":4687,"high":4688,"low":4689,"close":4690},683.15,685.39,682.59,683.04,{"symbol":3752,"time":1128,"open":4692,"high":4693,"low":4694,"close":4695},686.59,686.64,681.57,683.63,{"symbol":3752,"time":1133,"open":4697,"high":4698,"low":4699,"close":4700},685.47,688.39,684.58,685.69,{"symbol":3752,"time":1139,"open":4702,"high":4703,"low":4704,"close":4705},685.3,685.37,681.34,684.39,{"symbol":3752,"time":1143,"open":4707,"high":4708,"low":4709,"close":4710},680.57,684.91,679.69,683.89,{"symbol":3752,"time":1147,"open":4621,"high":4712,"low":4713,"close":4714},683.82,679.33,681.53,{"symbol":3752,"time":1151,"open":4716,"high":4717,"low":4718,"close":4719},678.81,682.99,678.74,680.27,{"symbol":3752,"time":1156,"open":4721,"high":4722,"low":4723,"close":4724},680.86,683.67,680.5,683.39,{"symbol":3752,"time":1161,"open":4726,"high":4727,"low":4728,"close":4729},677.63,681.7,676.72,679.68,{"symbol":3752,"time":1166,"open":4731,"high":4732,"low":4733,"close":4734},668.63,676.21,664.48,675.02,{"symbol":3752,"time":1171,"open":4736,"high":4737,"low":4738,"close":4739},662.69,670.06,661.59,668.73,{"symbol":3752,"time":1177,"open":4741,"high":4742,"low":4743,"close":4744},655.05,664.55,650.85,659.03,{"symbol":3752,"time":1181,"open":4746,"high":4747,"low":4748,"close":4749},672.91,675.56,651.89,652.53,{"symbol":3752,"time":1187,"open":4751,"high":4752,"low":4753,"close":4754},660.78,667.34,658.75,662.63,{"symbol":3752,"time":1192,"open":4756,"high":4757,"low":4312,"close":4758},662.1,665.12,660.08,{"symbol":3752,"time":1196,"open":4379,"high":4760,"low":4761,"close":4762},673.71,662.17,665.67,{"symbol":3752,"time":1202,"open":4764,"high":4765,"low":4766,"close":4767},665.38,675.66,663.27,671.93,{"symbol":3752,"time":1208,"open":4723,"high":4721,"low":4769,"close":4770},670.52,672.04,{"symbol":3752,"time":1212,"open":4772,"high":4773,"low":4774,"close":4775},684.79,684.96,680.95,683.38,{"symbol":3752,"time":1217,"open":4777,"high":4778,"low":4779,"close":4780},679.95,683.57,678.73,683,{"symbol":3752,"time":1222,"open":4782,"high":4783,"low":4784,"close":4785},677.24,682.18,675.03,681.44,{"symbol":3752,"time":1227,"open":4787,"high":4788,"low":4789,"close":4790},667.91,671.08,661.21,670.97,{"symbol":3752,"time":1233,"open":4653,"high":4792,"low":4793,"close":4794},677.38,668.72,670.31,{"symbol":3752,"time":1239,"open":4666,"high":4721,"low":4796,"close":4397},674.17,{"symbol":3752,"time":1245,"open":4413,"high":4798,"low":4799,"close":4800},679.96,674.58,675.24,{"symbol":3752,"time":1251,"open":4802,"high":4803,"low":4804,"close":4805},685.67,685.8,679.94,683.34,{"symbol":3752,"time":1257,"open":4807,"high":4808,"low":4809,"close":4810},685.04,685.08,679.24,682.06,{"symbol":3752,"time":1263,"open":4812,"high":4813,"low":4814,"close":4814},683.9,685.94,679.83,{"symbol":3752,"time":1269,"open":4816,"high":4817,"low":4818,"close":4819},688.72,689.7,682.87,687.39,{"symbol":3752,"time":1275,"open":4821,"high":4822,"low":4536,"close":4823},687.05,688.91,687.06,{"symbol":3752,"time":1281,"open":4825,"high":4826,"low":4827,"close":4828},682.73,685.54,682.12,685.24,{"symbol":3752,"time":1286,"open":4830,"high":4831,"low":4832,"close":4833},676.46,678.47,675.65,677.25,{"symbol":3752,"time":1291,"open":4835,"high":4836,"low":4837,"close":4838},668.12,672.71,667.8,671.76,{"symbol":3752,"time":1297,"open":4840,"high":4840,"low":4841,"close":4837},672,663.3,{"symbol":3752,"time":1303,"open":4843,"high":4844,"low":4845,"close":4846},671.44,672.99,669.98,671.29,{"symbol":3752,"time":1309,"open":4848,"high":4849,"low":4850,"close":4851},667.32,672.21,667.27,671.3,{"symbol":3752,"time":1313,"open":4853,"high":4854,"low":4855,"close":4856},659.5,665.76,658.14,664.39,{"symbol":3752,"time":1318,"open":4858,"high":4859,"low":4860,"close":4861},666.82,668.71,657.11,660.64,{"symbol":3752,"time":1323,"open":4858,"high":4863,"low":4315,"close":4864},670.23,665.17,{"symbol":3752,"time":1329,"open":4866,"high":4867,"low":4868,"close":4869},657.17,665.83,653.17,662.23,{"symbol":3752,"time":1335,"open":4871,"high":4872,"low":4873,"close":4874},660.65,665.13,659.77,663.04,{"symbol":3752,"time":1340,"open":4876,"high":4877,"low":4878,"close":4879},672.13,673.95,652.84,653.02,{"symbol":3752,"time":1346,"open":4881,"high":4882,"low":4883,"close":4392},673.53,673.94,669.21,{"symbol":3752,"time":1350,"open":4885,"high":4886,"low":4887,"close":4888},670.25,673.21,669.42,673.11,{"symbol":3752,"time":1356,"open":4890,"high":4844,"low":4891,"close":4892},672.54,667.67,669.12,{"symbol":3752,"time":1361,"open":4894,"high":4895,"low":4896,"close":4897},671.62,672.51,669.46,671.61,{"symbol":3752,"time":1367,"open":4899,"high":4900,"low":4901,"close":4883},669.99,672.68,668.16,{"symbol":3752,"time":1373,"open":4903,"high":4904,"low":4905,"close":4906},670.45,670.57,666.78,669.22,{"symbol":3752,"time":1378,"open":4908,"high":4909,"low":4910,"close":4911},663.17,669.37,663.06,668.45,{"symbol":3752,"time":1384,"open":4913,"high":4914,"low":4915,"close":4916},662.93,666.65,661.61,666.18,{"symbol":3752,"time":1389,"open":4918,"high":4919,"low":4920,"close":4921},664.36,665.28,661.86,663.68,{"symbol":3752,"time":1395,"open":4923,"high":4924,"low":4925,"close":4926},659.51,662.37,657.88,661.82,{"symbol":3752,"time":1400,"open":4928,"high":4929,"low":4930,"close":4931},657.94,659.41,654.41,658.05,{"symbol":3752,"time":1405,"open":4933,"high":4934,"low":4935,"close":4936},664.51,664.61,659.67,661.1,{"symbol":3752,"time":1409,"open":4938,"high":4752,"low":4939,"close":4940},666.72,661.98,663.21,{"symbol":3752,"time":1413,"open":4942,"high":4943,"low":4761,"close":4944},662.2,667.29,666.84,{"symbol":3752,"time":1418,"open":4946,"high":4742,"low":4947,"close":4948},662.33,660.37,663.7,{"symbol":3752,"time":1421,"open":4950,"high":4951,"low":4952,"close":4953},661.89,664.89,660.27,662.26,{"symbol":3752,"time":1427,"open":4955,"high":4956,"low":4957,"close":4958},660.01,661.72,654.3,659.18,{"symbol":3752,"time":1432,"open":4960,"high":4961,"low":4962,"close":4963},661.47,661.78,659.21,660,{"symbol":3752,"time":1436,"open":4965,"high":4966,"low":4967,"close":4968},659.64,661.04,659.34,660.91,{"symbol":3752,"time":1441,"open":4970,"high":4971,"low":4972,"close":4973},657.6,659.11,656.9,657.41,{"symbol":3752,"time":1447,"open":4975,"high":4976,"low":4977,"close":4978},654.18,658.33,653.59,657.63,{"symbol":3752,"time":1453,"open":4980,"high":4981,"low":4982,"close":4983},653.62,654.55,650.63,652.21,{"symbol":3752,"time":1458,"open":4985,"high":4986,"low":4987,"close":4988},648.97,650.86,647.22,650.33,{"symbol":3752,"time":1463,"open":4990,"high":4991,"low":4992,"close":4993},648.62,649.84,647.23,648.83,{"symbol":3752,"time":1469,"open":4995,"high":4983,"low":4996,"close":4997},651.48,643.33,647.24,{"symbol":3752,"time":1473,"open":4999,"high":5000,"low":5001,"close":5002},644.42,649.15,643.51,649.12,{"symbol":3752,"time":1479,"open":5004,"high":5005,"low":5006,"close":5007},642.67,644.21,640.46,643.74,{"symbol":3752,"time":1483,"open":5009,"high":5010,"low":5011,"close":5012},637.5,640.49,634.92,640.27,{"symbol":3752,"time":1488,"open":5014,"high":5015,"low":5016,"close":5017},647.47,647.84,643.14,645.05,{"symbol":3752,"time":1494,"open":4997,"high":5019,"low":5020,"close":5021},649.48,645.34,648.92,{"symbol":3752,"time":1499,"open":5023,"high":5024,"low":4999,"close":5025},644.57,647.37,646.63,[5027,5031,5036,5038,5040,5042,5044,5046,5048,5050,5052,5054,5056,5058,5060,5062,5064,5067,5069,5071,5073,5075,5077,5079,5081,5083,5084,5086,5087,5089,5091,5093,5094,5096,5098,5100,5102,5104,5106,5108,5110,5112,5113,5114,5116,5118,5119,5121,5122,5124,5125,5127,5129,5131,5133,5135,5136,5137,5139,5141,5143,5145,5147,5148,5150,5152],{"time":66,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5028,"trading_system":5029,"datetime":5030},"BULLISH","MACD","2026-09-09 00:00:00",{"time":124,"symbol":5,"current_signal":5032,"signal_change":23,"signal_type":5033,"trading_system":5034,"datetime":5035},"False","BEARISH","ADX","2026-08-25 00:00:00",{"time":140,"symbol":5,"current_signal":5032,"signal_change":23,"signal_type":5033,"trading_system":5029,"datetime":5037},"2026-08-20 00:00:00",{"time":140,"symbol":5,"current_signal":5032,"signal_change":23,"signal_type":5033,"trading_system":5039,"datetime":5037},"CCI",{"time":164,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5028,"trading_system":5034,"datetime":5041},"2026-08-14 00:00:00",{"time":170,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5028,"trading_system":5039,"datetime":5043},"2026-08-13 00:00:00",{"time":211,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5028,"trading_system":5029,"datetime":5045},"2026-08-04 00:00:00",{"time":217,"symbol":5,"current_signal":5032,"signal_change":23,"signal_type":5033,"trading_system":5034,"datetime":5047},"2026-08-03 00:00:00",{"time":247,"symbol":5,"current_signal":5032,"signal_change":23,"signal_type":5033,"trading_system":5029,"datetime":5049},"2026-07-27 