[{"data":1,"prerenderedAt":6204},["ShallowReactive",2],{"company-overview-AMZN":3},{"company_profile":4,"ohlc":24,"spy":4132,"trading_signals":5408,"company_actions":5555,"filings_8k":5888,"report_history":6203,"insider_summary":6203,"filings_summary":6203,"financials_summary":6203,"institutional_summary":6203,"seo_links":6203},{"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},"AMZN","Amazon.com Inc.","NASDAQ","XNGS","Consumer Cyclical","Internet Retail",1556000,"https://www.aboutamazon.com","Amazon.com Inc. is a global leader in e-commerce and cloud computing services. Founded in 1994, the company has redefined retail by offering an extensive selection of products and services through its online marketplace, which serves millions of customers worldwide. Known for customer-centric innovation, Amazon continuously enhances its platform with features such as personalized recommendations, same-day delivery, and convenient payment solutions. Besides its retail arm, Amazon Web Services (AWS) plays a pivotal role in the cloud computing sector, providing scalable and reliable IT infrastructure for startups, enterprises, and government entities. AWS is a key driver of Amazon's profitability and a major player in the technology industry. By diversifying into sectors like artificial intelligence, streaming media through Amazon Prime, and logistics with its delivery network, Amazon maintains a significant impact on multiple industries. Its continuous expansion and strategic acquisitions underpin its leading position in the market and influence on digital commerce and technological advancements globally.","Common Stock","Mr. Andrew R. Jassy","410 Terry Avenue North","Seattle","98109-5210","WA","United States","206 266 1000","2025-03-08 00:00:00","True",[25,31,37,43,49,55,61,66,72,78,84,90,96,102,108,114,120,126,132,138,144,150,156,162,168,174,180,186,192,198,204,210,216,222,228,234,240,246,252,258,264,270,276,282,288,294,299,304,310,316,322,327,333,339,344,350,356,362,368,374,380,386,392,398,404,409,414,420,426,432,438,444,449,454,459,465,471,477,483,488,494,499,505,511,517,523,529,534,539,545,551,557,562,568,574,580,585,590,596,601,607,612,618,624,630,635,641,646,652,658,663,668,674,679,685,691,697,703,709,715,721,727,733,739,745,751,756,762,768,774,780,786,791,797,802,808,814,820,826,832,838,844,850,856,862,868,874,879,885,891,897,902,908,913,919,925,931,936,942,948,953,959,965,970,976,982,988,994,1000,1006,1012,1018,1024,1029,1035,1041,1047,1053,1059,1064,1069,1075,1080,1085,1090,1096,1102,1108,1113,1119,1125,1130,1136,1141,1147,1153,1159,1165,1170,1174,1180,1186,1190,1196,1202,1207,1213,1219,1223,1227,1233,1239,1245,1248,1251,1256,1260,1266,1272,1277,1282,1288,1294,1299,1305,1311,1317,1323,1329,1335,1341,1347,1352,1358,1364,1370,1375,1381,1387,1393,1399,1405,1411,1417,1422,1427,1433,1439,1445,1450,1456,1462,1468,1474,1479,1484,1490,1494,1500,1506,1512,1517,1523,1529,1535,1541,1547,1551,1555,1560,1565,1571,1577,1582,1587,1593,1598,1602,1608,1612,1616,1620,1625,1631,1637,1642,1646,1652,1658,1661,1666,1670,1675,1681,1687,1692,1697,1702,1706,1712,1718,1723,1727,1732,1736,1742,1748,1753,1758,1761,1767,1772,1777,1781,1786,1792,1796,1802,1808,1813,1817,1823,1828,1834,1839,1845,1850,1856,1862,1868,1874,1880,1886,1891,1896,1902,1908,1912,1918,1924,1930,1936,1942,1948,1954,1959,1965,1971,1977,1983,1989,1995,2001,2007,2013,2019,2024,2030,2036,2042,2048,2054,2060,2066,2072,2078,2084,2090,2095,2101,2107,2113,2119,2125,2130,2136,2142,2148,2153,2158,2164,2170,2175,2181,2187,2193,2199,2205,2210,2215,2221,2227,2233,2239,2244,2250,2256,2262,2268,2272,2278,2284,2288,2294,2299,2304,2310,2316,2322,2328,2331,2336,2342,2347,2352,2358,2363,2366,2370,2375,2381,2387,2391,2396,2401,2405,2410,2415,2420,2425,2429,2431,2436,2440,2443,2448,2452,2456,2460,2466,2469,2472,2476,2482,2485,2488,2493,2498,2503,2509,2512,2518,2524,2530,2534,2539,2544,2550,2556,2560,2566,2572,2577,2581,2585,2589,2594,2599,2605,2611,2616,2620,2626,2632,2638,2644,2650,2656,2662,2667,2672,2677,2683,2689,2695,2700,2706,2712,2717,2723,2727,2733,2739,2744,2750,2756,2760,2765,2771,2777,2783,2788,2794,2800,2805,2811,2815,2821,2827,2832,2838,2843,2849,2854,2860,2865,2870,2876,2882,2888,2894,2900,2906,2912,2917,2923,2929,2935,2941,2946,2952,2958,2964,2970,2976,2981,2985,2990,2996,3002,3008,3013,3019,3024,3029,3035,3040,3046,3050,3056,3062,3066,3071,3077,3080,3086,3090,3094,3100,3105,3110,3116,3122,3127,3130,3136,3140,3146,3152,3155,3161,3164,3168,3172,3177,3182,3187,3191,3197,3203,3208,3214,3218,3223,3228,3233,3239,3245,3250,3255,3261,3266,3271,3275,3279,3283,3288,3293,3299,3304,3310,3315,3321,3327,3331,3337,3342,3346,3349,3355,3360,3365,3370,3375,3380,3386,3389,3393,3399,3404,3408,3413,3417,3422,3427,3431,3436,3441,3447,3452,3457,3462,3466,3472,3478,3482,3488,3493,3498,3503,3507,3512,3518,3524,3530,3535,3540,3545,3551,3557,3563,3569,3575,3579,3583,3589,3594,3600,3606,3612,3618,3624,3630,3636,3642,3648,3653,3659,3665,3671,3677,3683,3688,3694,3700,3706,3711,3717,3723,3729,3734,3740,3746,3752,3756,3761,3767,3773,3779,3785,3790,3796,3801,3807,3812,3818,3823,3828,3834,3839,3845,3851,3857,3862,3867,3872,3877,3881,3886,3892,3898,3904,3910,3916,3921,3927,3933,3938,3944,3950,3956,3962,3968,3974,3980,3986,3992,3998,4001,4007,4013,4019,4025,4031,4037,4043,4049,4055,4060,4066,4072,4078,4084,4090,4096,4102,4108,4112,4116,4122,4127],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",252.86,255.43,251.88,253.51,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-09-17",251.07,252.73,249.24,251.19,{"symbol":5,"time":38,"open":39,"high":40,"low":41,"close":42},"2026-09-16",248.1,249.26,244.3,245.96,{"symbol":5,"time":44,"open":45,"high":46,"low":47,"close":48},"2026-09-15",252.24,253.27,247.22,248.42,{"symbol":5,"time":50,"open":51,"high":52,"low":53,"close":54},"2026-09-14",253.15,255.95,250.74,253.54,{"symbol":5,"time":56,"open":57,"high":58,"low":59,"close":60},"2026-09-11",254.09,257.59,253.14,256.78,{"symbol":5,"time":62,"open":63,"high":51,"low":64,"close":65},"2026-09-10",250.11,249.58,251.89,{"symbol":5,"time":67,"open":68,"high":69,"low":70,"close":71},"2026-09-09",253.12,254.69,250.65,252.4,{"symbol":5,"time":73,"open":74,"high":75,"low":76,"close":77},"2026-09-08",256.68,257.99,254.75,256.97,{"symbol":5,"time":79,"open":80,"high":81,"low":82,"close":83},"2026-09-04",259.07,261.12,255.29,258.51,{"symbol":5,"time":85,"open":86,"high":87,"low":88,"close":89},"2026-09-03",256.2,259.5,256,258.9,{"symbol":5,"time":91,"open":92,"high":93,"low":94,"close":95},"2026-09-02",254.26,256.24,253.4,254.98,{"symbol":5,"time":97,"open":98,"high":99,"low":100,"close":101},"2026-09-01",254.83,255.82,251.93,254.92,{"symbol":5,"time":103,"open":104,"high":105,"low":106,"close":107},"2026-08-31",263.83,264.36,257.12,259.77,{"symbol":5,"time":109,"open":110,"high":111,"low":112,"close":113},"2026-08-28",258.32,267.56,257.78,266.43,{"symbol":5,"time":115,"open":116,"high":117,"low":118,"close":119},"2026-08-27",259.23,259.66,255.02,256.26,{"symbol":5,"time":121,"open":122,"high":123,"low":124,"close":125},"2026-08-26",261.28,262.05,258.24,260.28,{"symbol":5,"time":127,"open":128,"high":129,"low":130,"close":131},"2026-08-25",262.51,263.89,259.83,261.06,{"symbol":5,"time":133,"open":134,"high":135,"low":136,"close":137},"2026-08-24",259.6,263.32,259.05,262.07,{"symbol":5,"time":139,"open":140,"high":141,"low":142,"close":143},"2026-08-21",260.74,261.09,257.04,258.63,{"symbol":5,"time":145,"open":146,"high":147,"low":148,"close":149},"2026-08-20",263.16,263.84,259.52,260.11,{"symbol":5,"time":151,"open":152,"high":153,"low":154,"close":155},"2026-08-19",260.85,266.4,258.58,265.84,{"symbol":5,"time":157,"open":158,"high":159,"low":160,"close":161},"2026-08-18",260.63,262.18,257.73,259.45,{"symbol":5,"time":163,"open":164,"high":165,"low":166,"close":167},"2026-08-17",265.44,265.75,258.34,261.31,{"symbol":5,"time":169,"open":170,"high":171,"low":172,"close":173},"2026-08-14",264.88,265.81,262.42,262.65,{"symbol":5,"time":175,"open":176,"high":177,"low":178,"close":179},"2026-08-13",267.24,269.58,264.71,265.13,{"symbol":5,"time":181,"open":182,"high":183,"low":184,"close":185},"2026-08-12",273.18,273.46,267.1,267.28,{"symbol":5,"time":187,"open":188,"high":189,"low":190,"close":191},"2026-08-11",278.69,278.84,271.36,272.27,{"symbol":5,"time":193,"open":194,"high":195,"low":196,"close":197},"2026-08-10",274.01,280.14,273.6,278.09,{"symbol":5,"time":199,"open":200,"high":201,"low":202,"close":203},"2026-08-07",272.87,278.31,272.75,274.48,{"symbol":5,"time":205,"open":206,"high":207,"low":208,"close":209},"2026-08-06",272.77,275.48,271.06,272.26,{"symbol":5,"time":211,"open":212,"high":213,"low":214,"close":215},"2026-08-05",281.59,282.79,270.73,272.65,{"symbol":5,"time":217,"open":218,"high":219,"low":220,"close":221},"2026-08-04",276.06,281.07,275.82,277.42,{"symbol":5,"time":223,"open":224,"high":225,"low":226,"close":227},"2026-08-03",278.29,287.2,278,284.02,{"symbol":5,"time":229,"open":230,"high":231,"low":232,"close":233},"2026-07-31",265,273.23,262.01,271.58,{"symbol":5,"time":235,"open":236,"high":237,"low":238,"close":239},"2026-07-30",233.35,239.82,231.06,235.5,{"symbol":5,"time":241,"open":242,"high":243,"low":244,"close":245},"2026-07-29",229.32,232.82,226.16,226.65,{"symbol":5,"time":247,"open":248,"high":249,"low":250,"close":251},"2026-07-28",232.85,233.11,228.1,230.86,{"symbol":5,"time":253,"open":254,"high":255,"low":256,"close":257},"2026-07-27",235.67,235.89,230.99,231.39,{"symbol":5,"time":259,"open":260,"high":261,"low":262,"close":263},"2026-07-24",234.38,234.95,231.34,232.11,{"symbol":5,"time":265,"open":266,"high":267,"low":268,"close":269},"2026-07-23",236.26,238.35,232.05,233.66,{"symbol":5,"time":271,"open":272,"high":273,"low":274,"close":275},"2026-07-22",248.27,248.45,242.45,244.85,{"symbol":5,"time":277,"open":278,"high":279,"low":280,"close":281},"2026-07-21",249.11,249.34,246.42,247.55,{"symbol":5,"time":283,"open":284,"high":285,"low":286,"close":287},"2026-07-20",248.76,252.89,248,249.99,{"symbol":5,"time":289,"open":290,"high":291,"low":292,"close":293},"2026-07-17",244.46,250.24,243.59,247.23,{"symbol":5,"time":295,"open":296,"high":297,"low":286,"close":298},"2026-07-16",255.12,258.08,249.89,{"symbol":5,"time":300,"open":301,"high":302,"low":301,"close":303},"2026-07-15",249.75,256.48,254.96,{"symbol":5,"time":305,"open":306,"high":307,"low":308,"close":309},"2026-07-14",245.55,248.56,243.8,247.49,{"symbol":5,"time":311,"open":312,"high":313,"low":314,"close":315},"2026-07-13",244.68,249.65,244.18,247.31,{"symbol":5,"time":317,"open":318,"high":319,"low":320,"close":321},"2026-07-10",249.55,251.03,244.41,245.34,{"symbol":5,"time":323,"open":237,"high":324,"low":325,"close":326},"2026-07-09",247.5,238.25,247.04,{"symbol":5,"time":328,"open":329,"high":330,"low":331,"close":332},"2026-07-08",244.27,244.8,240.52,243.62,{"symbol":5,"time":334,"open":335,"high":336,"low":337,"close":338},"2026-07-07",246.98,248.93,242.7,245.98,{"symbol":5,"time":340,"open":308,"high":341,"low":342,"close":343},"2026-07-06",246.04,240.88,244.16,{"symbol":5,"time":345,"open":346,"high":347,"low":348,"close":349},"2026-07-02",241.61,246.72,241.08,242.67,{"symbol":5,"time":351,"open":352,"high":353,"low":354,"close":355},"2026-07-01",239.75,244.9,234.9,241.7,{"symbol":5,"time":357,"open":358,"high":359,"low":360,"close":361},"2026-06-30",237.35,241.54,237.17,238.34,{"symbol":5,"time":363,"open":364,"high":365,"low":366,"close":367},"2026-06-29",234.22,249.71,233.8,240.14,{"symbol":5,"time":369,"open":370,"high":371,"low":372,"close":373},"2026-06-26",227.21,233.9,226.13,232.69,{"symbol":5,"time":375,"open":376,"high":377,"low":378,"close":379},"2026-06-25",232.02,232.32,225.55,227.01,{"symbol":5,"time":381,"open":382,"high":383,"low":384,"close":385},"2026-06-24",233.85,242.42,232.95,234.27,{"symbol":5,"time":387,"open":388,"high":389,"low":390,"close":391},"2026-06-23",232.55,236.87,232,234.11,{"symbol":5,"time":393,"open":394,"high":395,"low":396,"close":397},"2026-06-22",240.08,242,232.24,232.79,{"symbol":5,"time":399,"open":400,"high":401,"low":402,"close":403},"2026-06-18",240.12,245.73,236.02,244.39,{"symbol":5,"time":405,"open":353,"high":406,"low":407,"close":408},"2026-06-17",245.91,236,237.5,{"symbol":5,"time":410,"open":286,"high":411,"low":412,"close":413},"2026-06-16",249.51,245.45,246,{"symbol":5,"time":415,"open":416,"high":417,"low":418,"close":419},"2026-06-15",245.02,247.81,244.73,246.02,{"symbol":5,"time":421,"open":422,"high":423,"low":424,"close":425},"2026-06-12",243.21,243.36,233.59,238.55,{"symbol":5,"time":427,"open":428,"high":429,"low":430,"close":431},"2026-06-11",237.93,242.14,235.18,241.51,{"symbol":5,"time":433,"open":434,"high":435,"low":436,"close":437},"2026-06-10",243.61,244.07,237.45,238,{"symbol":5,"time":439,"open":440,"high":441,"low":442,"close":443},"2026-06-09",247.73,250.43,240.4,244.19,{"symbol":5,"time":445,"open":446,"high":447,"low":423,"close":448},"2026-06-08",246.68,249.42,245.22,{"symbol":5,"time":450,"open":92,"high":451,"low":452,"close