00:00:00",{"time":288,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5028,"trading_system":5034,"datetime":5051},"2026-07-16 00:00:00",{"time":294,"symbol":5,"current_signal":5032,"signal_change":23,"signal_type":5033,"trading_system":5034,"datetime":5053},"2026-07-15 00:00:00",{"time":312,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5028,"trading_system":5034,"datetime":5055},"2026-07-10 00:00:00",{"time":324,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5028,"trading_system":5029,"datetime":5057},"2026-07-08 00:00:00",{"time":324,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5028,"trading_system":5059,"datetime":5057},"RSI",{"time":329,"symbol":5,"current_signal":5032,"signal_change":23,"signal_type":5033,"trading_system":19,"datetime":5061},"2026-07-07 00:00:00",{"time":346,"symbol":5,"current_signal":5032,"signal_change":23,"signal_type":5033,"trading_system":19,"datetime":5063},"2026-07-01 00:00:00",{"time":421,"symbol":5,"current_signal":5032,"signal_change":23,"signal_type":5033,"trading_system":5065,"datetime":5066},"BollingerBands","2026-06-10 00:00:00",{"time":426,"symbol":5,"current_signal":5032,"signal_change":23,"signal_type":5033,"trading_system":5039,"datetime":5068},"2026-06-09 00:00:00",{"time":432,"symbol":5,"current_signal":5032,"signal_change":23,"signal_type":5033,"trading_system":5034,"datetime":5070},"2026-06-08 00:00:00",{"time":438,"symbol":5,"current_signal":5032,"signal_change":23,"signal_type":5033,"trading_system":5029,"datetime":5072},"2026-06-05 00:00:00",{"time":450,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5028,"trading_system":5029,"datetime":5074},"2026-06-03 00:00:00",{"time":479,"symbol":5,"current_signal":5032,"signal_change":23,"signal_type":5033,"trading_system":5029,"datetime":5076},"2026-05-27 00:00:00",{"time":484,"symbol":5,"current_signal":5032,"signal_change":23,"signal_type":5033,"trading_system":5059,"datetime":5078},"2026-05-26 00:00:00",{"time":537,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5028,"trading_system":19,"datetime":5080},"2026-05-12 00:00:00",{"time":566,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5028,"trading_system":5065,"datetime":5082},"2026-05-05 00:00:00",{"time":566,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5028,"trading_system":5039,"datetime":5082},{"time":582,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5028,"trading_system":5034,"datetime":5085},"2026-04-30 00:00:00",{"time":582,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5028,"trading_system":5029,"datetime":5085},{"time":611,"symbol":5,"current_signal":5032,"signal_change":23,"signal_type":5033,"trading_system":19,"datetime":5088},"2026-04-23 00:00:00",{"time":639,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5028,"trading_system":5059,"datetime":5090},"2026-04-16 00:00:00",{"time":662,"symbol":5,"current_signal":5032,"signal_change":23,"signal_type":5033,"trading_system":5065,"datetime":5092},"2026-04-10 00:00:00",{"time":662,"symbol":5,"current_signal":5032,"signal_change":23,"signal_type":5033,"trading_system":5039,"datetime":5092},{"time":668,"symbol":5,"current_signal":5032,"signal_change":23,"signal_type":5033,"trading_system":5034,"datetime":5095},"2026-04-09 00:00:00",{"time":679,"symbol":5,"current_signal":5032,"signal_change":23,"signal_type":5033,"trading_system":5029,"datetime":5097},"2026-04-07 00:00:00",{"time":778,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5028,"trading_system":5029,"datetime":5099},"2026-03-11 00:00:00",{"time":848,"symbol":5,"current_signal":5032,"signal_change":23,"signal_type":5033,"trading_system":5029,"datetime":5101},"2026-02-23 00:00:00",{"time":878,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5028,"trading_system":5029,"datetime":5103},"2026-02-12 00:00:00",{"time":916,"symbol":5,"current_signal":5032,"signal_change":23,"signal_type":5033,"trading_system":5029,"datetime":5105},"2026-02-03 00:00:00",{"time":976,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5028,"trading_system":5034,"datetime":5107},"2026-01-16 00:00:00",{"time":992,"symbol":5,"current_signal":5032,"signal_change":23,"signal_type":5033,"trading_system":5034,"datetime":5109},"2026-01-13 00:00:00",{"time":998,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5028,"trading_system":5034,"datetime":5111},"2026-01-12 00:00:00",{"time":998,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5028,"trading_system":5065,"datetime":5111},{"time":998,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5028,"trading_system":5029,"datetime":5111},{"time":1010,"symbol":5,"current_signal":5032,"signal_change":23,"signal_type":5033,"trading_system":5034,"datetime":5115},"2026-01-08 00:00:00",{"time":1060,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5028,"trading_system":5034,"datetime":5117},"2025-12-24 00:00:00",{"time":1060,"symbol":5,"current_signal":5032,"signal_change":23,"signal_type":5033,"trading_system":5029,"datetime":5117},{"time":1070,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5028,"trading_system":5039,"datetime":5120},"2025-12-22 00:00:00",{"time":1070,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5028,"trading_system":5029,"datetime":5120},{"time":1133,"symbol":5,"current_signal":5032,"signal_change":23,"signal_type":5033,"trading_system":5065,"datetime":5123},"2025-12-05 00:00:00",{"time":1133,"symbol":5,"current_signal":5032,"signal_change":23,"signal_type":5033,"trading_system":5039,"datetime":5123},{"time":1147,"symbol":5,"current_signal":5032,"signal_change":23,"signal_type":5033,"trading_system":5034,"datetime":5126},"2025-12-02 00:00:00",{"time":1151,"symbol":5,"current_signal":5032,"signal_change":23,"signal_type":5033,"trading_system":5029,"datetime":5128},"2025-12-01 00:00:00",{"time":1208,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5028,"trading_system":5034,"datetime":5130},"2025-11-13 00:00:00",{"time":1212,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5028,"trading_system":19,"datetime":5132},"2025-11-12 00:00:00",{"time":1227,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5028,"trading_system":5065,"datetime":5134},"2025-11-07 00:00:00",{"time":1227,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5028,"trading_system":5039,"datetime":5134},{"time":1227,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5028,"trading_system":5029,"datetime":5134},{"time":1245,"symbol":5,"current_signal":5032,"signal_change":23,"signal_type":5033,"trading_system":5029,"datetime":5138},"2025-11-04 00:00:00",{"time":1291,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5028,"trading_system":5029,"datetime":5140},"2025-10-23 00:00:00",{"time":1329,"symbol":5,"current_signal":5032,"signal_change":23,"signal_type":5033,"trading_system":19,"datetime":5142},"2025-10-14 00:00:00",{"time":1340,"symbol":5,"current_signal":5032,"signal_change":23,"signal_type":5033,"trading_system":5039,"datetime":5144},"2025-10-10 00:00:00",{"time":1346,"symbol":5,"current_signal":5032,"signal_change":23,"signal_type":5033,"trading_system":5034,"datetime":5146},"2025-10-09 00:00:00",{"time":1346,"symbol":5,"current_signal":5032,"signal_change":23,"signal_type":5033,"trading_system":5029,"datetime":5146},{"time":1361,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5028,"trading_system":5039,"datetime":5149},"2025-10-06 00:00:00",{"time":1367,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5028,"trading_system":5034,"datetime":5151},"2025-10-03 00:00:00",{"time":1373,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5028,"trading_system":5029,"datetime":5153},"2025-10-02 00:00:00",[5155,5161,5167,5172,5178,5183,5188,5193,5198,5203,5208,5213,5218,5223,5228,5233,5238,5243,5249,5254,5260,5264,5269,5274,5279,5284,5289,5294,5299,5304,5309,5314,5319,5324,5329,5334,5339,5345,5351,5357,5363,5369,5375,5380,5386,5392,5397,5403,5409,5415,5421,5427,5433,5439,5444,5450,5455,5461,5467,5473,5479,5485,5491,5497,5503,5509,5515,5521,5527],{"symbol":5,"form":5156,"filingdate":854,"primarydocument":5157,"accessionnumber":5158,"filing_url":5159,"sec_url":5160},"10-K","akam-20251231.htm","0001086222-26-000022","https://www.sec.gov/Archives/edgar/data/1086222/000108622226000022/akam-20251231.htm","https://www.sec.gov/Archives/edgar/data/1086222/000108622226000022/0001086222-26-000022-index.htm",{"symbol":5,"form":5162,"filingdate":858,"primarydocument":5163,"accessionnumber":5164,"filing_url":5165,"sec_url":5166},"8-K","akam-20260219.htm","0001086222-26-000017","https://www.sec.gov/Archives/edgar/data/1086222/000108622226000017/akam-20260219.htm","https://www.sec.gov/Archives/edgar/data/1086222/000108622226000017/0001086222-26-000017-index.htm",{"symbol":5,"form":5162,"filingdate":866,"primarydocument":5168,"accessionnumber":5169,"filing_url":5170,"sec_url":5171},"akam-20260211.htm","0001086222-26-000004","https://www.sec.gov/Archives/edgar/data/1086222/000108622226000004/akam-20260211.htm","https://www.sec.gov/Archives/edgar/data/1086222/000108622226000004/0001086222-26-000004