":453},"2026-06-05",256.38,245.78,246.03,{"symbol":5,"time":455,"open":68,"high":456,"low":457,"close":458},"2026-06-04",255.83,251.75,253.79,{"symbol":5,"time":460,"open":461,"high":462,"low":463,"close":464},"2026-06-03",254.7,257.09,247.71,250.02,{"symbol":5,"time":466,"open":467,"high":468,"low":469,"close":470},"2026-06-02",257.16,261.2,254.37,256.52,{"symbol":5,"time":472,"open":473,"high":474,"low":475,"close":476},"2026-06-01",266.29,266.63,260.7,261.26,{"symbol":5,"time":478,"open":479,"high":480,"low":481,"close":482},"2026-05-29",271.29,274.75,269.64,270.64,{"symbol":5,"time":484,"open":191,"high":485,"low":486,"close":487},"2026-05-28",274.5,267.44,274,{"symbol":5,"time":489,"open":490,"high":491,"low":492,"close":493},"2026-05-27",266.15,272.41,265.7,271.85,{"symbol":5,"time":495,"open":496,"high":497,"low":137,"close":498},"2026-05-26",267.94,269.3,265.29,{"symbol":5,"time":500,"open":501,"high":502,"low":503,"close":504},"2026-05-22",268.66,269.79,266.24,266.32,{"symbol":5,"time":506,"open":507,"high":508,"low":509,"close":510},"2026-05-21",263.5,269.49,261.37,268.46,{"symbol":5,"time":512,"open":513,"high":514,"low":515,"close":516},"2026-05-20",260.05,265.58,259.53,265.01,{"symbol":5,"time":518,"open":519,"high":520,"low":521,"close":522},"2026-05-19",262.04,262.25,255.19,259.34,{"symbol":5,"time":524,"open":525,"high":526,"low":527,"close":528},"2026-05-18",263.87,268.85,262.53,264.86,{"symbol":5,"time":530,"open":531,"high":105,"low":532,"close":533},"2026-05-15",262.5,260.89,264.14,{"symbol":5,"time":535,"open":536,"high":537,"low":474,"close":538},"2026-05-14",269.15,270.78,267.22,{"symbol":5,"time":540,"open":541,"high":542,"low":543,"close":544},"2026-05-13",264.43,270.72,263.2,270.13,{"symbol":5,"time":546,"open":547,"high":548,"low":549,"close":550},"2026-05-12",266.71,267.65,262.63,265.82,{"symbol":5,"time":552,"open":553,"high":554,"low":555,"close":556},"2026-05-11",269.84,273.63,268.48,268.99,{"symbol":5,"time":558,"open":559,"high":487,"low":560,"close":561},"2026-05-08",271.63,269.95,272.68,{"symbol":5,"time":563,"open":564,"high":565,"low":566,"close":567},"2026-05-07",275.02,276.63,270.49,271.17,{"symbol":5,"time":569,"open":570,"high":571,"low":572,"close":573},"2026-05-06",272.89,277.8,272.21,274.99,{"symbol":5,"time":575,"open":576,"high":577,"low":578,"close":579},"2026-05-05",276.08,278.56,272.38,273.55,{"symbol":5,"time":581,"open":582,"high":583,"low":582,"close":584},"2026-05-04",268.8,276.1,272.05,{"symbol":5,"time":586,"open":514,"high":587,"low":588,"close":589},"2026-05-01",273.32,262.74,268.26,{"symbol":5,"time":591,"open":592,"high":593,"low":594,"close":595},"2026-04-30",273.17,273.88,256.16,265.06,{"symbol":5,"time":597,"open":75,"high":598,"low":599,"close":600},"2026-04-29",265.91,257.7,263.04,{"symbol":5,"time":602,"open":603,"high":604,"low":605,"close":606},"2026-04-28",258.39,261.03,256.63,259.7,{"symbol":5,"time":608,"open":609,"high":610,"low":611,"close":81},"2026-04-27",263.46,264.15,260.34,{"symbol":5,"time":613,"open":614,"high":615,"low":616,"close":617},"2026-04-24",259.98,264.5,257.69,263.99,{"symbol":5,"time":619,"open":620,"high":621,"low":622,"close":623},"2026-04-23",255.39,258.79,253.07,255.08,{"symbol":5,"time":625,"open":626,"high":627,"low":628,"close":629},"2026-04-22",252.44,255.94,250.33,255.36,{"symbol":5,"time":631,"open":632,"high":632,"low":633,"close":634},"2026-04-21",255.09,249.1,249.91,{"symbol":5,"time":636,"open":637,"high":638,"low":639,"close":640},"2026-04-20",249.19,250.18,245.37,248.28,{"symbol":5,"time":642,"open":643,"high":644,"low":63,"close":645},"2026-04-17",254.99,256.18,250.56,{"symbol":5,"time":647,"open":648,"high":649,"low":650,"close":651},"2026-04-16",248.51,250,244.2,249.7,{"symbol":5,"time":653,"open":654,"high":655,"low":656,"close":657},"2026-04-15",249.25,250.44,247.2,248.5,{"symbol":5,"time":659,"open":660,"high":661,"low":660,"close":662},"2026-04-14",241.78,252.18,249.02,{"symbol":5,"time":664,"open":436,"high":665,"low":666,"close":667},"2026-04-13",240,235.75,239.89,{"symbol":5,"time":669,"open":670,"high":671,"low":672,"close":673},"2026-04-10",235.3,240.43,235.21,238.38,{"symbol":5,"time":675,"open":676,"high":366,"low":677,"close":678},"2026-04-09",225.23,223.27,233.65,{"symbol":5,"time":680,"open":681,"high":682,"low":683,"close":684},"2026-04-08",223.79,226.1,219.62,221.25,{"symbol":5,"time":686,"open":687,"high":688,"low":689,"close":690},"2026-04-07",211.24,213.97,209.08,213.77,{"symbol":5,"time":692,"open":693,"high":694,"low":695,"close":696},"2026-04-06",209.8,212.95,209.59,212.79,{"symbol":5,"time":698,"open":699,"high":700,"low":701,"close":702},"2026-04-02",206.54,212.21,204.9,209.77,{"symbol":5,"time":704,"open":705,"high":706,"low":707,"close":708},"2026-04-01",210.44,213.58,208.19,210.57,{"symbol":5,"time":710,"open":711,"high":712,"low":713,"close":714},"2026-03-31",204.85,210.28,204.14,208.27,{"symbol":5,"time":716,"open":717,"high":718,"low":719,"close":720},"2026-03-30",201.48,203.8,199.98,200.95,{"symbol":5,"time":722,"open":723,"high":724,"low":725,"close":726},"2026-03-27",206.46,206.6,199.14,199.34,{"symbol":5,"time":728,"open":729,"high":730,"low":731,"close":732},"2026-03-26",210.61,212.89,207.12,207.54,{"symbol":5,"time":734,"open":735,"high":736,"low":737,"close":738},"2026-03-25",211.56,213.07,209.9,211.71,{"symbol":5,"time":740,"open":741,"high":742,"low":743,"close":744},"2026-03-24",207.95,209.35,206.64,207.24,{"symbol":5,"time":746,"open":747,"high":748,"low":749,"close":750},"2026-03-23",209.79,212.8,209.51,210.14,{"symbol":5,"time":752,"open":753,"high":732,"low":754,"close":755},"2026-03-20",207.4,204.32,205.37,{"symbol":5,"time":757,"open":758,"high":759,"low":760,"close":761},"2026-03-19",207.06,209.12,206.05,208.76,{"symbol":5,"time":763,"open":764,"high":765,"low":766,"close":767},"2026-03-18",213.93,215.14,208.83,209.87,{"symbol":5,"time":769,"open":770,"high":771,"low":772,"close":773},"2026-03-17",212.82,215.7,212.43,215.2,{"symbol":5,"time":775,"open":776,"high":777,"low":778,"close":779},"2026-03-16",208.35,212.72,207.45,211.74,{"symbol":5,"time":781,"open":782,"high":783,"low":784,"close":785},"2026-03-13",209.61,210.56,206.22,207.67,{"symbol":5,"time":787,"open":788,"high":738,"low":789,"close":790},"2026-03-12",210.39,208.15,209.53,{"symbol":5,"time":792,"open":793,"high":794,"low":795,"close":796},"2026-03-11",215.71,217,211.35,212.65,{"symbol":5,"time":798,"open":799,"high":800,"low":772,"close":801},"2026-03-10",214.19,215.65,214.33,{"symbol":5,"time":803,"open":804,"high":805,"low":806,"close":807},"2026-03-09",210.45,213.82,207.11,213.49,{"symbol":5,"time":809,"open":810,"high":811,"low":812,"close":813},"2026-03-06",214.99,217.32,212.53,213.21,{"symbol":5,"time":815,"open":816,"high":817,"low":818,"close":819},"2026-03-05",215.98,220.47,215.59,218.94,{"symbol":5,"time":821,"open":822,"high":823,"low":824,"close":825},"2026-03-04",210.47,217.54,210.15,216.82,{"symbol":5,"time":827,"open":828,"high":829,"low":830,"close":831},"2026-03-03",203.1,209.18,202.48,208.73,{"symbol":5,"time":833,"open":834,"high":835,"low":836,"close":837},"2026-03-02",204.55,209.73,203.46,208.39,{"symbol":5,"time":839,"open":840,"high":841,"low":842,"close":843},"2026-02-27",206.83,210.33,205.2,210,{"symbol":5,"time":845,"open":846,"high":847,"low":848,"close":849},"2026-02-26",210.73,211.05,205.35,207.92,{"symbol":5,"time":851,"open":852,"high":853,"low":854,"close":855},"2026-02-25",210.46,211.59,208.93,210.64,{"symbol":5,"time":857,"open":858,"high":859,"low":860,"close":861},"2026-02-24",205.47,210.36,203.25,208.56,{"symbol":5,"time":863,"open":864,"high":865,"low":866,"close":867},"2026-02-23",208.1,208.43,203.11,205.27,{"symbol":5,"time":869,"open":870,"high":871,"low":872,"close":873},"2026-02-20",204.76,211.17,203.75,210.11,{"symbol":5,"time":875,"open":718,"high":876,"low":877,"close":878},"2026-02-19",205.64,202.81,204.86,{"symbol":5,"time":880,"open":881,"high":882,"low":883,"close":884},"2026-02-18",202.07,206.86,201.51,204.79,{"symbol":5,"time":886,"open":887,"high":888,"low":889,"close":890},"2026-02-17",198.13,201.74,196,201.15,{"symbol":5,"time":892,"open":893,"high":894,"low":895,"close":896},"2026-02-13",198.88,201.16,197.28,198.79,{"symbol":5,"time":898,"open":899,"high":899,"low":900,"close":901},"2026-02-12",203.96,197.56,199.6,{"symbol":5,"time":903,"open":904,"high":905,"low":906,"close":907},"2026-02-11",208.06,208.57,202.49,204.08,{"symbol":5,"time":909,"open":910,"high":796,"low":911,"close":912},"2026-02-10",208.8,206.41,206.96,{"symbol":5,"time":914,"open":915,"high":916,"low":917,"close":918},"2026-02-09",208.97,212.81,203.35,208.72,{"symbol":5,"time":920,"open":921,"high":922,"low":923,"close":924},"2026-02-06",202.7,211.44,200.31,210.32,{"symbol":5,"time":926,"open":927,"high":928,"low":929,"close":930},"2026-02-05",224.91,226.31,220.38,222.69,{"symbol":5,"time":932,"open":933,"high":933,"low":934,"close":935},"2026-02-04",238.86,231.82,232.99,{"symbol":5,"time":937,"open":938,"high":939,"low":940,"close":941},"2026-02-03",244.98,246.35,235.45,238.62,{"symbol":5,"time":943,"open":944,"high":945,"low":946,"close":947},"2026-02-02",238.31,245.63,238.17,242.96,{"symbol":5,"time":949,"open":667,"high":950,"low":951,"close":952},"2026-01-30",243.32,237.64,239.3,{"symbol":5,"time":954,"open":955,"high":956,"low":957,"close":958},"2026-01-29",242.82,243,236.74,241.73,{"symbol":5,"time":960,"open":961,"high":962,"low":963,"close":964},"2026-01-28",246.37,247.78,241.53,243.01,{"symbol":5,"time":966,"open":967,"high":968,"low":969,"close":312},"2026-01-27",239.69,244.88,238.08,{"symbol":5,"time":971,"open":972,"high":973,"low":974,"close":975},"2026-01-26",239.98,240.95,237.54,238.42,{"symbol":5,"time":977,"open":978,"high":979,"low":980,"close":981},"2026-01-23",234.96,240.45,234.57,239.16,{"symbol":5,"time":983,"open":984,"high":985,"low":986,"close":987},"2026-01-22",234.05,235.72,230.9,234.34,{"symbol":5,"time":989,"open":990,"high":991,"low":992,"close":993},"2026-01-21",231.09,232.3,226.88,231.31,{"symbol":5,"time":995,"open":996,"high":997,"low":998,"close":999},"2026-01-20",233.76,235.09,229.34,231,{"symbol":5,"time":1001,"open":1002,"high":1003,"low":1004,"close":1005},"2026-01-16",239.09,239.57,236.41,239.12,{"symbol":5,"time":1007,"open":1008,"high":1009,"low":1010,"close":1011},"2026-01-15",239.31,240.65,236.63,238.18,{"symbol":5,"time":1013,"open":1014,"high":1015,"low":1016,"close":1017},"2026-01-14",241.15,241.28,236.22,236.65,{"symbol":5,"time":1019,"open":1020,"high":1021,"low":1022,"close":1023},"2026-01-13",246.53,247.66,240.25,242.6,{"symbol":5,"time":1025,"open":1026,"high":1027,"low":42,"close":1028},"2026-01-12",246.73,248.94,246.47,{"symbol":5,"time":1030,"open":1031,"high":1032,"low":1033,"close":1034},"2026-01-09",244.57,247.86,242.24,247.38,{"symbol":5,"time":1036,"open":1037,"high":1038,"low":1039,"close":1040},"2026-01-08",243.06,246.41,241.88,246.29,{"symbol":5,"time":1042,"open":1043,"high":1044,"low":1045,"close":1046},"2026-01-07",239.61,245.29,239.52,241.56,{"symbol":5,"time":1048,"open":1049,"high":1050,"low":1051,"close":1052},"2026-01-06",232.1,243.18,232.07,240.93,{"symbol":5,"time":1054,"open":1055,"high":1056,"low":1057,"close":1058},"2026-01-05",228.84,234,227.18,233.06,{"symbol":5,"time":1060,"open":262,"high":1061,"low":1062,"close":1063},"2026-01-02",235.46,224.7,226.5,{"symbol":5,"time":1065,"open":1066,"high":935,"low":1067,"close":1068},"2025-12-31",232.91,230.12,230.82,{"symbol":5,"time":1070,"open":1071,"high":1072,"low":1073,"close":1074},"2025-12-30",231.21,232.77,230.2,232.53,{"symbol":5,"time":1076,"open":1077,"high":1078,"low":1079,"close":1051},"2025-12-29",231.94,232.6,230.77,{"symbol":5,"time":1081,"open":1082,"high":935,"low":1083,"close":1084},"2025-12-26",232.04,231.18,232.52,{"symbol":5,"time":1086,"open":1087,"high":384,"low":1088,"close":1089},"2025-12-24",232.13,231.33,232.38,{"symbol":5,"time":1091,"open":1092,"high":1093,"low":1094,"close":1095},"2025-12-23",229.06,232.45,228.73,232.14,{"symbol":5,"time":1097,"open":1098,"high":1099,"low":1100,"close":1101},"2025-12-22",228.61,229.48,226.71,228.43,{"symbol":5,"time":1103,"open":1104,"high":1105,"low":1106,"close":1107},"2025-12-19",226.76,229.13,225.58,227.35,{"symbol":5,"time":1109,"open":1110,"high":1111,"low":1112,"close":1104},"2025-12-18",225.71,229.23,224.41,{"symbol":5,"time":1114,"open":1115,"high":1116,"low":1117,"close":1118},"2025-12-17",224.66,225.19,220.99,221.27,{"symbol":5,"time":1120,"open":1121,"high":1122,"low":1123,"close":1124},"2025-12-16",223.04,223.66,221.13,222.56,{"symbol":5,"time":1126,"open":1127,"high":1127,"low":1128,"close":1129},"2025-12-15",227.93,221.5,222.54,{"symbol":5,"time":1131,"open":1132,"high":1133,"low":1134,"close":1135},"2025-12-12",229.87,230.08,225.12,226.19,{"symbol":5,"time":1137,"open":1138,"high":263,"low":1139,"close":1140},"2025-12-11",230.71,228.69,230.28,{"symbol":5,"time":1142,"open":1143,"high":1144,"low":1145,"close":1146},"2025-12-10",228.81,232.42,228.46,231.78,{"symbol":5,"time":1148,"open":1149,"high":1150,"low":1151,"close":1152},"2025-12-09",226.84,228.57,225.11,227.92,{"symbol":5,"time":1154,"open":1155,"high":1156,"low":1157,"close":1158},"2025-12-08",229.59,230.83,226.27,226.89,{"symbol":5,"time":1160,"open":1161,"high":1162,"low":1163,"close":1164},"2025-12-05",230.32,231.24,228.55,229.53,{"symbol":5,"time":1166,"open":1072,"high":1167,"low":1168,"close":1169},"2025-12-04",233.5,226.8,229.11,{"symbol":5,"time":1171,"open":236,"high":1172,"low":1173,"close":1089},"2025-12-03",233.38,230.61,{"symbol":5,"time":1175,"open":1176,"high":1177,"low":1178,"close":1179},"2025-12-02",235.01,238.97,233.55,234.42,{"symbol":5,"time":1181,"open":1182,"high":1183,"low":1184,"close":1185},"2025-12-01",233.22,235.8,232.25,233.88,{"symbol":5,"time":1187,"open":1162,"high":1188,"low":1189,"close":1182},"2025-11-28",233.29,230.22,{"symbol":5,"time":1191,"open":1192,"high":1193,"low":1194,"close":1195},"2025-11-26",230.74,231.75,228.77,229.16,{"symbol":5,"time":1197,"open":1198,"high":1199,"low":1200,"close":1201},"2025-11-25",226.38,230.52,223.8,229.67,{"symbol":5,"time":1203,"open":1124,"high":1204,"low":1205,"close":1206},"2025-11-24",227.33,222.27,226.28,{"symbol":5,"time":1208,"open":1209,"high":1210,"low":1211,"close":1212},"2025-11-21",216.35,222.21,215.18,220.69,{"symbol":5,"time":1214,"open":1215,"high":1216,"low":1217,"close":1218},"2025-11-20",227.05,227.41,216.74,217.14,{"symbol":5,"time":1220,"open":1221,"high":1221,"low":1222,"close":930},"2025-11-19",223.74,218.52,{"symbol":5,"time":1224,"open":250,"high":1073,"low":1225,"close":1226},"2025-11-18",222.42,222.55,{"symbol":5,"time":1228,"open":1229,"high":1230,"low":1231,"close":1232},"2025-11-17",233.25,234.6,229.19,232.87,{"symbol":5,"time":1234,"open":1235,"high":1236,"low":1237,"close":1238},"2025-11-14",235.06,238.73,232.89,234.69,{"symbol":5,"time":1240,"open":1241,"high":1242,"low":1243,"close":1244},"2025-11-13",243.05,243.75,236.5,237.58,{"symbol":5,"time":1246,"open":291,"high":1247,"low":1242,"close":650},"2025-11-12",250.37,{"symbol":5,"time":1249,"open":1250,"high":301,"low":293,"close":633},"2025-11-11",248.41,{"symbol":5,"time":1252,"open":1253,"high":457,"low":1254,"close":1255},"2025-11-10",248.34,245.59,248.4,{"symbol":5,"time":1257,"open":1258,"high":353,"low":1259,"close":320},"2025-11-07",242.9,238.49,{"symbol":5,"time":1261,"open":1262,"high":1263,"low":1264,"close":1265},"2025-11-06",249.16,250.38,242.17,243.04,{"symbol":5,"time":1267,"open":1268,"high":1269,"low":1270,"close":1271},"2025-11-05",249.03,251,246.16,250.2,{"symbol":5,"time":1273,"open":1263,"high":1274,"low":1275,"close":1276},"2025-11-04",257.01,248.66,249.32,{"symbol":5,"time":1278,"open":629,"high":1279,"low":1280,"close":1281},"2025-11-03",258.6,252.9,254,{"symbol":5,"time":1283,"open":1284,"high":1285,"low":1286,"close":1287},"2025-10-31",250.1,250.5,243.98,244.22,{"symbol":5,"time":1289,"open":1290,"high":1291,"low":1292,"close":1293},"2025-10-30",227.06,228.44,222.75,222.86,{"symbol":5,"time":1295,"open":1296,"high":243,"low":1297,"close":1298},"2025-10-29",231.67,227.76,230.3,{"symbol":5,"time":1300,"open":1301,"high":1302,"low":1303,"close":1304},"2025-10-28",228.22,231.49,226.21,229.25,{"symbol":5,"time":1306,"open":1307,"high":1308,"low":1309,"close":1310},"2025-10-27",227.66,228.4,225.54,226.97,{"symbol":5,"time":1312,"open":1313,"high":1314,"low":1315,"close":1316},"2025-10-24",221.97,225.4,221.9,224.21,{"symbol":5,"time":1318,"open":1319,"high":1320,"low":1321,"close":1322},"2025-10-23",219,221.3,218.18,221.09,{"symbol":5,"time":1324,"open":1325,"high":1326,"low":1327,"close":1328},"2025-10-22",219.3,220.01,216.52,217.95,{"symbol":5,"time":1330,"open":1331,"high":1332,"low":1333,"close":1334},"2025-10-21",218.43,223.32,217.99,222.03,{"symbol":5,"time":1336,"open":1337,"high":1338,"low":1339,"close":1340},"2025-10-20",213.88,216.69,213.59,216.48,{"symbol":5,"time":1342,"open":1343,"high":1344,"low":1345,"close":1346},"2025-10-17",214.56,214.8,211.03,213.04,{"symbol":5,"time":1348,"open":1349,"high":1350,"low":916,"close":1351},"2025-10-16",215.67,218.59,214.47,{"symbol":5,"time":1353,"open":1354,"high":1355,"low":1356,"close":1357},"2025-10-15",216.62,217.71,212.66,215.57,{"symbol":5,"time":1359,"open":1360,"high":1361,"low":1362,"close":1363},"2025-10-14",215.56,219.32,212.6,216.39,{"symbol":5,"time":1365,"open":1366,"high":1367,"low":1368,"close":1369},"2025-10-13",217.7,220.68,217.04,220.07,{"symbol":5,"time":1371,"open":1303,"high":1372,"low":1373,"close":1374},"2025-10-10",228.25,216,216.37,{"symbol":5,"time":1376,"open":1377,"high":1378,"low":1379,"close":1380},"2025-10-09",225,228.21,221.75,227.74,{"symbol":5,"time":1382,"open":1383,"high":1384,"low":1385,"close":1386},"2025-10-08",222.92,226.73,221.19,225.22,{"symbol":5,"time":1388,"open":1389,"high":1390,"low":1391,"close":1392},"2025-10-07",220.88,222.89,220.17,221.78,{"symbol":5,"time":1394,"open":1395,"high":1396,"low":1397,"close":1398},"2025-10-06",221,221.73,216.03,220.9,{"symbol":5,"time":1400,"open":1401,"high":1402,"low":1403,"close":1404},"2025-10-03",223.44,224.2,219.34,219.51,{"symbol":5,"time":1406,"open":1407,"high":1408,"low":1409,"close":1410},"2025-10-02",221.01,222.81,218.95,222.41,{"symbol":5,"time":1412,"open":1413,"high":1414,"low":1415,"close":1416},"2025-10-01",217.36,222.15,216.61,220.63,{"symbol":5,"time":1418,"open":1334,"high":1419,"low":1420,"close":1421},"2025-09-30",222.24,217.89,219.57,{"symbol":5,"time":1423,"open":1424,"high":1425,"low":1325,"close":1426},"2025-09-29",220.08,222.6,222.17,{"symbol":5,"time":1428,"open":1429,"high":1430,"low":1431,"close":1432},"2025-09-26",219.08,221.05,218.02,219.78,{"symbol":5,"time":1434,"open":1435,"high":1436,"low":1437,"close":1438},"2025-09-25",220.06,220.67,216.47,218.15,{"symbol":5,"time":1440,"open":1441,"high":1442,"low":1443,"close":1444},"2025-09-24",224.15,224.56,219.45,220.21,{"symbol":5,"time":1446,"open":1447,"high":1448,"low":1369,"close":1449},"2025-09-23",227.83,227.86,220.71,{"symbol":5,"time":1451,"open":1452,"high":1453,"low":1454,"close":1455},"2025-09-22",230.56,230.57,227.51,227.63,{"symbol":5,"time":1457,"open":1458,"high":1459,"low":1460,"close":1461},"2025-09-19",232.37,234.16,229.7,231.48,{"symbol":5,"time":1463,"open":1464,"high":1465,"low":1466,"close":1467},"2025-09-18",232.5,233.48,228.79,231.23,{"symbol":5,"time":1469,"open":1470,"high":1471,"low":1472,"close":1473},"2025-09-17",233.77,234.3,228.71,231.62,{"symbol":5,"time":1475,"open":1476,"high":1477,"low":1478,"close":984},"2025-09-16",232.94,235.9,232.23,{"symbol":5,"time":1480,"open":1481,"high":1482,"low":1161,"close":1483},"2025-09-15",230.63,233.73,231.43,{"symbol":5,"time":1485,"open":1486,"high":1487,"low":1488,"close":1489},"2025-09-12",230.35,230.79,226.29,228.15,{"symbol":5,"time":1491,"open":1302,"high":1492,"low":998,"close":1493},"2025-09-11",231.53,229.95,{"symbol":5,"time":1495,"open":1496,"high":1497,"low":1498,"close":1499},"2025-09-10",237.52,237.68,229.1,230.33,{"symbol":5,"time":1501,"open":1502,"high":1503,"low":1504,"close":1505},"2025-09-09",236.36,238.85,235.08,238.24,{"symbol":5,"time":1507,"open":1508,"high":1509,"low":1510,"close":1511},"2025-09-08",234.94,237.6,233.75,235.84,{"symbol":5,"time":1513,"open":1514,"high":407,"low":1515,"close":1516},"2025-09-05",235.19,231.93,232.33,{"symbol":5,"time":1518,"open":1519,"high":1520,"low":1521,"close":1522},"2025-09-04",231.19,235.77,230.78,235.68,{"symbol":5,"time":1524,"open":1525,"high":1526,"low":1527,"close":1528},"2025-09-03",225.21,227.17,224.36,225.99,{"symbol":5,"time":1530,"open":1531,"high":1532,"low":1533,"close":1534},"2025-09-02",223.52,226.17,221.83,225.34,{"symbol":5,"time":1536,"open":1537,"high":1538,"low":1539,"close":1540},"2025-08-29",231.32,231.81,228.16,229,{"symbol":5,"time":1542,"open":1543,"high":1544,"low":1545,"close":1546},"2025-08-28",229.01,232.71,228.02,231.6,{"symbol":5,"time":1548,"open":1150,"high":1132,"low":1549,"close":1550},"2025-08-27",227.81,229.12,{"symbol":5,"time":1552,"open":1553,"high":1540,"low":1554,"close":1472},"2025-08-26",227.11,226.02,{"symbol":5,"time":1556,"open":1107,"high":1557,"low":1558,"close":1559},"2025-08-25",229.6,227.31,227.94,{"symbol":5,"time":1561,"open":1562,"high":1563,"low":1564,"close":1055},"2025-08-22",222.79,229.14,220.82,{"symbol":5,"time":1566,"open":1567,"high":1568,"low":1569,"close":1570},"2025-08-21",222.65,222.78,220.5,221.95,{"symbol":5,"time":1572,"open":1573,"high":1574,"low":1575,"close":1576},"2025-08-20",227.12,227.27,220.92,223.81,{"symbol":5,"time":1578,"open":1579,"high":1580,"low":1573,"close":1581},"2025-08-19",230.09,230.53,228.01,{"symbol":5,"time":1583,"open":1584,"high":1585,"low":1586,"close":1302},"2025-08-18",230.23,231.91,228.33,{"symbol":5,"time":1588,"open":1589,"high":1590,"low":1591,"close":1592},"2025-08-15",232.58,234.08,229.81,231.03,{"symbol":5,"time":1594,"open":1595,"high":249,"low":1596,"close":1597},"2025-08-14",227.4,227.02,230.98,{"symbol":5,"time":1599,"open":1600,"high":1601,"low":1600,"close":1442},"2025-08-13",222,224.92,{"symbol":5,"time":1603,"open":1604,"high":1605,"low":1606,"close":1607},"2025-08-12",222.23,223.5,219.05,221.47,{"symbol":5,"time":1609,"open":1392,"high":1610,"low":1611,"close":1320},"2025-08-11",223.05,220.4,{"symbol":5,"time":1613,"open":1614,"high":1200,"low":1615,"close":930},"2025-08-08",223.14,221.88,{"symbol":5,"time":1617,"open":1395,"high":1618,"low":1564,"close":1619},"2025-08-07",226.22,223.13,{"symbol":5,"time":1621,"open":1622,"high":1567,"low":1623,"close":1624},"2025-08-06",214.7,213.74,222.31,{"symbol":5,"time":1626,"open":1627,"high":1628,"low":1629,"close":1630},"2025-08-05",213.05,216.3,212.87,213.75,{"symbol":5,"time":1632,"open":1633,"high":1634,"low":1635,"close":1636},"2025-08-04",217.4,217.44,211.42,211.65,{"symbol":5,"time":1638,"open":1639,"high":1640,"low":748,"close":1641},"2025-08-01",217.21,220.44,214.75,{"symbol":5,"time":1643,"open":1520,"high":1644,"low":1645,"close":391},"2025-07-31",236.53,231.4,{"symbol":5,"time":1647,"open":1648,"high":1649,"low":1650,"close":1651},"2025-07-30",231.64,231.8,229.29,230.19,{"symbol":5,"time":1653,"open":1654,"high":1655,"low":1656,"close":1657},"2025-07-29",234.15,234.72,230.31,231.01,{"symbol":5,"time":1659,"open":236,"high":1660,"low":1184,"close":397},"2025-07-28",234.29,{"symbol":5,"time":1662,"open":1663,"high":1664,"low":1083,"close":1665},"2025-07-25",232.22,232.48,231.44,{"symbol":5,"time":1667,"open":1668,"high":407,"low":1669,"close":1478},"2025-07-24",229.17,228.64,{"symbol":5,"time":1671,"open":1672,"high":1466,"low":1673,"close":1674},"2025-07-23",228.47,227.09,228.29,{"symbol":5,"time":1676,"open":1677,"high":1678,"low":1679,"close":1680},"2025-07-22",229.68,230,226.35,227.47,{"symbol":5,"time":1682,"open":1683,"high":1684,"low":1685,"close":1686},"2025-07-21",225.84,229.69,225.65,229.3,{"symbol":5,"time":1688,"open":1689,"high":1690,"low":1691,"close":372},"2025-07-18",225.14,226.4,222.98,{"symbol":5,"time":1693,"open":1332,"high":1694,"low":1695,"close":1696},"2025-07-17",224.5,222.51,223.88,{"symbol":5,"time":1698,"open":1699,"high":682,"low":1700,"close":1701},"2025-07-16",225.88,222.18,223.19,{"symbol":5,"time":1703,"open":1704,"high":1574,"low":1705,"close":1679},"2025-07-15",226.2,225.46,{"symbol":5,"time":1707,"open":1708,"high":1709,"low":1710,"close":1711},"2025-07-14",225.07,226.66,224.24,225.69,{"symbol":5,"time":1713,"open":1714,"high":1715,"low":1716,"close":1717},"2025-07-11",223.58,226.68,222.37,225.02,{"symbol":5,"time":1719,"open":1720,"high":1562,"low":1721,"close":1722},"2025-07-10",221.55,219.7,222.26,{"symbol":5,"time":1724,"open":1725,"high":1726,"low":817,"close":1129},"2025-07-09",221.07,224.29,{"symbol":5,"time":1728,"open":1729,"high":1730,"low":1331,"close":1731},"2025-07-08",223.92,224,219.36,{"symbol":5,"time":1733,"open":1734,"high":1726,"low":1716,"close":1735},"2025-07-07",223,223.47,{"symbol":5,"time":1737,"open":1738,"high":1739,"low":1740,"close":1741},"2025-07-03",221.82,224.01,221.36,223.41,{"symbol":5,"time":1743,"open":1744,"high":1745,"low":1746,"close":1747},"2025-07-02",219.73,221.6,219.06,219.92,{"symbol":5,"time":1749,"open":1750,"high":1615,"low":1751,"close":1752},"2025-07-01",219.5,217.93,220.46,{"symbol":5,"time":1754,"open":1531,"high":1755,"low":1756,"close":1757},"2025-06-30",223.82,219.12,219.39,{"symbol":5,"time":1759,"open":1747,"high":1760,"low":1217,"close":1760},"2025-06-27",223.3,{"symbol":5,"time":1762,"open":1763,"high":1764,"low":1765,"close":1766},"2025-06-26",213.12,218.04,212.01,217.12,{"symbol":5,"time":1768,"open":1769,"high":1397,"low":1770,"close":1771},"2025-06-25",214.62,211.11,211.99,{"symbol":5,"time":1773,"open":1774,"high":1775,"low":847,"close":1776},"2025-06-24",212.14,214.34,212.77,{"symbol":5,"time":1778,"open":747,"high":788,"low":1779,"close":1780},"2025-06-23",207.31,208.47,{"symbol":5,"time":1782,"open":1783,"high":1784,"low":714,"close":1785},"2025-06-20",214.68,214.89,209.69,{"symbol":5,"time":1787,"open":1788,"high":1789,"low":