-index.htm",{"symbol":5,"form":5173,"filingdate":1227,"primarydocument":5174,"accessionnumber":5175,"filing_url":5176,"sec_url":5177},"10-Q","akam-20250930.htm","0001086222-25-000256","https://www.sec.gov/Archives/edgar/data/1086222/000108622225000256/akam-20250930.htm","https://www.sec.gov/Archives/edgar/data/1086222/000108622225000256/0001086222-25-000256-index.htm",{"symbol":5,"form":5162,"filingdate":1233,"primarydocument":5179,"accessionnumber":5180,"filing_url":5181,"sec_url":5182},"akam-20251106.htm","0001086222-25-000252","https://www.sec.gov/Archives/edgar/data/1086222/000108622225000252/akam-20251106.htm","https://www.sec.gov/Archives/edgar/data/1086222/000108622225000252/0001086222-25-000252-index.htm",{"symbol":5,"form":5162,"filingdate":1275,"primarydocument":5184,"accessionnumber":5185,"filing_url":5186,"sec_url":5187},"akam-20251028.htm","0001086222-25-000246","https://www.sec.gov/Archives/edgar/data/1086222/000108622225000246/akam-20251028.htm","https://www.sec.gov/Archives/edgar/data/1086222/000108622225000246/0001086222-25-000246-index.htm",{"symbol":5,"form":5162,"filingdate":1441,"primarydocument":5189,"accessionnumber":5190,"filing_url":5191,"sec_url":5192},"akam-20250910.htm","0001086222-25-000238","https://www.sec.gov/Archives/edgar/data/1086222/000108622225000238/akam-20250910.htm","https://www.sec.gov/Archives/edgar/data/1086222/000108622225000238/0001086222-25-000238-index.htm",{"symbol":5,"form":5162,"filingdate":1556,"primarydocument":5194,"accessionnumber":5195,"filing_url":5196,"sec_url":5197},"akam-20250811.htm","0001086222-25-000223","https://www.sec.gov/Archives/edgar/data/1086222/000108622225000223/akam-20250811.htm","https://www.sec.gov/Archives/edgar/data/1086222/000108622225000223/0001086222-25-000223-index.htm",{"symbol":5,"form":5173,"filingdate":1565,"primarydocument":5199,"accessionnumber":5200,"filing_url":5201,"sec_url":5202},"akam-20250630.htm","0001086222-25-000218","https://www.sec.gov/Archives/edgar/data/1086222/000108622225000218/akam-20250630.htm","https://www.sec.gov/Archives/edgar/data/1086222/000108622225000218/0001086222-25-000218-index.htm",{"symbol":5,"form":5162,"filingdate":1569,"primarydocument":5204,"accessionnumber":5205,"filing_url":5206,"sec_url":5207},"akam-20250807.htm","0001086222-25-000214","https://www.sec.gov/Archives/edgar/data/1086222/000108622225000214/akam-20250807.htm","https://www.sec.gov/Archives/edgar/data/1086222/000108622225000214/0001086222-25-000214-index.htm",{"symbol":5,"form":5162,"filingdate":1675,"primarydocument":5209,"accessionnumber":5210,"filing_url":5211,"sec_url":5212},"akam-20250707.htm","0001086222-25-000196","https://www.sec.gov/Archives/edgar/data/1086222/000108622225000196/akam-20250707.htm","https://www.sec.gov/Archives/edgar/data/1086222/000108622225000196/0001086222-25-000196-index.htm",{"symbol":5,"form":5162,"filingdate":1818,"primarydocument":5214,"accessionnumber":5215,"filing_url":5216,"sec_url":5217},"d948474d8k.htm","0001193125-25-122451","https://www.sec.gov/Archives/edgar/data/1086222/000119312525122451/d948474d8k.htm","https://www.sec.gov/Archives/edgar/data/1086222/000119312525122451/0001193125-25-122451-index.htm",{"symbol":5,"form":5162,"filingdate":1822,"primarydocument":5219,"accessionnumber":5220,"filing_url":5221,"sec_url":5222},"akam-20250514.htm","0001086222-25-000181","https://www.sec.gov/Archives/edgar/data/1086222/000108622225000181/akam-20250514.htm","https://www.sec.gov/Archives/edgar/data/1086222/000108622225000181/0001086222-25-000181-index.htm",{"symbol":5,"form":5162,"filingdate":1826,"primarydocument":5224,"accessionnumber":5225,"filing_url":5226,"sec_url":5227},"d912420d8k.htm","0001193125-25-120317","https://www.sec.gov/Archives/edgar/data/1086222/000119312525120317/d912420d8k.htm","https://www.sec.gov/Archives/edgar/data/1086222/000119312525120317/0001193125-25-120317-index.htm",{"symbol":5,"form":5162,"filingdate":1834,"primarydocument":5229,"accessionnumber":5230,"filing_url":5231,"sec_url":5232},"d942780d8k.htm","0001193125-25-118908","https://www.sec.gov/Archives/edgar/data/1086222/000119312525118908/d942780d8k.htm","https://www.sec.gov/Archives/edgar/data/1086222/000119312525118908/0001193125-25-118908-index.htm",{"symbol":5,"form":5173,"filingdate":1844,"primarydocument":5234,"accessionnumber":5235,"filing_url":5236,"sec_url":5237},"akam-20250331.htm","0001086222-25-000149","https://www.sec.gov/Archives/edgar/data/1086222/000108622225000149/akam-20250331.htm","https://www.sec.gov/Archives/edgar/data/1086222/000108622225000149/0001086222-25-000149-index.htm",{"symbol":5,"form":5162,"filingdate":1847,"primarydocument":5239,"accessionnumber":5240,"filing_url":5241,"sec_url":5242},"akam-20250508.htm","0001086222-25-000146","https://www.sec.gov/Archives/edgar/data/1086222/000108622225000146/akam-20250508.htm","https://www.sec.gov/Archives/edgar/data/1086222/000108622225000146/0001086222-25-000146-index.htm",{"symbol":5,"form":5162,"filingdate":5244,"primarydocument":5245,"accessionnumber":5246,"filing_url":5247,"sec_url":5248},"2025-04-18","akam-20250417.htm","0001086222-25-000138","https://www.sec.gov/Archives/edgar/data/1086222/000108622225000138/akam-20250417.htm","https://www.sec.gov/Archives/edgar/data/1086222/000108622225000138/0001086222-25-000138-index.htm",{"symbol":5,"form":5162,"filingdate":2084,"primarydocument":5250,"accessionnumber":5251,"filing_url":5252,"sec_url":5253},"akam-20250227.htm","0001086222-25-000060","https://www.sec.gov/Archives/edgar/data/1086222/000108622225000060/akam-20250227.htm","https://www.sec.gov/Archives/edgar/data/1086222/000108622225000060/0001086222-25-000060-index.htm",{"symbol":5,"form":5255,"filingdate":2084,"primarydocument":5256,"accessionnumber":5257,"filing_url":5258,"sec_url":5259},"8-K/A","akam-20250224.htm","0001086222-25-000057","https://www.sec.gov/Archives/edgar/data/1086222/000108622225000057/akam-20250224.htm","https://www.sec.gov/Archives/edgar/data/1086222/000108622225000057/0001086222-25-000057-index.htm",{"symbol":5,"form":5162,"filingdate":2088,"primarydocument":5256,"accessionnumber":5261,"filing_url":5262,"sec_url":5263},"0001086222-25-000054","https://www.sec.gov/Archives/edgar/data/1086222/000108622225000054/akam-20250224.htm","https://www.sec.gov/Archives/edgar/data/1086222/000108622225000054/0001086222-25-000054-index.htm",{"symbol":5,"form":5162,"filingdate":2093,"primarydocument":5265,"accessionnumber":5266,"filing_url":5267,"sec_url":5268},"akam-20250219.htm","0001086222-25-000047","https://www.sec.gov/Archives/edgar/data/1086222/000108622225000047/akam-20250219.htm","https://www.sec.gov/Archives/edgar/data/1086222/000108622225000047/0001086222-25-000047-index.htm",{"symbol":5,"form":5156,"filingdate":2096,"primarydocument":5270,"accessionnumber":5271,"filing_url":5272,"sec_url":5273},"akam-20241231.htm","0001086222-25-000028","https://www.sec.gov/Archives/edgar/data/1086222/000108622225000028/akam-20241231.htm","https://www.sec.gov/Archives/edgar/data/1086222/000108622225000028/0001086222-25-000028-index.htm",{"symbol":5,"form":5162,"filingdate":2104,"primarydocument":5275,"accessionnumber":5276,"filing_url":5277,"sec_url":5278},"akam-20250220.htm","0001086222-25-000007","https://www.sec.gov/Archives/edgar/data/1086222/000108622225000007/akam-20250220.htm","https://www.sec.gov/Archives/edgar/data/1086222/000108622225000007/0001086222-25-000007-index.htm",{"symbol":5,"form":5173,"filingdate":2444,"primarydocument":5280,"accessionnumber":5281,"filing_url":5282,"sec_url":5283},"akam-20240930.htm","0001086222-24-000216","https://www.sec.gov/Archives/edgar/data/1086222/000108622224000216/akam-20240930.htm","https://www.sec.gov/Archives/edgar/data/1086222/000108622224000216/0001086222-24-000216-index.htm",{"symbol":5,"form":5162,"filingdate":2448,"primarydocument":5285,"accessionnumber":5286,"filing_url":5287,"sec_url":5288},"akam-20241107.htm","0001086222-24-000214","https://www.sec.gov/Archives/edgar/data/1086222/000108622224000214/akam-20241107.htm","https://www.sec.gov/Archives/edgar/data/1086222/000108622224000214/0001086222-24-000214-index.htm",{"symbol":5,"form":5173,"filingdate":2726,"primarydocument":5290,"accessionnumber":5291,"filing_url":5292,"sec_url":5293},"akam-20240630.htm","0001086222-24-000199","https://www.sec.gov/Archives/edgar/data/1086222/000108622224000199/akam-20240630.htm","https://www.sec.gov/Archives/edgar/data/1086222/000108622224000199/0001086222-24-000199-index.htm",{"symbol":5,"form":5162,"filingdate":2726,"primarydocument":5295,"accessionnumber":5296,"filing_url":5297,"sec_url":5298},"akam-20240808.htm","0001086222-24-000197","https://www.sec.gov/Archives/edgar/data/1086222/000108622224000197/akam-20240808.htm","https://www.sec.gov/Archives/edgar/data/1086222/000108622224000197/0001086222-24-000197-index.htm",{"symbol":5,"form":5162,"filingdate":2974,"primarydocument":5300,"accessionnumber":5301,"filing_url":5302,"sec_url":5303},"d804411d8k.htm","0001193125-24-140697","https://www.sec.gov/Archives/edgar/data/1086222/000119312524140697/d804411d8k.htm","https://www.sec.gov/Archives/edgar/data/1086222/000119312524140697/0001193125-24-140697-index.htm",{"symbol":5,"form":5162,"filingdate":3000,"primarydocument":5305,"accessionnumber":5306,"filing_url":5307,"sec_url":5308},"akam-20240509.htm","0001086222-24-000146","https://www.sec.gov/Archives/edgar/data/1086222/000108622224000146/akam-20240509.htm","https://www.sec.gov/Archives/edgar/data/1086222/000108622224000146/0001086222-24-000146-index.htm",{"symbol":5,"form":5173,"filingdate":3000,"primarydocument":5310,"accessionnumber":5311,"filing_url":5312,"sec_url":5313},"akam-20240331.htm","0001086222-24-000148","https://www.sec.gov/Archives/edgar/data/1086222/000108622224000148/akam-20240331.htm","https://www.sec.gov/Archives/edgar/data/1086222/000108622224000148/0001086222-24-000148-index.htm",{"symbol":5,"form":5156,"filingdate":3220,"primarydocument":5315,"accessionnumber":5316,"filing_url":5317,"sec_url":5318},"akam-20231231.htm","0001086222-24-000040","https://www.sec.gov/Archives/edgar/data/1086222/000108622224000040/akam-20231231.htm","https://www.sec.gov/Archives/edgar/data/1086222/000108622224000040/0001086222-24-000040-index.htm",{"symbol":5,"form":5162,"filingdate":3229,"primarydocument":5320,"accessionnumber":5321,"filing_url":5322,"sec_url":5323},"d798200d8k.htm","0001193125-24-046350","https://www.sec.gov/Archives/edgar/data/1086222/000119312524046350/d798200d8k.htm","https://www.sec.gov/Archives/edgar/data/1086222/000119312524046350/0001193125-24-046350-index.htm",{"symbol":5,"form":5162,"filingdate":3268,"primarydocument":5325,"accessionnumber":5326,"filing_url":5327,"sec_url":5328},"akam-20240213.htm","0001086222-24-000013","https://www.sec.gov/Archives/edgar/data/1086222/000108622224000013/akam-20240213.htm","https://www.sec.gov/Archives/edgar/data/1086222/000108622224000013/0001086222-24-000013-index.htm",{"symbol":5,"form":5173,"filingdate":3601,"primarydocument":5330,"accessionnumber":5331,"filing_url":5332,"sec_url":5333},"akam-20230930.htm","0001086222-23-000285","https://www.sec.gov/Archives/edgar/data/1086222/000108622223000285/akam-20230930.htm","https://www.sec.gov/Archives/edgar/data/1086222/000108622223000285/0001086222-23-000285-index.htm",{"symbol":5,"form":5162,"filingdate":3605,"primarydocument":5335,"accessionnumber":5336,"filing_url":5337,"sec_url":5338},"akam-20231107.htm","0001086222-23-000282","https://www.sec.gov/Archives/edgar/data/1086222/000108622223000282/akam-20231107.htm","https://www.sec.gov/Archives/edgar/data/1086222/000108622223000282/0001086222-23-000282-index.htm",{"symbol":5,"form":5162,"filingdate":5340,"primarydocument":5341,"accessionnumber":5342,"filing_url":5343,"sec_url":5344},"2023-09-19","d508328d8k.htm","0001193125-23-237687","https://www.sec.gov/Archives/edgar/data/1086222/000119312523237687/d508328d8k.htm","https://www.sec.gov/Archives/edgar/data/1086222/000119312523237687/0001193125-23-237687-index.htm",{"symbol":5,"form":5162,"filingdate":5346,"primarydocument":5347,"accessionnumber":5348,"filing_url":5349,"sec_url":5350},"2023-08-30","d440552d8k.htm","0001193125-23-224913","https://www.sec.gov/Archives/edgar/data/1086222/000119312523224913/d440552d8k.htm","https://www.sec.gov/Archives/edgar/data/1086222/000119312523224913/0001193125-23-224913-index.htm",{"symbol":5,"form":5162,"filingdate":5352,"primarydocument":5353,"accessionnumber":5354,"filing_url":5355,"sec_url":5356},"2023-08-18","d525419d8k.htm","0001193125-23-215943","https://www.sec.gov/Archives/edgar/data/1086222/000119312523215943/d525419d8k.htm","https://www.sec.gov/Archives/edgar/data/1086222/000119312523215943/0001193125-23-215943-index.htm",{"symbol":5,"form":5162,"filingdate":5358,"primarydocument":5359,"accessionnumber":5360,"filing_url":5361,"sec_url":5362},"2023-08-16","d515301d8k.htm","0001193125-23-213918","https://www.sec.gov/Archives/edgar/data/1086222/000119312523213918/d515301d8k.htm","https://www.sec.gov/Archives/edgar/data/1086222/000119312523213918/0001193125-23-213918-index.htm",{"symbol":5,"form":5162,"filingdate":5364,"primarydocument":5365,"accessionnumber":5366,"filing_url":5367,"sec_url":5368},"2023-08-14","d891386d8k.htm","0001193125-23-212343","https://www.sec.gov/Archives/edgar/data/1086222/000119312523212343/d891386d8k.htm","https://www.sec.gov/Archives/edgar/data/1086222/000119312523212343/0001193125-23-212343-index.htm",{"symbol":5,"form":5162,"filingdate":5370,"primarydocument":5371,"accessionnumber":5372,"filing_url":5373,"sec_url":5374},"2023-08-08","akam-20230808.htm","0001086222-23-000246","https://www.sec.gov/Archives/edgar/data/1086222/000108622223000246/akam-20230808.htm","https://www.sec.gov/Archives/edgar/data/1086222/000108622223000246/0001086222-23-000246-index.htm",{"symbol":5,"form":5173,"filingdate":5370,"primarydocument":5376,"accessionnumber":5377,"filing_url":5378,"sec_url":5379},"akam-20230630.htm","0001086222-23-000248","https://www.sec.gov/Archives/edgar/data/1086222/000108622223000248/akam-20230630.htm","https://www.sec.gov/Archives/edgar/data/1086222/000108622223000248/0001086222-23-000248-index.htm",{"symbol":5,"form":5162,"filingdate":5381,"primarydocument":5382,"accessionnumber":5383,"filing_url":5384,"sec_url":5385},"2023-05-15","akam-20230511.htm","0001086222-23-000192","https://www.sec.gov/Archives/edgar/data/1086222/000108622223000192/akam-20230511.htm","https://www.sec.gov/Archives/edgar/data/1086222/000108622223000192/0001086222-23-000192-index.htm",{"symbol":5,"form":5173,"filingdate":5387,"primarydocument":5388,"accessionnumber":5389,"filing_url":5390,"sec_url":5391},"2023-05-09","akam-20230331.htm","0001086222-23-000187","https://www.sec.gov/Archives/edgar/data/1086222/000108622223000187/akam-20230331.htm","https://www.sec.gov/Archives/edgar/data/1086222/000108622223000187/0001086222-23-000187-index.htm",{"symbol":5,"form":5162,"filingdate":5387,"primarydocument":5393,"accessionnumber":5394,"filing_url":5395,"sec_url":5396},"akam-20230509.htm","0001086222-23-000185","https://www.sec.gov/Archives/edgar/data/1086222/000108622223000185/akam-20230509.htm","https://www.sec.gov/Archives/edgar/data/1086222/000108622223000185/0001086222-23-000185-index.htm",{"symbol":5,"form":5156,"filingdate":5398,"primarydocument":5399,"accessionnumber":5400,"filing_url":5401,"sec_url":5402},"2023-02-28","akam-20221231.htm","0001086222-23-000078","https://www.sec.gov/Archives/edgar/data/1086222/000108622223000078/akam-20221231.htm","https://www.sec.gov/Archives/edgar/data/1086222/000108622223000078/0001086222-23-000078-index.htm",{"symbol":5,"form":5162,"filingdate":5404,"primarydocument":5405,"accessionnumber":5406,"filing_url":5407,"sec_url":5408},"2023-02-24","akam-20230221.htm","0001086222-23-000072","https://www.sec.gov/Archives/edgar/data/1086222/000108622223000072/akam-20230221.htm","https://www.sec.gov/Archives/edgar/data/1086222/000108622223000072/0001086222-23-000072-index.htm",{"symbol":5,"form":5162,"filingdate":5410,"primarydocument":5411,"accessionnumber":5412,"filing_url":5413,"sec_url":5414},"2023-02-14","akam-20230214.htm","0001086222-23-000041","https://www.sec.gov/Archives/edgar/data/1086222/000108622223000041/akam-20230214.htm","https://www.sec.gov/Archives/edgar/data/1086222/000108622223000041/0001086222-23-000041-index.htm",{"symbol":5,"form":5162,"filingdate":5416,"primarydocument":5417,"accessionnumber":5418,"filing_url":5419,"sec_url":5420},"2022-12-16","akam-20221213.htm","0001086222-22-000278","https://www.sec.gov/Archives/edgar/data/1086222/000108622222000278/akam-20221213.htm","https://www.sec.gov/Archives/edgar/data/1086222/000108622222000278/0001086222-22-000278-index.htm",{"symbol":5,"form":5162,"filingdate":5422,"primarydocument":5423,"accessionnumber":5424,"filing_url":5425,"sec_url":5426},"2022-11-23","d271055d8k.htm","0001193125-22-292004","https://www.sec.gov/Archives/edgar/data/1086222/000119312522292004/d271055d8k.htm","https://www.sec.gov/Archives/edgar/data/1086222/000119312522292004/0001193125-22-292004-index.htm",{"symbol":5,"form":5162,"filingdate":5428,"primarydocument":5429,"accessionnumber":5430,"filing_url":5431,"sec_url":5432},"2022-11-10","akam-20221110.htm","0001086222-22-000253","https://www.sec.gov/Archives/edgar/data/1086222/000108622222000253/akam-20221110.htm","https://www.sec.gov/Archives/edgar/data/1086222/000108622222000253/0001086222-22-000253-index.htm",{"symbol":5,"form":5162,"filingdate":5434,"primarydocument":5435,"accessionnumber":5436,"filing_url":5437,"sec_url":5438},"2022-11-08","akam-20221108.htm","0001086222-22-000249","https://www.sec.gov/Archives/edgar/data/1086222/000108622222000249/akam-20221108.htm","https://www.sec.gov/Archives/edgar/data/1086222/000108622222000249/0001086222-22-000249-index.htm",{"symbol":5,"form":5173,"filingdate":5434,"primarydocument":5440,"accessionnumber":5441,"filing_url":5442,"sec_url":5443},"akam-20220930.htm","0001086222-22-000251","https://www.sec.gov/Archives/edgar/data/1086222