1790,"close":1791},"2025-06-18",215.09,217.96,212.34,212.52,{"symbol":5,"time":1793,"open":773,"high":1794,"low":1343,"close":1795},"2025-06-17",217.41,214.82,{"symbol":5,"time":1797,"open":1798,"high":1799,"low":1800,"close":1801},"2025-06-16",212.31,217.06,211.6,216.1,{"symbol":5,"time":1803,"open":1804,"high":1805,"low":1806,"close":1807},"2025-06-13",209.96,214.05,209.62,212.1,{"symbol":5,"time":1809,"open":1810,"high":706,"low":1811,"close":1812},"2025-06-12",211.78,211.33,213.24,{"symbol":5,"time":1814,"open":1794,"high":1815,"low":730,"close":1816},"2025-06-11",218.4,213.2,{"symbol":5,"time":1818,"open":1819,"high":1820,"low":1821,"close":1822},"2025-06-10",216.78,217.69,214.15,217.61,{"symbol":5,"time":1824,"open":1641,"high":1825,"low":1826,"close":1827},"2025-06-09",217.85,212.88,216.98,{"symbol":5,"time":1829,"open":1830,"high":1831,"low":1832,"close":1833},"2025-06-06",212.4,213.87,210.5,213.57,{"symbol":5,"time":1835,"open":1836,"high":916,"low":1837,"close":1838},"2025-06-05",209.55,207.56,207.91,{"symbol":5,"time":1840,"open":1841,"high":1842,"low":1843,"close":1844},"2025-06-04",206.55,208.18,205.18,207.23,{"symbol":5,"time":1846,"open":806,"high":1847,"low":1848,"close":1849},"2025-06-03",208.95,205.03,205.71,{"symbol":5,"time":1851,"open":1852,"high":1853,"low":1854,"close":1855},"2025-06-02",204.98,207,202.68,206.65,{"symbol":5,"time":1857,"open":1858,"high":1859,"low":1860,"close":1861},"2025-05-30",204.84,205.99,201.7,205.01,{"symbol":5,"time":1863,"open":1864,"high":1865,"low":1866,"close":1867},"2025-05-29",208.03,208.81,204.23,205.7,{"symbol":5,"time":1869,"open":1870,"high":1871,"low":1872,"close":1873},"2025-05-28",205.92,207.66,204.41,204.72,{"symbol":5,"time":1875,"open":1876,"high":1877,"low":1878,"close":1879},"2025-05-27",203.09,206.69,202.19,206.02,{"symbol":5,"time":1881,"open":1882,"high":1883,"low":1884,"close":1885},"2025-05-23",198.9,202.37,197.85,200.99,{"symbol":5,"time":1887,"open":1888,"high":1889,"low":1890,"close":828},"2025-05-22",201.38,205.76,200.16,{"symbol":5,"time":1892,"open":1893,"high":836,"low":1894,"close":1895},"2025-05-21",201.61,200.06,201.12,{"symbol":5,"time":1897,"open":1898,"high":1899,"low":1900,"close":1901},"2025-05-20",204.63,205.59,202.65,204.07,{"symbol":5,"time":1903,"open":1904,"high":1905,"low":1906,"close":1907},"2025-05-19",201.65,206.62,201.26,206.16,{"symbol":5,"time":1909,"open":1910,"high":1910,"low":1911,"close":1899},"2025-05-16",206.85,204.37,{"symbol":5,"time":1913,"open":1914,"high":1915,"low":1916,"close":1917},"2025-05-15",206.45,206.88,202.67,205.17,{"symbol":5,"time":1919,"open":1920,"high":1921,"low":1922,"close":1923},"2025-05-14",211.45,211.93,208.85,210.25,{"symbol":5,"time":1925,"open":1926,"high":1927,"low":1928,"close":1929},"2025-05-13",211.08,214.84,210.1,211.37,{"symbol":5,"time":1931,"open":1932,"high":1933,"low":1934,"close":1935},"2025-05-12",210.71,211.66,205.75,208.64,{"symbol":5,"time":1937,"open":1938,"high":1939,"low":1940,"close":1941},"2025-05-09",193.38,194.69,191.16,193.06,{"symbol":5,"time":1943,"open":1944,"high":1945,"low":1946,"close":1947},"2025-05-08",191.43,194.33,188.82,192.08,{"symbol":5,"time":1949,"open":1950,"high":1951,"low":1952,"close":1953},"2025-05-07",185.56,190.99,185.01,188.71,{"symbol":5,"time":1955,"open":1956,"high":1957,"low":1958,"close":1952},"2025-05-06",184.57,187.93,183.85,{"symbol":5,"time":1960,"open":1961,"high":1962,"low":1963,"close":1964},"2025-05-05",186.51,188.18,185.53,186.35,{"symbol":5,"time":1966,"open":1967,"high":1968,"low":1969,"close":1970},"2025-05-02",191.44,192.88,186.4,189.98,{"symbol":5,"time":1972,"open":1973,"high":1974,"low":1975,"close":1976},"2025-05-01",190.63,191.81,187.5,190.2,{"symbol":5,"time":1978,"open":1979,"high":1980,"low":1981,"close":1982},"2025-04-30",182.17,185.05,178.85,184.42,{"symbol":5,"time":1984,"open":1985,"high":1986,"low":1987,"close":1988},"2025-04-29",183.99,188.02,183.68,187.39,{"symbol":5,"time":1990,"open":1991,"high":1992,"low":1993,"close":1994},"2025-04-28",190.11,190.22,184.89,187.7,{"symbol":5,"time":1996,"open":1997,"high":1998,"low":1999,"close":2000},"2025-04-25",187.62,189.94,185.49,188.99,{"symbol":5,"time":2002,"open":2003,"high":2004,"low":2005,"close":2006},"2025-04-24",180.92,186.74,180.18,186.54,{"symbol":5,"time":2008,"open":2009,"high":2010,"low":2011,"close":2012},"2025-04-23",183.45,187.38,180.19,180.6,{"symbol":5,"time":2014,"open":2015,"high":2016,"low":2017,"close":2018},"2025-04-22",169.85,176.78,169.35,173.18,{"symbol":5,"time":2020,"open":2021,"high":2021,"low":2022,"close":2023},"2025-04-21",169.6,165.29,167.32,{"symbol":5,"time":2025,"open":2026,"high":2027,"low":2028,"close":2029},"2025-04-17",176,176.21,172,172.61,{"symbol":5,"time":2031,"open":2032,"high":2033,"low":2034,"close":2035},"2025-04-16",176.29,179.1,171.41,174.33,{"symbol":5,"time":2037,"open":2038,"high":2039,"low":2040,"close":2041},"2025-04-15",181.41,182.35,177.93,179.59,{"symbol":5,"time":2043,"open":2044,"high":2045,"low":2046,"close":2047},"2025-04-14",186.84,187.44,179.23,182.12,{"symbol":5,"time":2049,"open":2050,"high":2051,"low":2052,"close":2053},"2025-04-11",179.93,185.86,178,184.87,{"symbol":5,"time":2055,"open":2056,"high":2057,"low":2058,"close":2059},"2025-04-10",185.44,186.87,175.85,181.22,{"symbol":5,"time":2061,"open":2062,"high":2063,"low":2064,"close":2065},"2025-04-09",172.12,192.65,169.93,191.1,{"symbol":5,"time":2067,"open":2068,"high":2069,"low":2070,"close":2071},"2025-04-08",185.23,185.9,168.57,170.66,{"symbol":5,"time":2073,"open":2074,"high":2075,"low":2076,"close":2077},"2025-04-07",162,183.41,161.38,175.26,{"symbol":5,"time":2079,"open":2080,"high":2081,"low":2082,"close":2083},"2025-04-04",167.15,178.14,166,171,{"symbol":5,"time":2085,"open":2086,"high":2087,"low":2088,"close":2089},"2025-04-03",183,184.13,176.92,178.41,{"symbol":5,"time":2091,"open":2092,"high":2093,"low":2092,"close":2094},"2025-04-02",187.66,198.34,196.01,{"symbol":5,"time":2096,"open":2097,"high":2098,"low":2099,"close":2100},"2025-04-01",187.86,193.93,187.2,192.17,{"symbol":5,"time":2102,"open":2103,"high":2104,"low":2105,"close":2106},"2025-03-31",188.19,191.33,184.4,190.26,{"symbol":5,"time":2108,"open":2109,"high":2110,"low":2111,"close":2112},"2025-03-28",198.42,199.26,191.88,192.72,{"symbol":5,"time":2114,"open":2115,"high":2116,"low":2117,"close":2118},"2025-03-27",200.89,203.79,199.28,201.36,{"symbol":5,"time":2120,"open":2121,"high":2122,"low":2123,"close":2124},"2025-03-26",205.84,206.01,199.93,201.13,{"symbol":5,"time":2126,"open":2127,"high":2128,"low":2129,"close":1849},"2025-03-25",203.6,206.21,203.22,{"symbol":5,"time":2131,"open":2132,"high":2133,"low":2134,"close":2135},"2025-03-24",200,203.64,199.95,203.26,{"symbol":5,"time":2137,"open":2138,"high":2139,"low":2140,"close":2141},"2025-03-21",192.9,196.99,192.52,196.21,{"symbol":5,"time":2143,"open":2144,"high":2145,"low":2146,"close":2147},"2025-03-20",193.07,199.32,192.3,194.95,{"symbol":5,"time":2149,"open":1938,"high":2150,"low":2151,"close":2152},"2025-03-19",195.97,191.96,195.54,{"symbol":5,"time":2154,"open":2140,"high":2155,"low":2156,"close":2157},"2025-03-18",194,189.38,192.82,{"symbol":5,"time":2159,"open":2160,"high":2161,"low":2162,"close":2163},"2025-03-17",198.77,199,194.32,195.74,{"symbol":5,"time":2165,"open":2166,"high":2167,"low":2168,"close":2169},"2025-03-14",197.41,198.65,195.32,197.95,{"symbol":5,"time":2171,"open":2172,"high":893,"low":2173,"close":2174},"2025-03-13",198.17,191.82,193.89,{"symbol":5,"time":2176,"open":2177,"high":2178,"low":2179,"close":2180},"2025-03-12",200.72,201.52,195.29,198.89,{"symbol":5,"time":2182,"open":2183,"high":2184,"low":2185,"close":2186},"2025-03-11",193.9,200.18,193.4,196.59,{"symbol":5,"time":2188,"open":2189,"high":2190,"low":2191,"close":2192},"2025-03-10",195.6,196.73,190.85,194.54,{"symbol":5,"time":2194,"open":2195,"high":2196,"low":2197,"close":2198},"2025-03-07",199.49,202.27,192.53,199.25,{"symbol":5,"time":2200,"open":2201,"high":2202,"low":2203,"close":2204},"2025-03-06",204.4,205.77,198.3,200.7,{"symbol":5,"time":2206,"open":2207,"high":2208,"low":2135,"close":2209},"2025-03-05",204.8,209.98,208.36,{"symbol":5,"time":2211,"open":2212,"high":2213,"low":2214,"close":718},"2025-03-04",200.11,206.8,197.43,{"symbol":5,"time":2216,"open":2217,"high":2218,"low":2219,"close":2220},"2025-03-03",213.35,214.01,202.55,205.02,{"symbol":5,"time":2222,"open":2223,"high":2224,"low":2225,"close":2226},"2025-02-28",208.65,212.62,206.99,212.28,{"symbol":5,"time":2228,"open":2229,"high":2230,"low":2231,"close":2232},"2025-02-27",218.35,219.97,208.37,208.74,{"symbol":5,"time":2234,"open":2235,"high":2236,"low":2237,"close":2238},"2025-02-26",214.94,218.16,213.09,214.35,{"symbol":5,"time":2240,"open":2241,"high":2242,"low":2243,"close":748},"2025-02-25",211.63,213.34,204.16,{"symbol":5,"time":2245,"open":2246,"high":2247,"low":2248,"close":2249},"2025-02-24",217.45,217.72,212.42,212.71,{"symbol":5,"time":2251,"open":2252,"high":2253,"low":2254,"close":2255},"2025-02-21",223.28,223.31,214.74,216.58,{"symbol":5,"time":2257,"open":2258,"high":2259,"low":2260,"close":2261},"2025-02-20",224.78,225.13,221.81,222.88,{"symbol":5,"time":2263,"open":2264,"high":2265,"low":2266,"close":2267},"2025-02-19",225.52,226.83,223.71,226.63,{"symbol":5,"time":2269,"open":2270,"high":1686,"low":2271,"close":245},"2025-02-18",228.82,223.72,{"symbol":5,"time":2273,"open":2274,"high":2275,"low":2276,"close":2277},"2025-02-14",229.2,229.89,227.23,228.68,{"symbol":5,"time":2279,"open":2280,"high":2281,"low":2282,"close":2283},"2025-02-13",228.85,230.42,227.52,230.37,{"symbol":5,"time":2285,"open":2286,"high":1083,"low":1539,"close":2287},"2025-02-12",230.46,228.93,{"symbol":5,"time":2289,"open":2290,"high":2291,"low":2292,"close":2293},"2025-02-11",231.92,233.44,230.13,232.76,{"symbol":5,"time":2295,"open":2296,"high":2297,"low":2274,"close":2298},"2025-02-10",230.55,233.92,233.14,{"symbol":5,"time":2300,"open":1464,"high":2301,"low":2302,"close":2303},"2025-02-07",234.81,228.06,229.15,{"symbol":5,"time":2305,"open":2306,"high":2307,"low":2308,"close":2309},"2025-02-06",238.01,239.66,236.01,238.83,{"symbol":5,"time":2311,"open":2312,"high":2313,"low":2314,"close":2315},"2025-02-05",237.02,238.32,235.2,236.17,{"symbol":5,"time":2317,"open":2318,"high":2319,"low":2320,"close":2321},"2025-02-04",239.01,242.52,238.03,242.06,{"symbol":5,"time":2323,"open":2324,"high":2325,"low":2326,"close":2327},"2025-02-03",234.06,239.25,232.9,237.42,{"symbol":5,"time":2329,"open":1243,"high":2330,"low":1004,"close":1497},"2025-01-31",240.29,{"symbol":5,"time":2332,"open":2333,"high":2334,"low":1663,"close":2335},"2025-01-30",237.14,237.95,234.64,{"symbol":5,"time":2337,"open":2338,"high":2339,"low":2340,"close":2341},"2025-01-29",239.02,240.39,236.15,237.07,{"symbol":5,"time":2343,"open":1660,"high":2344,"low":2345,"close":2346},"2025-01-28",241.77,233.98,238.15,{"symbol":5,"time":2348,"open":1303,"high":2349,"low":2350,"close":2351},"2025-01-27",235.61,225.86,235.42,{"symbol":5,"time":2353,"open":2354,"high":2355,"low":2356,"close":2357},"2025-01-24",234.5,236.4,232.93,234.85,{"symbol":5,"time":2359,"open":2360,"high":2361,"low":2362,"close":2351},"2025-01-23",234.1,235.52,231.51,{"symbol":5,"time":2364,"open":376,"high":2365,"low":1519,"close":1176},"2025-01-22",235.44,{"symbol":5,"time":2367,"open":2368,"high":1146,"low":2369,"close":1138},"2025-01-21",228.9,226.94,{"symbol":5,"time":2371,"open":1683,"high":2372,"low":2373,"close":2374},"2025-01-17",226.51,223.08,225.94,{"symbol":5,"time":2376,"open":2377,"high":2378,"low":2379,"close":2380},"2025-01-16",224.42,224.65,220.31,220.66,{"symbol":5,"time":2382,"open":2383,"high":2384,"low":2385,"close":2386},"2025-01-15",222.83,223.57,220.75,223.35,{"symbol":5,"time":2388,"open":1640,"high":1738,"low":2389,"close":2390},"2025-01-14",216.2,217.76,{"symbol":5,"time":2392,"open":2393,"high":2394,"low":1437,"close":2395},"2025-01-13",218.06,219.4,218.46,{"symbol":5,"time":2397,"open":2398,"high":2399,"low":2400,"close":819},"2025-01-10",221.46,221.71,216.5,{"symbol":5,"time":2402,"open":1701,"high":1531,"low":2403,"close":2404},"2025-01-08",220.2,222.13,{"symbol":5,"time":2406,"open":2407,"high":2408,"low":2398,"close":2409},"2025-01-07",227.9,228.38,222.11,{"symbol":5,"time":2411,"open":2412,"high":1055,"low":2413,"close":2414},"2025-01-06",226.78,224.84,227.61,{"symbol":5,"time":2416,"open":1695,"high":2417,"low":2418,"close":2419},"2025-01-03",225.36,221.62,224.19,{"symbol":5,"time":2421,"open":1334,"high":2422,"low":2423,"close":2424},"2025-01-02",225.15,218.19,220.22,{"symbol":5,"time":2426,"open":2427,"high":2428,"low":819,"close":1757},"2024-12-31",222.97,223.23,{"symbol":5,"time":2430,"open":1435,"high":1734,"low":1331,"close":1320},"2024-12-30",{"symbol":5,"time":2432,"open":2433,"high":2434,"low":1398,"close":2435},"2024-12-27",225.6,226.03,223.75,{"symbol":5,"time":2437,"open":2438,"high":2438,"low":2439,"close":1215},"2024-12-26",228.5,226.67,{"symbol":5,"time":2441,"open":2369,"high":1563,"low":372,"close":2442},"2024-12-24",229.05,{"symbol":5,"time":2444,"open":2445,"high":992,"low":2446,"close":2447},"2024-12-23",225.01,223.9,225.06,{"symbol":5,"time":2449,"open":2450,"high":1303,"low":2451,"close":1601},"2024-12-20",219.84,218.73,{"symbol":5,"time":2453,"open":927,"high":2454,"low":1383,"close":2455},"2024-12-19",226.09,223.29,{"symbol":5,"time":2457,"open":1079,"high":1645,"low":2458,"close":2459},"2024-12-18",220.11,220.52,{"symbol":5,"time":2461,"open":2462,"high":2463,"low":2464,"close":2465},"2024-12-17",232.39,232.73,227.85,231.15,{"symbol":5,"time":2467,"open":1584,"high":2468,"low":1581,"close":2356},"2024-12-16",233,{"symbol":5,"time":2470,"open":1308,"high":1073,"low":2350,"close":2471},"2024-12-13",227.46,{"symbol":5,"time":2473,"open":2474,"high":990,"low":1455,"close":2475},"2024-12-12",229.83,228.97,{"symbol":5,"time":2477,"open":2478,"high":2479,"low":2480,"close":2481},"2024-12-11",226.41,231.2,226.26,230.26,{"symbol":5,"time":2483,"open":2454,"high":1092,"low":1402,"close":2484},"2024-12-10",225.04,{"symbol":5,"time":2486,"open":370,"high":1133,"low":2487,"close":2454},"2024-12-09",225.67,{"symbol":5,"time":2489,"open":2385,"high":2490,"low":2491,"close":2492},"2024-12-06",227.15,220.6,227.03,{"symbol":5,"time":2494,"open":2495,"high":1414,"low":2496,"close":2497},"2024-12-05",218.03,217.3,220.55,{"symbol":5,"time":2499,"open":2500,"high":2501,"low":2502,"close":2236},"2024-12-04",215.96,220,215.75,{"symbol":5,"time":2504,"open":2505,"high":2506,"low":2507,"close":2508},"2024-12-03",210.31,214.02,209.65,213.44,{"symbol":5,"time":2510,"open":1804,"high":2511,"low":749,"close":1932},"2024-12-02",212.99,{"symbol":5,"time":2513,"open":2514,"high":2515,"low":2516,"close":2517},"2024-11-29",205.83,208.2,204.59,207.89,{"symbol":5,"time":2519,"open":2520,"high":2521,"low":2522,"close":2523},"2024-11-27",206.98,207.64,205.05,205.74,{"symbol":5,"time":2525,"open":2526,"high":2527,"low":2528,"close":2529},"2024-11-26",201.9,208,201.79,207.86,{"symbol":5,"time":2531,"open":2117,"high":2532,"low":2161,"close":2533},"2024-11-25",201.95,201.45,{"symbol":5,"time":2535,"open":2536,"high":2110,"low":2537,"close":2538},"2024-11-22",198.25,196.75,197.12,{"symbol":5,"time":2540,"open":2541,"high":2541,"low":2542,"close":2543},"2024-11-21",203.49,195.75,198.38,{"symbol":5,"time":2545,"open":2546,"high":2547,"low":2548,"close":2549},"2024-11-20",202.98,203.13,199.45,202.88,{"symbol":5,"time":2551,"open":2552,"high":2553,"low":2554,"close":2555},"2024-11-19",199.33,205.3,198.78,204.61,{"symbol":5,"time":2557,"open":2558,"high":2559,"low":720,"close":1860},"2024-11-18",204.15,204.67,{"symbol":5,"time":2561,"open":2562,"high":2563,"low":2564,"close":2565},"2024-11-15",206.76,207.34,199.61,202.61,{"symbol":5,"time":2567,"open":2568,"high":2569,"low":2570,"close":2571},"2024-11-14",214.16,215.9,210.88,211.48,{"symbol":5,"time":2573,"open":2574,"high":1788,"low":2575,"close":2576},"2024-11-13",209.4,209.14,214.1,{"symbol":5,"time":2578,"open":2231,"high":2579,"low":2122,"close":2580},"2024-11-12",209.54,208.91,{"symbol":5,"time":2582,"open":2583,"high":2507,"low":1899,"close":2584},"2024-11-11",208.5,206.84,{"symbol":5,"time":2586,"open":2587,"high":1804,"low":2588,"close":1842},"2024-11-08",209.72,207.44,{"symbol":5,"time":2590,"open":2588,"high":2591,"low":2592,"close":2593},"2024-11-07",212.25,207.19,210.05,{"symbol":5,"time":2595,"open":2596,"high":2597,"low":725,"close":2598},"2024-11-06",200.01,207.55,207.09,{"symbol":5,"time":2600,"open":2601,"high":2602,"low":2603,"close":2604},"2024-11-05",196.04,199.82,195.99,199.5,{"symbol":5,"time":2606,"open":2607,"high":2608,"low":2609,"close":2610},"2024-11-04",196.45,197.33,194.31,195.78,{"symbol":5,"time":2612,"open":2161,"high":2613,"low":2614,"close":2615},"2024-11-01",200.5,197.02,197.93,{"symbol":5,"time":2617,"open":2618,"high":2619,"low":2068,"close":1969},"2024-10-31",190.51,190.6,{"symbol":5,"time":2621,"open":2622,"high":2623,"low":2624,"close":2625},"2024-10-30",194.7,195.61,192.42,192.73,{"symbol":5,"time":2627,"open":2628,"high":2629,"low":2630,"close":2631},"2024-10-29",188.58,191.46,187.82,190.83,{"symbol":5,"time":2633,"open":2634,"high":2635,"low":2636,"close":2637},"2024-10-28",189.57,190.21,188.21,188.39,{"symbol":5,"time":2639,"open":2640,"high":2641,"low":2642,"close":2643},"2024-10-25",187.85,190.45,187.53,187.83,{"symbol":5,"time":2645,"open":2646,"high":2647,"low":2648,"close":2649},"2024-10-24",185.25,187.11,183.86,186.38,{"symbol":5,"time":2651,"open":2652,"high":2653,"low":2654,"close":2655},"2024-10-23",188.85,189.16,183.69,184.71,{"symbol":5,"time":2657,"open":2658,"high":2659,"low":2660,"close":2661},"2024-10-22",188.35,191.52,186.98,189.7,{"symbol":5,"time":2663,"open":2664,"high":2665,"low":1969,"close":2666},"2024-10-21",188.05,189.46,189.07,{"symbol":5,"time":2668,"open":2669,"high":2670,"low":2671,"close":2000},"2024-10-18",187.15,190.74,186.28,{"symbol":5,"time":2673,"open":2674,"high":2675,"low":2676,"close":2642},"2024-10-17",188.22,188.94,186,{"symbol":5,"time":2678,"open":2679,"high":2680,"low":2681,"close":2682},"2024-10-16",187.05,187.78,185.61,186.89,{"symbol":5,"time":2684,"open":2685,"high":2686,"low":2687,"close":2688},"2024-10-15",187.63,188.41,184.58,187.69,{"symbol":5,"time":2690,"open":2691,"high":2692,"low":2693,"close":2694},"2024-10-14",189.78,189.83,187.36,187.54,{"symbol":5,"time":2696,"open":2697,"high":2698,"low":2699,"close":1946},"2024-10-11",186.63,189.93,186.3,{"symbol":5,"time":2701,"open":2702,"high":2703,"low":2704,"close":2705},"2024-10-10",187.13,188.13,185.83,186.65,{"symbol":5,"time":2707,"open":2708,"high":2709,"low":2710,"close":2711},"2024-10-09",182.82,185.85,182.05,185.17,{"symbol":5,"time":2713,"open":2714,"high":2715,"low":2003,"close":2716},"2024-10-08",181.92,183.09,182.72,{"symbol":5,"time":2718,"open":2719,"high":2720,"low":2721,"close":2722},"2024-10-07",182.95,183.6,180.25,180.8,{"symbol":5,"time":2724,"open":2725,"high":2726,"low":2720,"close":1961},"2024-10-04",185.75,187.6,{"symbol":5,"time":2728,"open":2729,"high":2730,"low":2731,"close":2732},"2024-10-03",183.05,183.44,180.88,181.96,{"symbol":5,"time":2734,"open":2735,"high":2736,"low":2737,"close":2738},"2024-10-02",184.44,186.6,184.04,184.76,{"symbol":5,"time":2740,"open":2741,"high":2742,"low":2009,"close":2743},"2024-10-01",184.9,186.19,185.13,{"symbol":5,"time":2745,"open":2746,"high":2747,"low":2748,"close":2749},"2024-09-30",187.14,188.49,184.65,186.33,{"symbol":5,"time":2751,"open":2752,"high":2753,"low":2754,"close":2755},"2024-09-27",190.68,190.9,187.34,187.97,{"symbol":5,"time":2757,"open":2609,"high":2758,"low":2759,"close":1940},"2024-09-26",194.53,189.54,{"symbol":5,"time":2761,"open":2762,"high":2763,"low":2764,"close":2197},"2024-09-25",193.75,193.95,192.16,{"symbol":5,"time":2766,"open":2767,"high":2768,"low":2769,"close":2770},"2024-09-24",194.27,195.37,190.13,193.96,{"symbol":5,"time":2772,"open":2773,"high":2774,"low":2775,"close":2776},"2024-09-23",191.64,194.45,190.57,193.88,{"symbol":5,"time":2778,"open":2779,"high":2780,"low":2781,"close":2782},"2024-09-20",190.23,191.84,187.41,191.6,{"symbol":5,"time":2784,"open":2785,"high":1951,"low":2786,"close":2787},"2024-09-19",190.04,188.47,189.87,{"symbol":5,"time":2789,"open":2790,"high":2791,"low":2792,"close":2793},"2024-09-18",186.45,188.8,185.06,186.43,{"symbol":5,"time":2795,"open":2796,"high":2797,"low":2798,"close":2799},"2024-09-17",186.85,189.45,186.14,186.88,{"symbol":5,"time":2801,"open":2802,"high":2803,"low":2804,"close":1993},"2024-09-16",185.29,185.81,183.36,{"symbol":5,"time":2806,"open":2807,"high":2808,"low":2809,"close":2810},"2024-09-13",187,188.5,185.91,186.49,{"symbol":5,"time":2812,"open":2813,"high":2781,"low":2814,"close":2807},"2024-09-12",184.8,183.54,{"symbol":5,"time":2816,"open":2817,"high":2818,"low":2819,"close":2820},"2024-09-11",180.1,184.99,175.73,184.52,{"symbol":5,"time":2822,"open":2823,"high":2824,"low":2825,"close":2826},"2024-09-10",177.49,180.5,176.79,179.55,{"symbol":5,"time":2828,"open":2829,"high":2058,"low":2830,"close":2831},"2024-09-09",174.53,173.51,175.4,{"symbol":5,"time":2833,"open":2834,"high":2835,"low":2836,"close":2837},"2024-09-06",177.24,178.38,171.16,171.39,{"symbol":5,"time":2839,"open":2840,"high":2841,"low":2840,"close":2842},"2024-09-05",175,179.88,177.89,{"symbol":5,"time":2844,"open":2845,"high":2846,"low":2847,"close":2848},"2024-09-04",174.48,175.98,172.54,173.33,{"symbol":5,"time":2850,"open":2851,"high":2852,"low":2077,"close":2853},"2024-09-03",177.55,178.26,176.25,{"symbol":5,"time":2855,"open":2856,"high":2857,"low":2858,"close":2859},"2024-08-30",172.78,178.9,172.6,178.5,{"symbol":5,"time":2861,"open":2862,"high":2863,"low":2864,"close":2062},"2024-08-29",173.22,174.29,170.81,{"symbol":5,"time":2866,"open":2867,"high":2867,"low":2868,"close":2869},"2024-08-28",173.69,168.92,170.8,{"symbol":5,"time":2871,"open":2872,"high":2873,"low":2874,"close":2875},"2024-08-27",174.15,174.89,172.25,173.12,{"symbol":5,"time":2877,"open":2878,"high":2879,"low":2880,"close":2881},"2024-08-26",176.7,177.47,174.3,175.5,{"symbol":5,"time":2883,"open":2884,"high":2885,"low":2886,"close":2887},"2024-08-23",177.34,178.97,175.24,177.04,{"symbol":5,"time":2889,"open":2890,"high":2891,"low":2892,"close":2893},"2024-08-22",181.38,181.47,175.68,176.13,{"symbol":5,"time":2895,"open":2896,"high":2897,"low":2898,"close":2899},"2024-08-21",179.92,182.39,178.89,180.11,{"symbol":5,"time":2901,"open":2902,"high":2903,"low":2904,"close":2905},"2024-08-20",177.92,179.01,177.43,178.88,{"symbol":5,"time":2907,"open":2908,"high":2909,"low":2910,"close":2911},"2024-08-19",177.64,178.3,176.16,178.22,{"symbol":5,"time":2913,"open":2887,"high":2914,"low":2915,"close":2916},"2024-08-16",178.34,176.26,177.06,{"symbol":5,"time":2918,"open":2919,"high":2920,"low":2921,"close":2922},"2024-08-15",174.86,177.91,173.99,177.59,{"symbol":5,"time":2924,"open":2925,"high":2926,"low":2927,"close":2928},"2024-08-14",172.11,172.28,168.86,170.1,{"symbol":5,"time":2930,"open":2931,"high":2932,"low":2933,"close":2934},"2024-08-13",167.81,171.04,167.1,170.23,{"symbol":5,"time":2936,"open":2937,"high":2938,"low":2939,"close":2940},"2024-08-12",168.14,168.55,166.11,166.8,{"symbol":5,"time":2942,"open":2943,"high":2938,"low":2944,"close":2945},"2024-08-09",166.4,165.85,166.94,{"symbol":5,"time":2947,"open":2948,"high":2949,"low":2950,"close":2951},"2024-08-08",165.17,166.69,162.55,165.8,{"symbol":5,"time":2953,"open":2954,"high":2955,"low":2956,"close":2957},"2024-08-07",166.55,167.58,161.43,162.77,{"symbol":5,"time":2959,"open":2960,"high":2961,"low":2962,"close":2963},"2024-08-06",161.71,165.08,158.54,161.93,{"symbol":5,"time":2965,"open":2966,"high":2967,"low":2968,"close":2969},"2024-08-05",154.21,162.96,151.61,161.02,{"symbol":5,"time":2971,"open":2972,"high":2973,"low":2974,"close":2975},"2024-08-02",166.75,168.77,160.55,167.9,{"symbol":5,"time":2977,"open":2978,"high":2619,"low":2979,"close":2980},"2024-08-01",189.29,181.87,184.07,{"symbol":5,"time":2982,"open":1980,"high":2983,"low":2984,"close":2660},"2024-07-31",187.94,184.46,{"symbol":5,"time":2986,"open":2987,"high":2051,"low":2988,"close":2989},"2024-07-30",184.72,179.38,181.71,{"symbol":5,"time":2991,"open":2992,"high":2993,"low":2994,"close":2995},"2024-07-29",183.84,184.75,182.38,183.2,{"symbol":5,"time":2997,"open":2998,"high":2999,"low":3000,"close":3001},"2024-07-26",180.39,183.19,180.24,182.5,{"symbol":5,"time":3003,"open":3004,"high":3005,"low":3006,"close":3007},"2024-07-25",182.91,183.9,176.8,179.85,{"symbol":5,"time":3009,"open":2995,"high":3010,"low":3011,"close":3012},"2024-07-24",185.45,180.41,180.83,{"symbol":5,"time":3014,"open":3015,"high":3016,"low":3017,"close":3018},"2024-07-23",184.1,189.39,183.56,186.41,{"symbol":5,"time":3020,"open":3021,"high":2792,"low":3022,"close":3023},"2024-07-22",185,182.48,182.55,{"symbol":5,"time":3025,"open":3026,"high":3027,"low":2899,"close":3028},"2024-07-19",181.14,184.93,183.13,{"symbol":5,"time":3030,"open":3031,"high":3032,"low":3033,"close":3034},"2024-07-18",189.59,189.68,181.45,183.75,{"symbol":5,"time":3036,"open":3037,"high":3038,"low":3039,"close":1957},"2024-07-17",191.35,191.58,185.99,{"symbol":5,"time":3041,"open":3042,"high":3043,"low":3044,"close":3045},"2024-07-16",195.59,196.62,192.24,193.02,{"symbol":5,"time":3047,"open":3048,"high":3049,"low":2631,"close":2112},"2024-07-15",194.56,196.19,{"symbol":5,"time":3051,"open":3052,"high":3053,"low":3054,"close":3055},"2024-07-12",194.8,196.47,193.83,194.49,{"symbol":5,"time":3057,"open":3058,"high":3059,"low":3060,"close":3061},"2024-07-11",200.09,200.27,192.86,195.05,{"symbol":5,"time":3063,"open":2132,"high":2212,"low":3064,"close":3065},"2024-07-10",197.69,199.79,{"symbol":5,"time":3067,"open":3068,"high":3069,"low":3070,"close":726},"2024-07-09",199.4,200.57,199.05,{"symbol":5,"time":3072,"open":3073,"high":3074,"low":3075,"close":3076},"2024-07-08",200.04,201.2,197.96,199.29,{"symbol":5,"time":3078,"open":2167,"high":3079,"low":2172,"close":2132},"2024-07-05