/000108622222000251/akam-20220930.htm","https://www.sec.gov/Archives/edgar/data/1086222/000108622222000251/0001086222-22-000251-index.htm",{"symbol":5,"form":5173,"filingdate":5445,"primarydocument":5446,"accessionnumber":5447,"filing_url":5448,"sec_url":5449},"2022-08-09","akam-20220630.htm","0001086222-22-000224","https://www.sec.gov/Archives/edgar/data/1086222/000108622222000224/akam-20220630.htm","https://www.sec.gov/Archives/edgar/data/1086222/000108622222000224/0001086222-22-000224-index.htm",{"symbol":5,"form":5162,"filingdate":5445,"primarydocument":5451,"accessionnumber":5452,"filing_url":5453,"sec_url":5454},"akam-20220809.htm","0001086222-22-000222","https://www.sec.gov/Archives/edgar/data/1086222/000108622222000222/akam-20220809.htm","https://www.sec.gov/Archives/edgar/data/1086222/000108622222000222/0001086222-22-000222-index.htm",{"symbol":5,"form":5162,"filingdate":5456,"primarydocument":5457,"accessionnumber":5458,"filing_url":5459,"sec_url":5460},"2022-05-13","akam-20220512.htm","0001086222-22-000167","https://www.sec.gov/Archives/edgar/data/1086222/000108622222000167/akam-20220512.htm","https://www.sec.gov/Archives/edgar/data/1086222/000108622222000167/0001086222-22-000167-index.htm",{"symbol":5,"form":5173,"filingdate":5462,"primarydocument":5463,"accessionnumber":5464,"filing_url":5465,"sec_url":5466},"2022-05-09","akam-20220331.htm","0001086222-22-000159","https://www.sec.gov/Archives/edgar/data/1086222/000108622222000159/akam-20220331.htm","https://www.sec.gov/Archives/edgar/data/1086222/000108622222000159/0001086222-22-000159-index.htm",{"symbol":5,"form":5162,"filingdate":5468,"primarydocument":5469,"accessionnumber":5470,"filing_url":5471,"sec_url":5472},"2022-05-03","akam-20220503.htm","0001086222-22-000153","https://www.sec.gov/Archives/edgar/data/1086222/000108622222000153/akam-20220503.htm","https://www.sec.gov/Archives/edgar/data/1086222/000108622222000153/0001086222-22-000153-index.htm",{"symbol":5,"form":5162,"filingdate":5474,"primarydocument":5475,"accessionnumber":5476,"filing_url":5477,"sec_url":5478},"2022-03-07","akam-20220307.htm","0001086222-22-000105","https://www.sec.gov/Archives/edgar/data/1086222/000108622222000105/akam-20220307.htm","https://www.sec.gov/Archives/edgar/data/1086222/000108622222000105/0001086222-22-000105-index.htm",{"symbol":5,"form":5156,"filingdate":5480,"primarydocument":5481,"accessionnumber":5482,"filing_url":5483,"sec_url":5484},"2022-02-28","akam-20211231.htm","0001086222-22-000058","https://www.sec.gov/Archives/edgar/data/1086222/000108622222000058/akam-20211231.htm","https://www.sec.gov/Archives/edgar/data/1086222/000108622222000058/0001086222-22-000058-index.htm",{"symbol":5,"form":5162,"filingdate":5486,"primarydocument":5487,"accessionnumber":5488,"filing_url":5489,"sec_url":5490},"2022-02-25","akam-20220218.htm","0001086222-22-000054","https://www.sec.gov/Archives/edgar/data/1086222/000108622222000054/akam-20220218.htm","https://www.sec.gov/Archives/edgar/data/1086222/000108622222000054/0001086222-22-000054-index.htm",{"symbol":5,"form":5162,"filingdate":5492,"primarydocument":5493,"accessionnumber":5494,"filing_url":5495,"sec_url":5496},"2022-02-15","akam-20220215.htm","0001086222-22-000011","https://www.sec.gov/Archives/edgar/data/1086222/000108622222000011/akam-20220215.htm","https://www.sec.gov/Archives/edgar/data/1086222/000108622222000011/0001086222-22-000011-index.htm",{"symbol":5,"form":5162,"filingdate":5498,"primarydocument":5499,"accessionnumber":5500,"filing_url":5501,"sec_url":5502},"2021-12-16","akam-20211216.htm","0001086222-21-000313","https://www.sec.gov/Archives/edgar/data/1086222/000108622221000313/akam-20211216.htm","https://www.sec.gov/Archives/edgar/data/1086222/000108622221000313/0001086222-21-000313-index.htm",{"symbol":5,"form":5162,"filingdate":5504,"primarydocument":5505,"accessionnumber":5506,"filing_url":5507,"sec_url":5508},"2021-12-09","akam-20211206.htm","0001086222-21-000307","https://www.sec.gov/Archives/edgar/data/1086222/000108622221000307/akam-20211206.htm","https://www.sec.gov/Archives/edgar/data/1086222/000108622221000307/0001086222-21-000307-index.htm",{"symbol":5,"form":5162,"filingdate":5510,"primarydocument":5511,"accessionnumber":5512,"filing_url":5513,"sec_url":5514},"2021-11-15","akam-20211108.htm","0001086222-21-000288","https://www.sec.gov/Archives/edgar/data/1086222/000108622221000288/akam-20211108.htm","https://www.sec.gov/Archives/edgar/data/1086222/000108622221000288/0001086222-21-000288-index.htm",{"symbol":5,"form":5173,"filingdate":5516,"primarydocument":5517,"accessionnumber":5518,"filing_url":5519,"sec_url":5520},"2021-11-08","akam-20210930.htm","0001086222-21-000285","https://www.sec.gov/Archives/edgar/data/1086222/000108622221000285/akam-20210930.htm","https://www.sec.gov/Archives/edgar/data/1086222/000108622221000285/0001086222-21-000285-index.htm",{"symbol":5,"form":5162,"filingdate":5522,"primarydocument":5523,"accessionnumber":5524,"filing_url":5525,"sec_url":5526},"2021-11-02","akam-20211102.htm","0001086222-21-000279","https://www.sec.gov/Archives/edgar/data/1086222/000108622221000279/akam-20211102.htm","https://www.sec.gov/Archives/edgar/data/1086222/000108622221000279/0001086222-21-000279-index.htm",{"symbol":5,"form":5162,"filingdate":5528,"primarydocument":5529,"accessionnumber":5530,"filing_url":5531,"sec_url":5532},"2021-09-29","akam-20210929.htm","0001086222-21-000264","https://www.sec.gov/Archives/edgar/data/1086222/000108622221000264/akam-20210929.htm","https://www.sec.gov/Archives/edgar/data/1086222/000108622221000264/0001086222-21-000264-index.htm",[5534,5554,5582,5595,5611,5638,5652,5663,5675,5687,5701,5713,5721,5732,5746,5769,5788,5800,5816,5827,5836,5844,5851,5859,5866,5882],{"symbol":5,"accessionnumber":5535,"filingdate":200,"sec_url":5536,"tags":5537,"headline":5542,"summary":5543,"sector":5544,"industry":5545,"date_processed":5546,"impact_score":5547,"exhibits":5548,"isLocked":5553},"0001086222-26-000083","https://www.sec.gov/Archives/edgar/data/1086222/000108622226000083/0001086222-26-000083-index.htm",{"events":5538},[5539,5540,5541],"Earnings Miss","General Statement","New Major Contract","Akamai Reports Q2 2026 Financial Results and Major CIS Contract Win","Akamai Technologies, Inc. reported its financial results for the second quarter of 2026, showing a 5% year-over-year increase in total revenue to $1.1 billion. However, GAAP net income per diluted share decreased by 27% year-over-year to $0.52. The company also announced a significant contract win in its Cloud Infrastructure Services (CIS) portfolio, worth over $600 million over four years with a new U.S.-based technology company. Akamai provided financial guidance for the third quarter and full year 2026.","Trade & Services","Services-Business Services, NEC","2026-08-06 20:08:41","HIGH",[5549],{"exhibit_number":5550,"htm_reference":5551,"full_url":5552},"EX-99.1","exhibit991-q22026.htm","https://www.sec.gov/Archives/edgar/data/1086222/000108622226000083/exhibit991-q22026.htm",false,{"symbol":5,"accessionnumber":5555,"filingdate":490,"sec_url":5556,"tags":5557,"headline":5561,"summary":5562,"sector":5544,"industry":5545,"date_processed":5563,"impact_score":5564,"exhibits":5565,"isLocked":5553},"0001193125-26-237084","https://www.sec.gov/Archives/edgar/data/1086222/000119312526237084/0001193125-26-237084-index.htm",{"events":5558},[5559,5560],"Convertible Note Offering","Share Repurchase Program Announced","Akamai Technologies Announces Convertible Note Offering and Share Repurchase","On May 22, 2026, Akamai Technologies, Inc. completed its offering of $1.75 billion in 0.00% Convertible Senior Notes due 2030 and $1.75 billion in 0.00% Convertible Senior Notes due 2032. The company used $236.6 million of the net proceeds to pay for convertible note hedge transactions, $350.0 million to repurchase 2,476,298 shares of its common stock, and intends to use the remaining net proceeds to fund capital expenditures and for general corporate purposes. The notes are convertible into Akamai's common stock at initial conversion rates of 4.9650 shares per $1,000 principal amount for the 2030 notes and 5.2408 shares per $1,000 principal amount for the 2032 notes.","2026-05-22 20:45:53","MEDIUM",[5566,5570,5574,5578],{"exhibit_number":5567,"htm_reference":5568,"full_url":5569},"EX-10.1","d144441dex101.htm","https://www.sec.gov/Archives/edgar/data/1086222/000119312526237084/d144441dex101.htm",{"exhibit_number":5571,"htm_reference":5572,"full_url":5573},"EX-10.2","d144441dex102.htm","https://www.sec.gov/Archives/edgar/data/1086222/000119312526237084/d144441dex102.htm",{"exhibit_number":5575,"htm_reference":5576,"full_url":5577},"EX-4.1","d144441dex41.htm","https://www.sec.gov/Archives/edgar/data/1086222/000119312526237084/d144441dex41.htm",{"exhibit_number":5579,"htm_reference":5580,"full_url":5581},"EX-4.2","d144441dex42.htm","https://www.sec.gov/Archives/edgar/data/1086222/000119312526237084/d144441dex42.htm",{"symbol":5,"accessionnumber":5583,"filingdate":501,"sec_url":5584,"tags":5585,"headline":5588,"summary":5589,"sector":5544,"industry":5545,"date_processed":5590,"impact_score":5564,"exhibits":5591,"isLocked":5553},"0001193125-26-231745","https://www.sec.gov/Archives/edgar/data/1086222/000119312526231745/0001193125-26-231745-index.htm",{"events":5586},[5587,5559,5540],"New Debt Issued","Akamai Technologies Announces Pricing of $3 Billion Convertible Senior Notes Offering","Akamai Technologies, Inc. announced the pricing of its private offering of $1.5 billion of 0% convertible senior notes due 2030 and $1.5 billion of 0% convertible senior notes due 2032. The notes will be sold to qualified institutional buyers and are expected to close on May 22, 2026. Akamai intends to use the net proceeds to fund capital expenditures for its Cloud Infrastructure Services business and for general corporate purposes, with a portion also used for share repurchases. The offering was upsized from the previously announced $2.6 billion. The notes will be convertible into Akamai common stock at initial conversion prices representing premiums of approximately 42.5% and 35.0% over the May 19, 2026 closing price.","2026-05-20 11:45:56",[5592],{"exhibit_number":5550,"htm_reference":5593,"full_url":5594},"d227940dex991.htm","https://www.sec.gov/Archives/edgar/data/1086222/000119312526231745/d227940dex991.htm",{"symbol":5,"accessionnumber":5596,"filingdate":513,"sec_url":5597,"tags":5598,"headline":5601,"summary":5602,"sector":5544,"industry":5545,"date_processed":5603,"impact_score":5564,"exhibits":5604,"isLocked":5553},"0001193125-26-228949","https://www.sec.gov/Archives/edgar/data/1086222/000119312526228949/0001193125-26-228949-index.htm",{"events":5599},[5587,5600,5540],"Credit Facility Entered","Akamai Announces Proposed Offering of Convertible Senior Notes","Akamai Technologies, Inc. announced on May 18, 2026, its intention to offer $1.3 billion of Convertible Senior Notes due 2030 and $1.3 billion of Convertible Senior Notes due 2032 in a private offering to qualified institutional buyers. The notes will not bear regular interest, and the principal amount will not accrete. Akamai intends to use the net proceeds from the offering to fund capital expenditures for its Cloud Infrastructure Services business and for general corporate purposes. Additionally, Akamai entered into an Amendment No. 3 to its Credit Agreement, increasing the maximum consolidated leverage ratio financial covenant to 4.75:1.00 for the four consecutive fiscal quarter periods ending on June 30, 2026, and September 30, 2026.","2026-05-18 20:17:41",[5605,5608],{"exhibit_number":5567,"htm_reference":5606,"full_url":5607},"d123781dex101.htm","https://www.sec.gov/Archives/edgar/data/1086222/000119312526228949/d123781dex101.htm",{"exhibit_number":5550,"htm_reference":5609,"full_url":5610},"d123781dex991.htm","https://www.sec.gov/Archives/edgar/data/1086222/000119312526228949/d123781dex991.htm",{"symbol":5,"accessionnumber":5612,"filingdate":531,"sec_url":5613,"tags":5614,"headline":5620,"summary":5621,"sector":5544,"industry":5545,"date_processed":5622,"impact_score":5547,"exhibits":5623,"isLocked":5553},"0001086222-26-000064","https://www.sec.gov/Archives/edgar/data/1086222/000108622226000064/0001086222-26-000064-index.htm",{"events":5615},[5616,5617,5618,5619],"Stock Plan Modification","Corporate Update","Corporate Name Change","Authorized Share Increase","Akamai Technologies Approves New Stock Plans and Governance Amendments","Akamai Technologies, Inc. announced that its stockholders approved several key corporate governance and compensation-related matters at the company's annual meeting held on May 13, 2026. The approvals include the 2026 Employee Stock Purchase Plan, an amendment to the 2013 Stock Incentive Plan increasing the number of shares available for grant by 8,000,000, and an amendment to the company's Certificate of Incorporation to allow certain stockholders to call a special meeting. These changes aim to enhance stockholder engagement and align executive compensation with company performance.","2026-05-13 20:22:56",[5624,5628,5632,5635],{"exhibit_number":5625,"htm_reference":5626,"full_url":5627},"EX-3.1","ex31archarter.htm","https://www.sec.gov/Archives/edgar/data/1086222/000108622226000064/ex31archarter.htm",{"exhibit_number":5629,"htm_reference":5630,"full_url":5631},"EX-3.2","ex32arbylaws.htm","https://www.sec.gov/Archives/edgar/data/1086222/000108622226000064/ex32arbylaws.htm",{"exhibit_number":5567,"htm_reference":5633,"full_url":5634},"ex1012026espp.htm","https://www.sec.gov/Archives/edgar/data/1086222/000108622226000064/ex1012026espp.htm",{"exhibit_number":5571,"htm_reference":5636,"full_url":5637},"exhibit102incentiveplaname.htm","https://www.sec.gov/Archives/edgar/data/1086222/000108622226000064/exhibit102incentiveplaname.htm",{"symbol":5,"accessionnumber":5639,"filingdate":554,"sec_url":5640,"tags":5641,"headline":5645,"summary":5646,"sector":5544,"industry":5545,"date_processed":5647,"impact_score":5564,"exhibits":5648,"isLocked":5553},"0001086222-26-000054","https://www.sec.gov/Archives/edgar/data/1086222/000108622226000054/0001086222-26-000054-index.htm",{"events":5642},[5541,5643,5644,5540],"Strategic Partnership","Earnings Beat","Akamai Technologies Announces $1.8 Billion Commitment for Cloud Infrastructure Services","Akamai Technologies, Inc. reported its financial results for the first quarter of 2026, showing a 6% increase in total revenue to $1.074 billion. Notably, Cloud Infrastructure Services (CIS) revenue surged by 40% year-over-year to $95 million, driven by a $1.8 billion commitment from a leading AI model provider. Despite the revenue growth, GAAP net income per diluted share decreased by 13% to $0.71, and non-GAAP net income per diluted share decreased by 5% to $1.61. The company also provided financial guidance for the second quarter and full year 2026.","2026-05-07 20:16:41",[5649],{"exhibit_number":5550,"htm_reference":5650,"full_url":5651},"exhibit991-q12026.htm","https://www.sec.gov/Archives/edgar/data/1086222/000108622226000054/exhibit991-q12026.htm",{"symbol":5,"accessionnumber":5164,"filingdate":858,"sec_url":5166,"tags":5653,"headline":5656,"summary":5657,"sector":5544,"industry":5545,"date_processed":5658,"impact_score":5547,"exhibits":5659,"isLocked":5553},{"events":5654},[5540,5644,5655],"Raised Guidance","Akamai Reports Strong Q4 2025 Financial Performance with Revenue Growth and Non-GAAP Net Income Increase","Akamai Technologies, Inc. reported its financial results for the fourth quarter and full-year 2025, showing a 7% year-over-year revenue increase to $1.095 billion in Q4, with notable growth in Cloud Infrastructure Services and Guardicore Segmentation and API Security. Non-GAAP net income per diluted share rose to $1.84 in Q4, up 11% from the previous year. The company provided financial guidance for Q1 2026 and the full year, anticipating continued growth.","2026-02-19 21:16:42",[5660],{"exhibit_number":5550,"htm_reference":5661,"full_url":5662},"exhibit991-q42025.htm","https://www.sec.gov/Archives/edgar/data/1086222/000108622226000017/exhibit991-q42025.htm",{"symbol":5,"accessionnumber":5169,"filingdate":866,"sec_url":5171,"tags":5664,"headline":5668,"summary":5669,"sector":5544,"industry":5545,"date_processed":5670,"impact_score":5564,"exhibits":5671,"isLocked":5553},{"events":5665},[5541,5666,5667],"Executive Compensation Detail","Equity Plan Approved","Akamai Technologies Adopts 2026 Executive Compensation Programs","On February 11, 2026, Akamai Technologies' Board of Directors adopted new bonus and equity compensation programs for its executive officers, including the CEO, CFO, and other named executives. The bonus programs are contingent on achieving specific revenue and adjusted operating income targets for fiscal year 2026, with potential adjustments based on environmental, social, and governance (ESG) performance. Additionally, the executives are eligible for restricted stock units (RSUs) with varying vesting schedules based on corporate and stock performance over a three-year period. Grants of RSUs are also subject to corporate and stock performance criteria, with potential vesting based on Akamai's total shareholder return relative to the S&P 500 Index.","2026-02-17 21:18:41",[5672],{"exhibit_number":5550,"htm_reference":5673,"full_url":5674},"execcomp8-kexh991.htm","https://www.sec.gov/Archives/edgar/data/1086222/000108622226000004/execcomp8-kexh991.htm",{"symbol":5,"accessionnumber":5180,"filingdate":1233,"sec_url":5182,"tags":5676,"headline":5680,"summary":5681,"sector":5544,"industry":5545,"date_processed":5682,"impact_score":5564,"exhibits":5683,"isLocked":5553},{"2.02":5677,"9.01":5678},[5644,5540],[5679],"Exhibits Furnished","Akamai Reports Strong Q3 2025 Financial Results with 5% Revenue Growth","Akamai Technologies, Inc. reported its financial results for Q3 2025, showing a 5% increase in