",200.55,{"symbol":5,"time":3081,"open":3082,"high":3083,"low":3084,"close":3085},"2024-07-03",199.94,200.03,196.76,197.59,{"symbol":5,"time":3087,"open":895,"high":3088,"low":3089,"close":2132},"2024-07-02",200.43,195.93,{"symbol":5,"time":3091,"open":3092,"high":2203,"low":2157,"close":3093},"2024-07-01",193.49,197.2,{"symbol":5,"time":3095,"open":3096,"high":3097,"low":3098,"close":3099},"2024-06-28",197.73,198.85,192.5,193.25,{"symbol":5,"time":3101,"open":3102,"high":3103,"low":3104,"close":1884},"2024-06-27",195.01,199.84,194.2,{"symbol":5,"time":3106,"open":3107,"high":3052,"low":3108,"close":3109},"2024-06-26",186.92,186.26,193.61,{"symbol":5,"time":3111,"open":3112,"high":3113,"low":3114,"close":3115},"2024-06-25",186.81,188.84,185.42,186.34,{"symbol":5,"time":3117,"open":3118,"high":3119,"low":3120,"close":3121},"2024-06-24",189.33,191,185.33,185.57,{"symbol":5,"time":3123,"open":3124,"high":3125,"low":2051,"close":3126},"2024-06-21",187.8,189.28,189.08,{"symbol":5,"time":3128,"open":3004,"high":1961,"low":2716,"close":3129},"2024-06-20",186.1,{"symbol":5,"time":3131,"open":3132,"high":3133,"low":3134,"close":3135},"2024-06-18",183.74,184.29,181.43,182.81,{"symbol":5,"time":3137,"open":3138,"high":3021,"low":2059,"close":3139},"2024-06-17",182.52,184.06,{"symbol":5,"time":3141,"open":3142,"high":3143,"low":3144,"close":3145},"2024-06-14",183.08,183.72,182.23,183.66,{"symbol":5,"time":3147,"open":3148,"high":3149,"low":3150,"close":3151},"2024-06-13",186.09,187.67,182.67,183.83,{"symbol":5,"time":3153,"open":1986,"high":2658,"low":3154,"close":2682},"2024-06-12",185.43,{"symbol":5,"time":3156,"open":3157,"high":3158,"low":3159,"close":3160},"2024-06-11",187.06,187.77,184.54,187.23,{"symbol":5,"time":3162,"open":2980,"high":3160,"low":3163,"close":3157},"2024-06-10",183.79,{"symbol":5,"time":3165,"open":2741,"high":3166,"low":2804,"close":3167},"2024-06-07",186.29,184.3,{"symbol":5,"time":3169,"open":3170,"high":3021,"low":3171,"close":3021},"2024-06-06",181.75,181.49,{"symbol":5,"time":3173,"open":2817,"high":3174,"low":3175,"close":3176},"2024-06-05",181.5,178.75,181.28,{"symbol":5,"time":3178,"open":2908,"high":3179,"low":3180,"close":3181},"2024-06-04",179.82,176.44,179.34,{"symbol":5,"time":3183,"open":3184,"high":3185,"low":3186,"close":2914},"2024-06-03",177.7,178.7,175.92,{"symbol":5,"time":3188,"open":2909,"high":3189,"low":3190,"close":3180},"2024-05-31",179.21,173.87,{"symbol":5,"time":3192,"open":3193,"high":3194,"low":3195,"close":3196},"2024-05-30",181.31,181.34,178.36,179.32,{"symbol":5,"time":3198,"open":3199,"high":3200,"low":3201,"close":3202},"2024-05-29",181.7,184.08,181.55,182.02,{"symbol":5,"time":3204,"open":2050,"high":3205,"low":3206,"close":3207},"2024-05-28",182.24,179.49,182.15,{"symbol":5,"time":3209,"open":3210,"high":3211,"low":3212,"close":3213},"2024-05-24",181.65,182.44,180.3,180.75,{"symbol":5,"time":3215,"open":3145,"high":2738,"low":3216,"close":3217},"2024-05-23",180.08,181.05,{"symbol":5,"time":3219,"open":3220,"high":3221,"low":3222,"close":3028},"2024-05-22",183.88,185.22,181.97,{"symbol":5,"time":3224,"open":3225,"high":3226,"low":3213,"close":3227},"2024-05-21",182.3,183.26,183.15,{"symbol":5,"time":3229,"open":3230,"high":3231,"low":3232,"close":2814},"2024-05-20",184.34,186.67,183.28,{"symbol":5,"time":3234,"open":3235,"high":3236,"low":3237,"close":3238},"2024-05-17",183.76,185.3,183.35,184.7,{"symbol":5,"time":3240,"open":3241,"high":3242,"low":3243,"close":3244},"2024-05-16",185.6,187.31,183.46,183.63,{"symbol":5,"time":3246,"open":3247,"high":3248,"low":3249,"close":3039},"2024-05-15",185.97,186.72,182.73,{"symbol":5,"time":3251,"open":3252,"high":3253,"low":2009,"close":3254},"2024-05-14",183.82,187.72,187.07,{"symbol":5,"time":3256,"open":3257,"high":3258,"low":3259,"close":3260},"2024-05-13",188,188.31,185.36,186.57,{"symbol":5,"time":3262,"open":2653,"high":3263,"low":3264,"close":3265},"2024-05-10",189.89,186.93,187.48,{"symbol":5,"time":3267,"open":3268,"high":3269,"low":2045,"close":3270},"2024-05-09",188.88,191.7,189.5,{"symbol":5,"time":3272,"open":2045,"high":3273,"low":3274,"close":3257},"2024-05-08",188.43,186.39,{"symbol":5,"time":3276,"open":3277,"high":1998,"low":3242,"close":3278},"2024-05-07",188.92,188.76,{"symbol":5,"time":3280,"open":2671,"high":3281,"low":2813,"close":3282},"2024-05-06",188.75,188.7,{"symbol":5,"time":3284,"open":3285,"high":3286,"low":3114,"close":3287},"2024-05-03",186.99,187.87,186.21,{"symbol":5,"time":3289,"open":3290,"high":3291,"low":3292,"close":2987},"2024-05-02",180.85,185.1,179.91,{"symbol":5,"time":3294,"open":3295,"high":3296,"low":3297,"close":3298},"2024-05-01",181.64,185.15,176.56,179,{"symbol":5,"time":3300,"open":3301,"high":3302,"low":3303,"close":2840},"2024-04-30",181.09,182.99,174.8,{"symbol":5,"time":3305,"open":3306,"high":3307,"low":3308,"close":3309},"2024-04-29",182.75,183.53,179.39,180.96,{"symbol":5,"time":3311,"open":3312,"high":3313,"low":2893,"close":3314},"2024-04-26",177.8,180.82,179.62,{"symbol":5,"time":3316,"open":3317,"high":3318,"low":3319,"close":3320},"2024-04-25",169.68,173.92,166.32,173.67,{"symbol":5,"time":3322,"open":3323,"high":3324,"low":3325,"close":3326},"2024-04-24",179.94,180.32,176.18,176.59,{"symbol":5,"time":3328,"open":3329,"high":2050,"low":2846,"close":3330},"2024-04-23",178.08,179.54,{"symbol":5,"time":3332,"open":3333,"high":3334,"low":3335,"close":3336},"2024-04-22",176.94,178.87,174.56,177.23,{"symbol":5,"time":3338,"open":3339,"high":3298,"low":3340,"close":3341},"2024-04-19",178.74,173.44,174.63,{"symbol":5,"time":3343,"open":2891,"high":2897,"low":3344,"close":3345},"2024-04-18",178.65,179.22,{"symbol":5,"time":3347,"open":3348,"high":1956,"low":3179,"close":3176},"2024-04-17",184.31,{"symbol":5,"time":3350,"open":3351,"high":3352,"low":3353,"close":3354},"2024-04-16",183.27,184.83,182.26,183.32,{"symbol":5,"time":3356,"open":3357,"high":3358,"low":2086,"close":3359},"2024-04-15",187.43,188.69,183.62,{"symbol":5,"time":3361,"open":3253,"high":3362,"low":3363,"close":3364},"2024-04-12",188.38,185.08,186.13,{"symbol":5,"time":3366,"open":2004,"high":3367,"low":3368,"close":3369},"2024-04-11",189.77,185.51,189.05,{"symbol":5,"time":3371,"open":3372,"high":3373,"low":3150,"close":3374},"2024-04-10",182.77,186.27,185.95,{"symbol":5,"time":3376,"open":3377,"high":2754,"low":3378,"close":3379},"2024-04-09",187.24,184.2,185.67,{"symbol":5,"time":3381,"open":3382,"high":3383,"low":3384,"close":3385},"2024-04-08",186.9,187.29,184.81,185.19,{"symbol":5,"time":3387,"open":2994,"high":3373,"low":3222,"close":3388},"2024-04-05",185.07,{"symbol":5,"time":3390,"open":3391,"high":3291,"low":3392,"close":3392},"2024-04-04",184,180,{"symbol":5,"time":3394,"open":3395,"high":3396,"low":3397,"close":3398},"2024-04-03",179.9,182.87,179.8,182.41,{"symbol":5,"time":3400,"open":3401,"high":3402,"low":2835,"close":3403},"2024-04-02",179.07,180.79,180.69,{"symbol":5,"time":3405,"open":3402,"high":2086,"low":3406,"close":3407},"2024-04-01",179.95,180.97,{"symbol":5,"time":3409,"open":3410,"high":3199,"low":3411,"close":3412},"2024-03-28",180.17,179.26,180.38,{"symbol":5,"time":3414,"open":2841,"high":3392,"low":3415,"close":3416},"2024-03-27",177.31,179.83,{"symbol":5,"time":3418,"open":3419,"high":3420,"low":3421,"close":2909},"2024-03-26",180.15,180.45,177.95,{"symbol":5,"time":3423,"open":3424,"high":3425,"low":2834,"close":3426},"2024-03-25",178.01,180.99,179.71,{"symbol":5,"time":3428,"open":3429,"high":3411,"low":3430,"close":3334},"2024-03-22",177.75,176.75,{"symbol":5,"time":3432,"open":3433,"high":3434,"low":3435,"close":3435},"2024-03-21",179.99,181.42,178.15,{"symbol":5,"time":3437,"open":3438,"high":3439,"low":3440,"close":3435},"2024-03-20",176.14,178.53,174.64,{"symbol":5,"time":3442,"open":3443,"high":3444,"low":3445,"close":3446},"2024-03-19",174.22,176.09,173.52,175.9,{"symbol":5,"time":3448,"open":3449,"high":3450,"low":3451,"close":2845},"2024-03-18",175.8,176.69,174.28,{"symbol":5,"time":3453,"open":3454,"high":2040,"low":3455,"close":3456},"2024-03-15",176.64,173.9,174.42,{"symbol":5,"time":3458,"open":3459,"high":3460,"low":3461,"close":3175},"2024-03-14",177.69,179.53,176.47,{"symbol":5,"time":3463,"open":3446,"high":3464,"low":3465,"close":3297},"2024-03-13",177.62,175.55,{"symbol":5,"time":3467,"open":3468,"high":3469,"low":3470,"close":3471},"2024-03-12",173.5,176.76,171.98,175.39,{"symbol":5,"time":3473,"open":3474,"high":3475,"low":3476,"close":3477},"2024-03-11",174.31,174.47,171.47,171.96,{"symbol":5,"time":3479,"open":3180,"high":3480,"low":2035,"close":3481},"2024-03-08",178.79,175.35,{"symbol":5,"time":3483,"open":3484,"high":3485,"low":3486,"close":3487},"2024-03-07",174.83,177.99,173.72,176.82,{"symbol":5,"time":3489,"open":3490,"high":3491,"low":3492,"close":2830},"2024-03-06",175.54,176.46,173.26,{"symbol":5,"time":3494,"open":3495,"high":3495,"low":3496,"close":3497},"2024-03-05",176.93,173.3,174.12,{"symbol":5,"time":3499,"open":3500,"high":3501,"low":2823,"close":3502},"2024-03-04",177.53,180.14,177.58,{"symbol":5,"time":3504,"open":3430,"high":3505,"low":3506,"close":2911},"2024-03-01",178.73,176.07,{"symbol":5,"time":3508,"open":3509,"high":3510,"low":3511,"close":3469},"2024-02-29",173.01,177.22,172.85,{"symbol":5,"time":3513,"open":3514,"high":3515,"low":3516,"close":3517},"2024-02-28",172.44,174.05,172.27,173.16,{"symbol":5,"time":3519,"open":3520,"high":3521,"low":3522,"close":3523},"2024-02-27",174.08,174.62,172.86,173.54,{"symbol":5,"time":3525,"open":3526,"high":3527,"low":3528,"close":3529},"2024-02-26",175.7,176.37,174.26,174.73,{"symbol":5,"time":3531,"open":3451,"high":3532,"low":3533,"close":3534},"2024-02-23",175.75,173.7,174.99,{"symbol":5,"time":3536,"open":3537,"high":3303,"low":3538,"close":3539},"2024-02-22",173.1,171.77,174.58,{"symbol":5,"time":3541,"open":3542,"high":2934,"low":3543,"close":3544},"2024-02-21",168.94,167.14,168.59,{"symbol":5,"time":3546,"open":3547,"high":3548,"low":3549,"close":3550},"2024-02-20",167.83,168.71,165.74,167.08,{"symbol":5,"time":3552,"open":3553,"high":3554,"low":3555,"close":3556},"2024-02-16",168.74,170.42,167.17,169.51,{"symbol":5,"time":3558,"open":3559,"high":3560,"low":3561,"close":3562},"2024-02-15",170.58,171.17,167.59,169.8,{"symbol":5,"time":3564,"open":3565,"high":3566,"low":3567,"close":3568},"2024-02-14",169.21,171.21,168.28,170.98,{"symbol":5,"time":3570,"open":3571,"high":3572,"low":3573,"close":3574},"2024-02-13",167.73,170.95,165.75,168.64,{"symbol":5,"time":3576,"open":3303,"high":3471,"low":3577,"close":3578},"2024-02-12",171.54,172.34,{"symbol":5,"time":3580,"open":3581,"high":2840,"low":3559,"close":3582},"2024-02-09",170.9,174.45,{"symbol":5,"time":3584,"open":3585,"high":3586,"low":3587,"close":3588},"2024-02-08",169.65,171.43,168.88,169.84,{"symbol":5,"time":3590,"open":3591,"high":3592,"low":3542,"close":3593},"2024-02-07",169.48,170.88,170.53,{"symbol":5,"time":3595,"open":3596,"high":3597,"low":3598,"close":3599},"2024-02-06",169.39,170.71,167.65,169.15,{"symbol":5,"time":3601,"open":3602,"high":3603,"low":3604,"close":3605},"2024-02-05",170.2,170.55,167.7,170.31,{"symbol":5,"time":3607,"open":3608,"high":3609,"low":3610,"close":3611},"2024-02-02",169.19,172.5,167.33,171.81,{"symbol":5,"time":3613,"open":3614,"high":3615,"low":3616,"close":3617},"2024-02-01",155.87,159.76,155.62,159.28,{"symbol":5,"time":3619,"open":3620,"high":3621,"low":3622,"close":3623},"2024-01-31",157,159.01,154.81,155.2,{"symbol":5,"time":3625,"open":3626,"high":3627,"low":3628,"close":3629},"2024-01-30",160.7,161.73,158.49,159,{"symbol":5,"time":3631,"open":3632,"high":3633,"low":3634,"close":3635},"2024-01-29",159.34,161.29,158.9,161.26,{"symbol":5,"time":3637,"open":3638,"high":3639,"low":3640,"close":3641},"2024-01-26",158.42,160.72,157.91,159.12,{"symbol":5,"time":3643,"open":3644,"high":3645,"low":3646,"close":3647},"2024-01-25",156.95,158.51,154.55,157.75,{"symbol":5,"time":3649,"open":3650,"high":3645,"low":3651,"close":3652},"2024-01-24",157.8,156.48,156.87,{"symbol":5,"time":3654,"open":3655,"high":3656,"low":3657,"close":3658},"2024-01-23",154.85,156.21,153.93,156.02,{"symbol":5,"time":3660,"open":3661,"high":3662,"low":3663,"close":3664},"2024-01-22",156.89,157.05,153.9,154.78,{"symbol":5,"time":3666,"open":3667,"high":3668,"low":3669,"close":3670},"2024-01-19",153.83,155.76,152.74,155.34,{"symbol":5,"time":3672,"open":3673,"high":3674,"low":3675,"close":3676},"2024-01-18",152.77,153.78,151.82,153.5,{"symbol":5,"time":3678,"open":3679,"high":3680,"low":3681,"close":3682},"2024-01-17",151.49,152.15,149.91,151.71,{"symbol":5,"time":3684,"open":3685,"high":3686,"low":3680,"close":3687},"2024-01-16",153.53,154.99,153.16,{"symbol":5,"time":3689,"open":3690,"high":3691,"low":3692,"close":3693},"2024-01-12",155.39,156.2,154.01,154.62,{"symbol":5,"time":3695,"open":3696,"high":3697,"low":3698,"close":3699},"2024-01-11",155.04,157.17,153.12,155.18,{"symbol":5,"time":3701,"open":3702,"high":3703,"low":3704,"close":3705},"2024-01-10",152.06,154.42,151.88,153.73,{"symbol":5,"