total revenue to $1.055 billion. The company saw a significant 39% year-over-year growth in Cloud Infrastructure Services, reaching $81 million. GAAP net income per diluted share was $0.97, a 155% increase from Q3 2024. Non-GAAP net income per diluted share was $1.86, up 17% year-over-year. The company also provided guidance for the fourth quarter and full year 2025, indicating continued growth in revenue and operating margins.","2025-11-06 21:04:42",[5684],{"exhibit_number":5550,"htm_reference":5685,"full_url":5686},"exhibit991-q32025.htm","https://www.sec.gov/Archives/edgar/data/1086222/000108622225000252/exhibit991-q32025.htm",{"symbol":5,"accessionnumber":5185,"filingdate":1275,"sec_url":5187,"tags":5688,"headline":5693,"summary":5694,"sector":5544,"industry":5545,"date_processed":5695,"impact_score":5696,"exhibits":5697,"isLocked":5553},{"7.01":5689,"9.01":5692},[5690,5691],"Regulation FD Disclosure","Press Release Furnished",[5679],"Akamai Launches Akamai Inference Cloud for AI at the Edge","On October 28, 2025, Akamai Technologies, Inc. announced the launch of Akamai Inference Cloud, a platform designed to enable AI inferencing at the edge of the internet. This new platform, leveraging NVIDIA's AI infrastructure, aims to provide scalable, secure, and low-latency AI processing globally. The launch is a strategic move to push AI closer to users, enhancing the speed and responsiveness of AI applications, and is part of Akamai's broader vision to power the next generation of AI applications with its global edge network.","2025-10-28 20:50:04","LOW",[5698],{"exhibit_number":5550,"htm_reference":5699,"full_url":5700},"ex991-prakamaiinferenceclo.htm","https://www.sec.gov/Archives/edgar/data/1086222/000108622225000246/ex991-prakamaiinferenceclo.htm",{"symbol":5,"accessionnumber":5190,"filingdate":1441,"sec_url":5192,"tags":5702,"headline":5706,"summary":5707,"sector":5544,"industry":5545,"date_processed":5708,"impact_score":5564,"exhibits":5709,"isLocked":5553},{"5.03":5703,"9.01":5705},[5704],"Bylaw Amendment",[5679],"Akamai Technologies Adopts Amended and Restated Bylaws","On September 10, 2025, Akamai Technologies, Inc. adopted amended and restated bylaws, effective immediately. The new bylaws reduce the voting threshold for stockholders to remove directors from two-thirds to a majority and to amend the bylaws from seventy-five percent to a majority. These changes are aimed at making it easier for stockholders to make bylaw changes. The complete text of the Amended and Restated Bylaws is filed as Exhibit 3.1.","2025-09-12 20:03:41",[5710],{"exhibit_number":5625,"htm_reference":5711,"full_url":5712},"exh31arby-lawsseptember2025.htm","https://www.sec.gov/Archives/edgar/data/1086222/000108622225000238/exh31arby-lawsseptember2025.htm",{"symbol":5,"accessionnumber":5195,"filingdate":1556,"sec_url":5197,"tags":5714,"headline":5717,"summary":5718,"sector":5544,"industry":5545,"date_processed":5719,"impact_score":5564,"exhibits":5720,"isLocked":5553},{"7.01":5715},[5690,5716],"Stock Split","CEO and Board Chair Purchase Common Stock","On August 11, 2025, F. Thomson Leighton, Chief Executive Officer of Akamai Technologies, Inc., purchased 50,000 shares of the Company's common stock at a weighted average price of $72.2609 per share. Additionally, Daniel Hesse, Chair of the Company's Board of Directors, purchased 3,000 shares of the Company's common stock at a weighted average price of $72.2990 per share.","2025-08-21 21:52:30",[],{"symbol":5,"accessionnumber":5205,"filingdate":1569,"sec_url":5207,"tags":5722,"headline":5725,"summary":5726,"sector":5544,"industry":5545,"date_processed":5727,"impact_score":5564,"exhibits":5728,"isLocked":5553},{"2.02":5723,"9.01":5724},[5644,5540],[5679],"Akamai Reports Q2 2025 Financial Results with Revenue Growth and EPS Beat","Akamai Technologies, Inc. reported its financial results for the second quarter of 2025, showing a 7% year-over-year revenue increase to $1.043 billion. Despite a 17% decline in GAAP net income per diluted share to $0.71, the company achieved a non-GAAP net income per diluted share of $1.73, a 9% increase from the same period last year. Akamai also provided financial guidance for the remainder of 2025, forecasting revenue and non-GAAP net income per diluted share to be at the higher end of their respective ranges.","2025-08-21 23:03:20",[5729],{"exhibit_number":5550,"htm_reference":5730,"full_url":5731},"exhibit991-q22025.htm","https://www.sec.gov/Archives/edgar/data/1086222/000108622225000214/exhibit991-q22025.htm",{"symbol":5,"accessionnumber":5210,"filingdate":1675,"sec_url":5212,"tags":5733,"headline":5739,"summary":5740,"sector":5544,"industry":5545,"date_processed":5741,"impact_score":5547,"exhibits":5742,"isLocked":5553},{"5.02":5734,"7.01":5737,"9.01":5738},[5735,5736],"New CEO Appointed","New CFO Appointed",[5691],[5679],"Akamai Announces New Board Members","Akamai Technologies, Inc. announced on July 8, 2025, the appointment of Janaki Akella and Bas Burger to its Board of Directors. Both appointees bring extensive experience in technology leadership, global business transformation, and cybersecurity. They will serve until the Company’s 2026 Annual Meeting of Stockholders or until their successors are duly appointed and qualified. Akella was also appointed to the Audit and Finance Committees, while Burger was appointed to the Talent, Leadership and Compensation, and Environmental, Social and Governance Committees.","2025-08-22 06:03:10",[5743],{"exhibit_number":5550,"htm_reference":5744,"full_url":5745},"ex991-pressreleasexjuly2025.htm","https://www.sec.gov/Archives/edgar/data/1086222/000108622225000196/ex991-pressreleasexjuly2025.htm",{"symbol":5,"accessionnumber":5215,"filingdate":1818,"sec_url":5217,"tags":5747,"headline":5756,"summary":5757,"sector":5544,"industry":5545,"date_processed":5758,"impact_score":5564,"exhibits":5759,"isLocked":5553},{"1.01":5748,"2.03":5750,"3.02":5751,"8.01":5753,"9.01":5754},[5749],"Financial Instrument Agreement",[5587],[5752],"Unregistered Stock Issuance",[5560],[5755],"No viable tag","Akamai Completes Convertible Note Offering and Share Repurchase","Akamai Technologies, Inc. completed a $1.725 billion offering of 0.25% Convertible Senior Notes due 2033, which will be used to repay existing debt and for share repurchases. Additionally, Akamai used part of the net proceeds to repurchase shares of its common stock.","2025-08-22 19:42:37",[5760,5763,5766],{"exhibit_number":5575,"htm_reference":5761,"full_url":5762},"d948474dex41.htm","https://www.sec.gov/Archives/edgar/data/1086222/000119312525122451/d948474dex41.htm",{"exhibit_number":5567,"htm_reference":5764,"full_url":5765},"d948474dex101.htm","https://www.sec.gov/Archives/edgar/data/1086222/000119312525122451/d948474dex101.htm",{"exhibit_number":5571,"htm_reference":5767,"full_url":5768},"d948474dex102.htm","https://www.sec.gov/Archives/edgar/data/1086222/000119312525122451/d948474dex102.htm",{"symbol":5,"accessionnumber":5220,"filingdate":1822,"sec_url":5222,"tags":5770,"headline":5778,"summary":5779,"sector":5544,"industry":5545,"date_processed":5780,"impact_score":5547,"exhibits":5781,"isLocked":5553},{"5.02":5771,"5.07":5773,"8.01":5775,"9.01":5776},[5735,5772],"CFO Resignation",[5774],"Director Elections Results",[5617],[5777,5679],"Acquired Business Financial Statements","Akamai Technologies, Inc. amends stock incentive plan and eliminates supermajority voting requirements","Akamai Technologies, Inc.'s stockholders approved several key amendments at the annual meeting held on May 14, 2025. These included an increase in the number of shares available for grant under the 2013 Stock Incentive Plan by 8,000,000, the elimination of supermajority voting requirements in the Amended and Restated Certificate of Incorporation, and various other governance-related proposals. The amendments to the Stock Incentive Plan and the Certificate of Incorporation became effective upon filing with the Secretary of State of Delaware on May 14, 2025.","2025-08-22 19:54:53",[5782,5785],{"exhibit_number":5625,"htm_reference":5783,"full_url":5784},"exhibit31.htm","https://www.sec.gov/Archives/edgar/data/1086222/000108622225000181/exhibit31.htm",{"exhibit_number":5567,"htm_reference":5786,"full_url":5787},"exhibit101.htm","https://www.sec.gov/Archives/edgar/data/1086222/000108622225000181/exhibit101.htm",{"symbol":5,"accessionnumber":5225,"filingdate":1826,"sec_url":5227,"tags":5789,"headline":5793,"summary":5794,"sector":5544,"industry":5545,"date_processed":5795,"impact_score":5564,"exhibits":5796,"isLocked":5553},{"8.01":5790,"9.01":5792},[5791],"Convertible Notes Offering",[5679],"Akamai Announces Pricing of $1.5 Billion Convertible Senior Notes Due 2033","On May 14, 2025, Akamai Technologies, Inc. announced the pricing of $1.5 billion of Convertible Senior Notes due 2033 in a private offering. The notes will be senior unsecured obligations of Akamai and will mature on May 15, 2033. Akamai