time":3707,"open":3708,"high":3682,"low":3709,"close":3710},"2024-01-09",148.33,148.21,151.37,{"symbol":5,"time":3712,"open":3713,"high":3714,"low":3715,"close":3716},"2024-01-08",146.74,149.4,146.15,149.1,{"symbol":5,"time":3718,"open":3719,"high":3720,"low":3721,"close":3722},"2024-01-05",144.69,146.59,144.53,145.24,{"symbol":5,"time":3724,"open":3725,"high":3726,"low":3727,"close":3728},"2024-01-04",145.59,147.38,144.05,144.57,{"symbol":5,"time":3730,"open":3731,"high":3732,"low":3708,"close":3733},"2024-01-03",149.2,151.05,148.47,{"symbol":5,"time":3735,"open":3736,"high":3737,"low":3738,"close":3739},"2024-01-02",151.54,152.38,148.39,149.93,{"symbol":5,"time":3741,"open":3742,"high":3743,"low":3744,"close":3745},"2023-12-29",153.1,153.89,151.03,151.94,{"symbol":5,"time":3747,"open":3748,"high":3749,"low":3750,"close":3751},"2023-12-28",153.72,154.08,152.95,153.38,{"symbol":5,"time":3753,"open":3754,"high":3664,"low":3698,"close":3755},"2023-12-27",153.56,153.34,{"symbol":5,"time":3757,"open":3754,"high":3758,"low":3759,"close":3760},"2023-12-26",153.98,153.03,153.41,{"symbol":5,"time":3762,"open":3763,"high":3764,"low":3765,"close":3766},"2023-12-22",153.77,154.35,152.71,153.42,{"symbol":5,"time":3768,"open":3769,"high":3770,"low":3771,"close":3772},"2023-12-21",153.3,153.97,152.1,153.84,{"symbol":5,"time":3774,"open":3775,"high":3776,"low":3777,"close":3778},"2023-12-20",152.9,155.63,151.56,152.12,{"symbol":5,"time":3780,"open":3781,"high":3782,"low":3783,"close":3784},"2023-12-19",154.4,155.12,152.69,153.79,{"symbol":5,"time":3786,"open":3787,"high":3655,"low":3788,"close":3789},"2023-12-18",150.56,150.05,154.07,{"symbol":5,"time":3791,"open":3792,"high":3793,"low":3794,"close":3795},"2023-12-15",148.38,150.57,147.88,149.97,{"symbol":5,"time":3797,"open":3739,"high":3798,"low":3799,"close":3800},"2023-12-14",150.54,145.52,147.42,{"symbol":5,"time":3802,"open":3803,"high":3804,"low":3805,"close":3806},"2023-12-13",148.12,149.46,146.82,148.84,{"symbol":5,"time":3808,"open":3799,"high":3809,"low":3810,"close":3811},"2023-12-12",147.5,145.3,147.48,{"symbol":5,"time":3813,"open":3814,"high":3815,"low":3816,"close":3817},"2023-12-11",145.66,146.19,143.64,145.89,{"symbol":5,"time":3819,"open":3820,"high":3821,"low":3822,"close":3800},"2023-12-08",145.48,147.84,145.4,{"symbol":5,"time":3824,"open":3715,"high":3825,"low":3826,"close":3827},"2023-12-07",147.92,145.34,146.88,{"symbol":5,"time":3829,"open":3830,"high":3831,"low":3832,"close":3833},"2023-12-06",147.58,147.85,144.28,144.52,{"symbol":5,"time":3835,"open":3836,"high":3837,"low":3838,"close":3827},"2023-12-05",143.55,148.57,143.13,{"symbol":5,"time":3840,"open":3841,"high":3842,"low":3843,"close":3844},"2023-12-04",145.25,145.35,142.81,144.84,{"symbol":5,"time":3846,"open":3847,"high":3848,"low":3849,"close":3850},"2023-12-01",146,147.25,145.55,147.03,{"symbol":5,"time":3852,"open":3853,"high":3854,"low":3855,"close":3856},"2023-11-30",144.76,146.93,144.33,146.09,{"symbol":5,"time":3858,"open":3831,"high":3859,"low":3860,"close":3861},"2023-11-29",148.54,145.97,146.32,{"symbol":5,"time":3863,"open":3864,"high":3865,"low":3866,"close":3850},"2023-11-28",146.98,147.6,145.53,{"symbol":5,"time":3868,"open":3869,"high":3870,"low":3827,"close":3871},"2023-11-27",147.53,149.26,147.73,{"symbol":5,"time":3873,"open":3874,"high":3875,"low":3876,"close":3713},"2023-11-24",146.7,147.2,145.32,{"symbol":5,"time":3878,"open":3728,"high":3879,"low":3728,"close":3880},"2023-11-22",147.74,146.71,{"symbol":5,"time":3882,"open":3883,"high":3727,"low":3884,"close":3885},"2023-11-21",143.91,141.5,143.9,{"symbol":5,"time":3887,"open":3888,"high":3889,"low":3890,"close":3891},"2023-11-20",145.13,146.63,144.73,146.13,{"symbol":5,"time":3893,"open":3894,"high":3895,"low":3896,"close":3897},"2023-11-17",142.66,145.23,142.54,145.18,{"symbol":5,"time":3899,"open":3900,"high":3901,"low":3902,"close":3903},"2023-11-16",140.91,143.32,139.52,142.83,{"symbol":5,"time":3905,"open":3906,"high":3907,"low":3908,"close":3909},"2023-11-15",147.06,147.29,142.59,143.2,{"symbol":5,"time":3911,"open":3912,"high":3913,"low":3914,"close":3915},"2023-11-14",145,147.26,144.68,145.8,{"symbol":5,"time":3917,"open":3918,"high":3919,"low":3920,"close":3908},"2023-11-13",142.08,143.23,140.67,{"symbol":5,"time":3922,"open":3923,"high":3924,"low":3925,"close":3926},"2023-11-10",140.46,143.65,139.91,143.56,{"symbol":5,"time":3928,"open":3929,"high":3930,"low":3931,"close":3932},"2023-11-09",142.02,142.65,139.84,140.6,{"symbol":5,"time":3934,"open":3935,"high":3936,"low":3937,"close":3918},"2023-11-08",142.97,143.12,141.22,{"symbol":5,"time":3939,"open":3940,"high":3941,"low":3942,"close":3943},"2023-11-07",140.55,143.37,140.5,142.71,{"symbol":5,"time":3945,"open":3946,"high":3947,"low":3948,"close":3949},"2023-11-06",138.76,140.73,138.36,139.74,{"symbol":5,"time":3951,"open":3952,"high":3953,"low":3954,"close":3955},"2023-11-03",138.99,139.49,137.45,138.6,{"symbol":5,"time":3957,"open":3958,"high":3959,"low":3960,"close":3961},"2023-11-02",138.73,138.81,136.47,138.07,{"symbol":5,"time":3963,"open":3964,"high":3965,"low":3966,"close":3967},"2023-11-01",133.96,137.35,133.71,137,{"symbol":5,"time":3969,"open":3970,"high":3971,"low":3972,"close":3973},"2023-10-31",132.75,133.57,131.71,133.09,{"symbol":5,"time":3975,"open":3976,"high":3977,"low":3978,"close":3979},"2023-10-30",129.72,133,128.56,132.71,{"symbol":5,"time":3981,"open":3982,"high":3983,"low":3984,"close":3985},"2023-10-27",126.2,130.02,125.52,127.74,{"symbol":5,"time":3987,"open":3988,"high":3989,"low":3990,"close":3991},"2023-10-26",120.63,121.64,118.35,119.57,{"symbol":5,"time":3993,"open":3994,"high":3995,"low":3996,"close":3997},"2023-10-25",126.04,126.34,120.79,121.39,{"symbol":5,"time":3999,"open":3985,"high":4000,"low":3995,"close":3978},"2023-10-24",128.8,{"symbol":5,"time":4002,"open":4003,"high":4004,"low":4005,"close":4006},"2023-10-23",124.63,127.88,123.98,126.56,{"symbol":5,"time":4008,"open":4009,"high":4010,"low":4011,"close":4012},"2023-10-20",128.05,128.17,124.97,125.17,{"symbol":5,"time":4014,"open":4015,"high":4016,"low":4017,"close":4018},"2023-10-19",130.57,132.24,127.47,128.4,{"symbol":5,"time":4020,"open":4021,"high":4022,"low":4023,"close":4024},"2023-10-18",129.9,130.67,127.51,128.13,{"symbol":5,"time":4026,"open":4027,"high":4028,"low":4029,"close":4030},"2023-10-17",130.39,132.58,128.71,131.47,{"symbol":5,"time":4032,"open":4033,"high":4034,"low":4035,"close":4036},"2023-10-16",130.69,133.07,130.43,132.55,{"symbol":5,"time":4038,"open":4039,"high":4040,"low":4041,"close":4042},"2023-10-13",132.98,133.31,128.95,129.79,{"symbol":5,"time":4044,"open":4045,"high":4046,"low":4047,"close":4048},"2023-10-12",132.17,134.48,131.23,132.33,{"symbol":5,"time":4050,"open":4051,"high":4052,"low":4053,"close":4054},"2023-10-11",129.74,132.05,129.61,131.83,{"symbol":5,"time":4056,"open":4057,"high":4058,"low":4009,"close":4059},"2023-10-10",128.82,130.74,129.48,{"symbol":5,"time":4061,"open":4062,"high":4063,"low":4064,"close":4065},"2023-10-09",126.22,128.79,124.76,128.26,{"symbol":5,"time":4067,"open":4068,"high":4069,"low":4070,"close":4071},"2023-10-06",124.16,128.45,124.13,127.96,{"symbol":5,"time":4073,"open":4074,"high":4075,"low":4076,"close":4077},"2023-10-05",126.71,126.73,124.33,125.96,{"symbol":5,"time":4079,"open":4080,"high":4081,"low":4082,"close":4083},"2023-10-04",126.06,127.36,125.68,127,{"symbol":5,"time":4085,"open":4086,"high":4087,"low":4088,"close":4089},"2023-10-03",128.06,128.52,124.25,124.72,{"symbol":5,"time":4091,"open":4092,"high":4093,"low":4094,"close":4095},"2023-10-02",127.28,130.47,126.54,129.46,{"symbol":5,"time":4097,"open":4098,"high":4099,"low":4100,"close":4101},"2023-09-29",128.2,129.15,126.32,127.12,{"symbol":5,"time":4103,"open":4104,"high":4105,"low":4106,"close":4107},"2023-09-28",124.04,126.58,123.04,125.98,{"symbol":5,"time":4109,"open":4110,"high":4111,"low":4070,"close":4107},"2023-09-27",125.76,127.48,{"symbol":5,"time":4113,"open":4114,"high":4027,"low":4115,"close":4107},"2023-09-26",130.12,125.28,{"symbol":5,"time":4117,"open":4118,"high":4119,"low":4120,"close":4121},"2023-09-25",129.36,131.78,128.77,131.27,{"symbol":5,"time":4123,"open":4124,"high":4125,"low":4087,"close":4126},"2023-09-22",131.11,132.03,129.12,{"symbol":5,"time":4128,"open":4129,"high":4016,"low":4130,"close":4131},"2023-09-21",131.94,129.31,129.33,[4133,4139,4144,4149,4154,4159,4164,4169,4174,4179,4184,4189,4194,4199,4203,4208,4213,4218,4223,4228,4233,4236,4241,4245,4250,4255,4260,4265,4270,4275,4280,4285,4290,4295,4300,4305,4310,4315,4320,4325,4330,4335,4340,4345,4350,4355,4360,4365,4370,4375,4380,4385,4390,4395,4399,4404,4408,4413,4418,4422,4426,4431,4436,4441,4446,4451,4456,4461,4466,4471,4476,4481,4485,4490,4495,4499,4504,4509,4513,4518,4523,4528,4533,4538,4543,4548,4552,4557,4562,4567,4571,4575,4580,4585,4589,4594,4599,4604,4609,4614,4619,4624,4629,4634,4639,4644,4649,4653,4658,4663,4668,4673,4678,4683,4688,4693,4698,4703,4708,4713,4718,4723,4728,4733,4738,4743,4748,4753,4758,4763,4768,4773,4778,4783,4788,4793,4798,4803,4808,4813,4818,4823,4828,4833,4838,4843,4848,4853,4858,4863,4868,4872,4877,4882,4887,4892,4897,4902,4907,4911,4916,4920,4925,4930,4935,4940,4945,4950,4954,4957,4962,4967,4971,4975,4978,4982,4986,4991,4994,4999,5004,5009,5014,5018,5023,5028,5032,5036,5040,5045,5050,5055,5059,5064,5068,5073,5078,5083,5088,5093,5097,5102,5107,5112,5117,5122,5127,5132,5137,5141,5145,5150,5153,5158,5163,5168,5173,5177,5179,5183,5188,5193,5197,5202,5206,5211,5216,5221,5224,5229,5234,5239,5244,5247,5252,5257,5262,5266,5271,5275,5280,5284,5289,5294,5299,5304,5309,5314,5319,5323,5327,5331,5336,5341,5346,5351,5356,5361,5366,5371,5376,5380,5385,5390,5395,5400,5404],{"symbol":4134,"time":26,"open":4135,"high":4136,"low":4137,"close":4138},"SPY",761.31,762,757.97,761.69,{"symbol":4134,"time":32,"open":4140,"high":4141,"low":4142,"close":4143},763.15,763.57,759.96,762.6,{"symbol":4134,"time":38,"open":4145,"high":4146,"low":4147,"close":4148},759.5,761.67,749.6,754.05,{"symbol":4134,"time":44,"open":4150,"high":4151,"low":4152,"close":4153},760.12,760.35,756.15,757.39,{"symbol":4134,"time":50,"open":4155,"high":4156,"low":4157,"close":4158},759,763.52,757.93,760.88,{"symbol":4134,"time":56,"open":4160,"high":4161,"low":4162,"close":4163},764.72,766.38,763.6,764.29,{"symbol":4134,"time":62,"open":4165,"high":4166,"low":4167,"close":4168},758.03,760.11,756.64,757.83,{"symbol":4134,"time":67,"open":4170,"high":4171,"low":4172,"close":4173},764.08,764.47,760.94,762.4,{"symbol":4134,"time":73,"open":4175,"high":4176,"low":4177,"close":4178},769.07,769.7,765.14,765.96,{"symbol":4134,"time":79,"open":4180,"high":4181,"low":4182,"close":4183},772.01,772.87,769,770.19,{"symbol":4134,"time":85,"open":4185,"high":4186,"low":4187,"close":4188},767.9,774.03,767.45,773.17,{"symbol":4134,"time":91,"open":4190,"high":4191,"low":4192,"close":4193},762.45,766.43,761.73,765.16,{"symbol":4134,"time":97,"open":4195,"high":4196,"low":4197,"close":4198},762.01,764.67,759.48,761.78,{"symbol":4134,"time":103,"open":4200,"high":4201,"low":4160,"close":4202},767.33,768,767.05,{"symbol":4134,"time":109,"open":4204,"high":4205,"low":4206,"close":4207},771.76,775.3,768.31,769.35,{"symbol":4134,"time":115,"open":4209,"high":4210,"low":4211,"close":4212},768.5,772.36,767.16,771.1,{"symbol":4134,"time":121,"open":4214,"high":4215,"low":4216,"close":4217},764.73,767.35,763.93,766.08,{"symbol":4134,"time":127,"open":4219,"high":4220,"low":4221,"close":4222},766.16,766.78,763.05,765.91,{"symbol":4134,"time":133,"open":4224,"high":4225,"low":4226,"close":4227},764.78,765.22,762.08,763.47,{"symbol":4134,"time":139,"open":4229,"high":4230,"low":4231,"close":4232},766.05,767.85,764.17,765.72,{"symbol":4134,"time":145,"open":4178,"high":4234,"low":4235,"close":4143},768.15,762.04,{"symbol":4134,"time":151,"open":4237,"high":4238,"low":4239,"close":4240},770.36,772.47,768.1,769.06,{"symbol":4134,"time":157,"open":4242,"high":4243,"low":4244,"close":4187},768.7,769.5,766.92,{"symbol":4134,"time":163,"open":4246,"high":4247,"low":4248,"close":4249},776.18,776.78,772.51,772.67,{"symbol":4134,"time":169,"open":4251,"high":4252,"low":4253,"close":4254},778.54,778.8,775.43,776.34,{"symbol":4134,"time":175,"open":4256,"high":4257,"low":4258,"close":4259},774.87,779.37,774.11,777.88,{"symbol":4134,"time":181,"open":4261,"high":4262,"low":4263,"close":4264},774.71,774.9,771.28,772.49,{"symbol":4134,"time":187,"open":4266,"high":4267,"low":4268,"close":4269},774.53,774.61,769.2,770.56,{"symbol":4134,"time":193,"open":4271,"high":4272,"low":4273,"close":4274},772.6,775.05,771.62,773.03,{"symbol":4134,"time":199,"open":4276,"high":4277,"low":4278,"close":4279},771.02,773.92,769.61,773.26,{"symbol":4134,"time":205,"open":4281,"high":4282,"low":4283,"close":4284},770.21,771.82,767.46,768.56,{"symbol":4134,"time":211,"open":4286,"high":4287,"low":4288,"close":4289},775.85,776.85,769.51,769.79,{"symbol":4134,"time":217,"open":4291,"high":4292,"low":4293,"close":4294},760.63