estimates the net proceeds from this offering will be approximately $1.479 billion. The company intends to use the proceeds to repay borrowings, repurchase shares, and cover costs related to hedge and warrant transactions.","2025-08-22 20:18:41",[5797],{"exhibit_number":5550,"htm_reference":5798,"full_url":5799},"d912420dex991.htm","https://www.sec.gov/Archives/edgar/data/1086222/000119312525120317/d912420dex991.htm",{"symbol":5,"accessionnumber":5230,"filingdate":1834,"sec_url":5232,"tags":5801,"headline":5806,"summary":5807,"sector":5544,"industry":5545,"date_processed":5808,"impact_score":5564,"exhibits":5809,"isLocked":5553},{"1.01":5802,"2.03":5803,"8.01":5804,"9.01":5805},[5749],[5600,5587],[5791],[5755],"Akamai Technologies Amends Credit Agreement and Announces Convertible Notes Offering","On May 12, 2025, Akamai Technologies, Inc. amended its Credit Agreement to increase revolving commitments from $500.0 million to $1.0 billion and extend the maturity date to November 22, 2028. Additionally, on May 13, 2025, Akamai announced a proposed offering of $1.35 billion in Convertible Senior Notes due 2033, subject to market conditions. The notes will be offered to qualified institutional buyers and may be converted into Akamai's common stock at the holder's option. Akamai intends to use the net proceeds from the offering to repay borrowings, repurchase shares, and cover costs related to hedge and warrant transactions.","2025-08-22 21:11:45",[5810,5813],{"exhibit_number":5567,"htm_reference":5811,"full_url":5812},"d942780dex101.htm","https://www.sec.gov/Archives/edgar/data/1086222/000119312525118908/d942780dex101.htm",{"exhibit_number":5550,"htm_reference":5814,"full_url":5815},"d942780dex991.htm","https://www.sec.gov/Archives/edgar/data/1086222/000119312525118908/d942780dex991.htm",{"symbol":5,"accessionnumber":5240,"filingdate":1847,"sec_url":5242,"tags":5817,"headline":5820,"summary":5821,"sector":5544,"industry":5545,"date_processed":5822,"impact_score":5564,"exhibits":5823,"isLocked":5553},{"2.02":5818,"9.01":5819},[5644,5540],[5679],"Akamai Reports First Quarter 2025 Financial Results","Akamai Technologies, Inc. reported first quarter 2025 financial results on May 8, 2025. The company recorded total revenue of $1.015 billion, representing a 3% increase year-over-year and a 4% increase when adjusted for foreign exchange. Security and cloud computing revenue grew by 10% and 14% year-over-year, respectively. GAAP net income per diluted share was $0.82, down 26% year-over-year, while non-GAAP net income per diluted share was $1.70, up 4% year-over-year. Akamai provided financial guidance for the second quarter and full year 2025, including revenue and non-GAAP net income per diluted share ranges. The company also announced $500 million in share repurchases during the first quarter.","2025-08-22 22:28:18",[5824],{"exhibit_number":5550,"htm_reference":5825,"full_url":5826},"exhibit991-q12025.htm","https://www.sec.gov/Archives/edgar/data/1086222/000108622225000146/exhibit991-q12025.htm",{"symbol":5,"accessionnumber":5246,"filingdate":5244,"sec_url":5248,"tags":5828,"headline":5832,"summary":5833,"sector":5544,"industry":5545,"date_processed":5834,"impact_score":5564,"exhibits":5835,"isLocked":5553},{"1.01":5829,"2.03":5830,"9.01":5831},[5749],[5600],[5755],"Akamai Technologies Amends Credit Agreement to Remove Credit Spread Adjustment","On April 17, 2025, Akamai Technologies, Inc. (NASDAQ: AKAM) amended its Credit Agreement, dated November 22, 2022, by removing the credit spread adjustment that was applicable to SOFR borrowings. This amendment, which is effective immediately, was announced in a current report filed with the SEC on April 17, 2025.","2025-08-23 15:20:51",[],{"symbol":5,"accessionnumber":5257,"filingdate":2084,"sec_url":5259,"tags":5837,"headline":5840,"summary":5841,"sector":5544,"industry":5545,"date_processed":5842,"impact_score":5564,"exhibits":5843,"isLocked":5553},{"5.02":5838},[5839],"Board Member Departure","Immediate Resignation of Akamai Technologies Board Member","On February 24, 2025, Bill Wagner, a member of the Board of Directors of Akamai Technologies, Inc., resigned from his position effective immediately. His resignation followed his acceptance of a new role as Chief Executive Officer of Semrush Holdings, Inc. The departure was not due to any disagreement with the Company's operations, policies, or practices.","2025-08-23 23:16:26",[],{"symbol":5,"accessionnumber":5251,"filingdate":2084,"sec_url":5253,"tags":5845,"headline":5847,"summary":5848,"sector":5544,"industry":5545,"date_processed":5849,"impact_score":5696,"exhibits":5850,"isLocked":5553},{"7.01":5846},[5690],"CEO Purchases $3M of Company Stock","On February 27, 2025, F. Thomson Leighton, Chief Executive Officer of Akamai Technologies, Inc., personally purchased approximately $3 million of the Company's common stock on the open market.","2025-08-23 23:16:28",[],{"symbol":5,"accessionnumber":5261,"filingdate":2088,"sec_url":5263,"tags":5852,"headline":5854,"summary":5855,"sector":5544,"industry":5545,"date_processed":5856,"impact_score":5857,"exhibits":5858,"isLocked":5553},{"9.01":5853},[5755],"Bill Wagner Resigns from Akamai Technologies Board","On February 24, 2025, Bill Wagner, a member of the Board of Directors of Akamai Technologies, Inc., resigned from his position effective immediately. Mr. Wagner's resignation is due to his acceptance of a new role as Chief Executive Officer of Semrush Holdings, Inc. The decision to resign was not a result of any disagreement with the Company. Akamai Technologies, Inc. and its Board would like to thank Mr. Wagner for his service and contributions.","2025-08-23 23:49:31","MISSING",[],{"symbol":5,"accessionnumber":5266,"filingdate":2093,"sec_url":5268,"tags":5860,"headline":5862,"summary":5863,"sector":5544,"industry":5545,"date_processed":5864,"impact_score":5696,"exhibits":5865,"isLocked":5553},{"5.02":5861},[5666],"Akamai Technologies Announces 2025 Executive Compensation Programs","Akamai Technologies, Inc. has adopted bonus and equity compensation programs for 2025 for its named executive officers, including the Chief Executive Officer, Chief Financial Officer, and other senior executives. The compensation is tied to corporate performance objectives and ESG metrics, with bonuses to be paid in shares of vested common stock. Additionally, the company has approved grants of restricted stock units (RSUs) to these executives based on annual, corporate performance, and stock performance vesting criteria.","2025-08-24 00:15:33",[],{"symbol":5,"accessionnumber":5276,"filingdate":2104,"sec_url":5278,"tags":5867,"headline":5871,"summary":5872,"sector":5544,"industry":5545,"date_processed":5873,"impact_score":5696,"exhibits":5874,"isLocked":5553},{"2.02":5868,"7.01":5869,"9.01":5870},[5540],[5690],[5755],"Akamai Reports Q4 2024 Financial Results","Akamai Technologies reported its financial results for Q4 and full-year 2024, revealing a revenue increase of 3% for Q4 and 5% for the full year, year-over-year, both adjusted for foreign exchange. The company's security and compute solutions saw growth, while delivery revenue declined. Non-GAAP net income per diluted share for the full year increased by 5%, demonstrating sustained profitability and market adoption of its product innovations.","2025-11-11 23:48:25",[5875,5878],{"exhibit_number":5550,"htm_reference":5876,"full_url":5877},"exhibit991-q42024.htm","https://www.sec.gov/Archives/edgar/data/1086222/000108622225000007/exhibit991-q42024.htm",{"exhibit_number":5879,"htm_reference":5880,"full_url":5881},"EX-99.2","akamaiinvestoroverviewfe.htm","https://www.sec.gov/Archives/edgar/data/1086222/000108622225000007/akamaiinvestoroverviewfe.htm",{"symbol":5,"accessionnumber":5286,"filingdate":2448,"sec_url":5288,"tags":5883,"headline":5886,"summary":5887,"sector":5544,"industry":5545,"date_processed":5888,"impact_score":5564,"exhibits":5889,"isLocked":5553},{"2.02":5884,"9.01":5885},[5540,5644],[5679],"Akamai Reports Third Quarter 2024 Financial Results with Revenue Growth and Restructuring Charge Impact","Akamai Technologies, Inc. reported its third-quarter 2024 financial results on November 7, 2024, showing total revenue of $1.005 billion, a 4% increase year-over-year, driven by a 17% growth in security and compute revenue. The company faced a significant restructuring charge of $82 million, primarily due to severance costs and asset impairments, which impacted GAAP income from operations and net income. Non-GAAP income from operations remained flat at $296 million, and non-GAAP net income decreased slightly by 3% to $244 million. The company also provided financial guidance for the fourth quarter and full year 2024.","2025-12-02 23:58:12",[5890],{"exhibit_number":5550,"htm_reference":5891,"full_url":5892},"exhibit991-q32024.htm","https://www.sec.gov/Archives/edgar/data/1086222/000108622224000214/exhibit991-q32024.htm",null,1789889643633]