,773.41,760.52,771.33,{"symbol":4134,"time":223,"open":4296,"high":4297,"low":4298,"close":4299},749.44,758.58,748.8,757.67,{"symbol":4134,"time":229,"open":4301,"high":4302,"low":4303,"close":4304},744.68,748.9,737.68,747.03,{"symbol":4134,"time":235,"open":4306,"high":4307,"low":4308,"close":4309},736.05,742.45,734.59,741.69,{"symbol":4134,"time":241,"open":4311,"high":4312,"low":4313,"close":4314},739.97,742.68,729.1,729.46,{"symbol":4134,"time":247,"open":4316,"high":4317,"low":4318,"close":4319},739.19,742.79,735.98,740.86,{"symbol":4134,"time":253,"open":4321,"high":4322,"low":4323,"close":4324},744.91,745.53,735.87,739.09,{"symbol":4134,"time":259,"open":4326,"high":4327,"low":4328,"close":4329},738.51,743.72,737.29,738.93,{"symbol":4134,"time":265,"open":4331,"high":4332,"low":4333,"close":4334},739.37,742.56,735.21,738.18,{"symbol":4134,"time":271,"open":4336,"high":4337,"low":4338,"close":4339},746.62,750.02,746.37,747.41,{"symbol":4134,"time":277,"open":4341,"high":4342,"low":4343,"close":4344},746.29,749.04,744.18,748.28,{"symbol":4134,"time":283,"open":4346,"high":4347,"low":4348,"close":4349},747.06,748.73,741.51,742.09,{"symbol":4134,"time":289,"open":4351,"high":4352,"low":4353,"close":4354},742.08,747.29,740.8,743.29,{"symbol":4134,"time":295,"open":4356,"high":4357,"low":4358,"close":4359},752.76,754.57,747.88,750.72,{"symbol":4134,"time":300,"open":4361,"high":4362,"low":4363,"close":4364},754.24,755.58,750.2,754.81,{"symbol":4134,"time":305,"open":4366,"high":4367,"low":4368,"close":4369},750.91,753.34,748.66,751.83,{"symbol":4134,"time":311,"open":4371,"high":4372,"low":4373,"close":4374},752.47,753.91,748,749.17,{"symbol":4134,"time":317,"open":4376,"high":4377,"low":4378,"close":4379},752.05,755.42,748.1,754.95,{"symbol":4134,"time":323,"open":4381,"high":4382,"low":4383,"close":4384},747.35,751.97,745.59,751.71,{"symbol":4134,"time":328,"open":4386,"high":4387,"low":4388,"close":4389},743.16,746.15,739.51,745.4,{"symbol":4134,"time":334,"open":4391,"high":4392,"low":4393,"close":4394},750.22,750.96,745.21,747.71,{"symbol":4134,"time":340,"open":4396,"high":4397,"low":4339,"close":4398},748.74,752.41,751.28,{"symbol":4134,"time":345,"open":4400,"high":4401,"low":4402,"close":4403},747.4,751.31,740.03,744.78,{"symbol":4134,"time":351,"open":4405,"high":4296,"low":4406,"close":4407},745,742.38,745.76,{"symbol":4134,"time":357,"open":4409,"high":4410,"low":4411,"close":4412},741.29,748.02,740.89,746.77,{"symbol":4134,"time":363,"open":4414,"high":4415,"low":4416,"close":4417},736.53,741.56,732.09,741,{"symbol":4134,"time":369,"open":4419,"high":4414,"low":4420,"close":4421},728.95,716.58,728.99,{"symbol":4134,"time":375,"open":4423,"high":4331,"low":4424,"close":4425},738.91,729.6,734.3,{"symbol":4134,"time":381,"open":4427,"high":4428,"low":4429,"close":4430},735.17,739.95,730.84,733.24,{"symbol":4134,"time":387,"open":4432,"high":4433,"low":4434,"close":4435},733.81,739.63,732.3,733.58,{"symbol":4134,"time":393,"open":4437,"high":4438,"low":4439,"close":4440},747.7,750.18,743.13,744.39,{"symbol":4134,"time":399,"open":4442,"high":4443,"low":4444,"close":4445},747.76,748.23,743.86,746.74,{"symbol":4134,"time":405,"open":4447,"high":4448,"low":4449,"close":4450},751.29,752.15,739.22,740.96,{"symbol":4134,"time":410,"open":4452,"high":4453,"low":4454,"close":4455},754.55,755.44,749.88,750.33,{"symbol":4134,"time":415,"open":4457,"high":4458,"low":4459,"close":4460},751.85,756.68,751.76,754.83,{"symbol":4134,"time":421,"open":4462,"high":4463,"low":4464,"close":4465},740.71,744.44,735.03,741.75,{"symbol":4134,"time":427,"open":4467,"high":4468,"low":4469,"close":4470},728.76,740,724.41,737.76,{"symbol":4134,"time":433,"open":4472,"high":4473,"low":4474,"close":4475},733.39,738.38,725.33,725.43,{"symbol":4134,"time":439,"open":4477,"high":4478,"low":4479,"close":4480},743.63,746.9,722.59,737.05,{"symbol":4134,"time":445,"open":4482,"high":4483,"low":4484,"close":4449},743.36,745.34,738.19,{"symbol":4134,"time":450,"open":4486,"high":4487,"low":4488,"close":4489},752.31,752.82,735.53,737.55,{"symbol":4134,"time":455,"open":4491,"high":4492,"low":4493,"close":4494},752.1,758.31,751.47,757.09,{"symbol":4134,"time":460,"open":4496,"high":4497,"low":4498,"close":4361},758.15,758.8,753.57,{"symbol":4134,"time":466,"open":4500,"high":4501,"low":4502,"close":4503},757.03,760.4,756.75,759.57,{"symbol":4134,"time":472,"open":4505,"high":4506,"low":4507,"close":4508},755.36,760.28,754.69,758.54,{"symbol":4134,"time":478,"open":4510,"high":4511,"low":4507,"close":4512},755.9,758.08,756.48,{"symbol":4134,"time":484,"open":4514,"high":4515,"low":4516,"close":4517},750.25,755.15,749.23,754.6,{"symbol":4134,"time":489,"open":4519,"high":4520,"low":4521,"close":4522},750.88,751.38,748.22,750.46,{"symbol":4134,"time":495,"open":4524,"high":4525,"low":4526,"close":4527},750.01,752.13,748.37,750.59,{"symbol":4134,"time":500,"open":4529,"high":4530,"low":4531,"close":4532},746.24,748.94,744.48,745.64,{"symbol":4134,"time":506,"open":4534,"high":4535,"low":4536,"close":4537},738.64,744.87,737.03,742.72,{"symbol":4134,"time":512,"open":4539,"high":4540,"low":4541,"close":4542},735.71,741.87,733.89,741.25,{"symbol":4134,"time":518,"open":4544,"high":4545,"low":4546,"close":4547},734.78,737.65,731.53,733.73,{"symbol":4134,"time":524,"open":4549,"high":4550,"low":4472,"close":4551},739.83,741.42,738.65,{"symbol":4134,"time":530,"open":4553,"high":4554,"low":4555,"close":4556},741.79,743.46,737.96,739.17,{"symbol":4134,"time":535,"open":4558,"high":4559,"low":4560,"close":4561},743.65,749.53,743.56,748.17,{"symbol":4134,"time":540,"open":4563,"high":4564,"low":4565,"close":4566},738.47,743.91,735.47,742.31,{"symbol":4134,"time":546,"open":4568,"high":4569,"low":4570,"close":4334},736.89,738.84,731.83,{"symbol":4134,"time":552,"open":4572,"high":4573,"low":4572,"close":4574},736.45,740.79,739.3,{"symbol":4134,"time":558,"open":4576,"high":4577,"low":4578,"close":4579},734.93,738.08,734.57,737.62,{"symbol":4134,"time":563,"open":4581,"high":4582,"low":4583,"close":4584},735.05,736.13,729.75,731.58,{"symbol":4134,"time":569,"open":4586,"high":4308,"low":4587,"close":4588},728.16,727.82,733.83,{"symbol":4134,"time":575,"open":4590,"high":4591,"low":4592,"close":4593},721.77,725.04,721.49,723.77,{"symbol":4134,"time":581,"open":4595,"high":4596,"low":4597,"close":4598},720.07,722.12,714.99,718.01,{"symbol":4134,"time":586,"open":4600,"high":4601,"low":4602,"close":4603},721.25,724.87,720.47,720.65,{"symbol":4134,"time":591,"open":4605,"high":4606,"low":4607,"close":4608},714.63,719.79,710.45,718.66,{"symbol":4134,"time":597,"open":4610,"high":4611,"low":4612,"close":4613},711,712.2,708.37,711.58,{"symbol":4134,"time":602,"open":4615,"high":4616,"low":4617,"close":4618},711.82,712.88,709.25,711.69,{"symbol":4134,"time":608,"open":4620,"high":4621,"low":4622,"close":4623},713.17,715.63,712.3,715.17,{"symbol":4134,"time":613,"open":4625,"high":4626,"low":4627,"close":4628},710.75,714.47,709.01,713.94,{"symbol":4134,"time":619,"open":4630,"high":4631,"low":4632,"close":4633},709.5,712.36,702.28,708.45,{"symbol":4134,"time":625,"open":4635,"high":4636,"low":4637,"close":4638},709.15,711.45,708.22,711.21,{"symbol":4134,"time":631,"open":4640,"high":4641,"low":4642,"close":4643},710.28,711.28,702.64,704.08,{"symbol":4134,"time":636,"open":4645,"high":4646,"low":4647,"close":4648},708.78,709.91,706.14,708.72,{"symbol":4134,"time":642,"open":4647,"high":4650,"low":4651,"close":4652},712.39,705.76,710.14,{"symbol":4134,"time":647,"open":4654,"high":4655,"low":4656,"close":4657},701.06,702.78,698.53,701.66,{"symbol":4134,"time":653,"open":4659,"high":4660,"low":4661,"close":4662},695.26,700.28,694.2,699.94,{"symbol":4134,"time":659,"open":4664,"high":4665,"low":4666,"close":4667},687.69,694.58,687.66,694.46,{"symbol":4134,"time":664,"open":4669,"high":4670,"low":4671,"close":4672},677.41,686.3,676.58,686.1,{"symbol":4134,"time":669,"open":4674,"high":4675,"low":4676,"close":4677},681.32,682.03,678.45,679.46,{"symbol":4134,"time":675,"open":4679,"high":4680,"low":4681,"close":4682},674.84,681.16,673.77,679.91,{"symbol":4134,"time":680,"open":4684,"high":4685,"low":4686,"close":4687},676.39,677.08,671.46,676.01,{"symbol":4134,"time":686,"open":4689,"high":4690,"low":4691,"close":4692},656.65,659.61,651.06,659.22,{"symbol":4134,"time":692,"open":4694,"high":4695,"low":4696,"close":4697},655.86,659.72,655.52,658.93,{"symbol":4134,"time":698,"open":4699,"high":4700,"low":4701,"close":4702},646.42,658.2,645.11,655.83,{"symbol":4134,"time":704,"open":4704,"high":4705,"low":4706,"close":4707},653.9,658.52,653,655.24,{"symbol":4134,"time":710,"open":4709,"high":4710,"low":4711,"close":4712},638.94,651.54,637.98,650.34,{"symbol":4134,"time":716,"open":4714,"high":4715,"low":4716,"close":4717},640.11,640.37,629.28,631.97,{"symbol":4134,"time":722,"open":4719,"high":4720,"low":4721,"close":4722},642.5,642.66,633.11,634.09,{"symbol":4134,"time":728,"open":4724,"high":4725,"low":4726,"close":4727},652.06,654.85,644.82,645.09,{"symbol":4134,"time":734,"open":4729,"high":4730,"low":4731,"close":4732},658.67,660.89,654.24,656.82,{"symbol":4134,"time":740,"open":4734,"high":4735,"low":4736,"close":4737},651.32,657.03,649.88,653.18,{"symbol":4134,"time":746,"open":4739,"high":4740,"low":4741,"close":4742},658.07,662.62,653.94,655.38,{"symbol":4134,"time":752,"open":4744,"high":4745,"low":4746,"close":4747},656.51,656.69,644.72,648.57,{"symbol":4134,"time":757,"open":4749,"high":4750,"low":4751,"close":4752},656.97,662.98,655.17,659.8,{"symbol":4134,"time":763,"open":4754,"high":4755,"low":4756,"close":4757},668.36,669.72,661.19,661.43,{"symbol":4134,"time":769,"open":4759,"high":4760,"low":4761,"close":4762},672.39,674.44,669.7,670.79,{"symbol":4134,"time":775,"open":4764,"high":4765,"low":4766,"close":4767},668.38,672.07,667.12,669.03,{"symbol":4134,"time":781,"open":4769,"high":4770,"low":4771,"close":4772},669.27,672.34,661.36,662.29,{"symbol":4134,"time":787,"open":4774,"high":4775,"low":4776,"close":4777},671.16,671.65,665.87,666.06,{"symbol":4134,"time":792,"open":4779,"high":4780,"low":4781,"close":4782},677.58,680.08,673.34,676.33,{"symbol":4134,"time":798,"open":4784,"high":4785,"low":4786,"close":4787},677.72,683.36,674.76,677.18,{"symbol":4134,"time":803,"open":4789,"high":4790,"low":4791,"close":4792},666.39,679.92,662.39,678.27,{"symbol":4134,"time":809,"open":4794,"high":4795,"low":4796,"close":4797},673.41,676.11,669.76,672.38,{"symbol":4134,"time":815,"open":4799,"high":4800,"low":4801,"close":4802},682.08,685.53,675.61,681.31,{"symbol":4134,"time":821,"open":4804,"high":4805,"low":4806,"close":4807},681.63,687.09,679.62,685.13,{"symbol":4134,"time":827,"open":4809,"high":4810,"low":4811,"close":4812},675.06,682.61,669.66,680.33,{"symbol":4134,"time":833,"open":4814,"high":4815,"low":4816,"close":4817},678.7,688.62,678.02,686.38,{"symbol":4134,"time":839,"open":4819,"high":4820,"low":4821,"close":4822},683.09,686.86,681.64,685.99,{"symbol":4134,"time":845,"open":4824,"high":4825,"low":4826,"close":4827},693.28,693.3,684.35,689.3,{"symbol":4134,"time":851,"open":4829,"high":4830,"low":4831,"close":4832},690.18,693.68,690.1,693.15,{"symbol":4134,"time":857,"open":4834,"high":4835,"low":4836,"close":4837},681.9,688.35,680,687.35,{"symbol":4134,"time":863,"open":4839,"high":4840,"low":4841,"close":4842},687.83,690,680.37,682.39,{"symbol":4134,"time":869,"open":4844,"high":4845,"low":4846,"close":4847},682.32,690.06,681.73,689.43,{"symbol":4134,"time":875,"open":4849,"high":4850,"low":4851,"close":4852},683.84,686.18,681.55,684.48,{"symbol":4134,"time":880,"open":4854,"high":4855,"low":4856,"close":4857},684.02,689.15,682.83,686.29,{"symbol":4134,"time":886,"open":4859,"high":4860,"low":4861,"close":4862},680.14,684.94,675.78,682.85,{"symbol":4134,"time":892,"open":4864,"high":4865,"low":4866,"close":4867},681.69,686.28,677.52,681.75,{"symbol":4134,"time":898,"open":4869,"high":4870,"low":4841,"close":4871},694.24,695.35,681.27,{"symbol":4134,"time":903,"open":4873,"high":4874,"low":4875,"close":4876},696.39,697.14,689.18,691.96,{"symbol":4134,"time":909,"open":4878,"high":4879,"low":4880,"close":4881},694.95,696.54,691.66,692.12,{"symbol":4134,"time":914,"open":4883,"high":4884,"low":4885,"close":4886},689.42,695.87,688.34,693.95,{"symbol":4134,"time":920,"open":4888,"high":4889,"low":4890,"close":4891},681.46,692.31,680.85,690.62,{"symbol":4134,"time":926,"open":4893,"high":4894,"low":4895,"close":4896},680.94,683.69,675.79,677.62,{"symbol":4134,"time":932,"open":4898,"high":4899,"low":4900,"close":4901},690.35,691.45,681.76,686.19,{"symbol":4134,"time":937,"open":4903,"high":4904,"low":4905,"close":4906},696.21,696.96,684.03,689.53,{"symbol":4134,"time":943,"open":4908,"high":4909,"low":4883,"close":4910},689.58,696.93,695.41,{"symbol":4134,"time":949,"open":4912,"high":4913,"low":4914,"close":4915},691.79,694.21,687.12,691.97,{"symbol":4134,"time":954,"open":4873,"high":4917,"low":4918,"close":4919},697.06,684.83,694.04,{"symbol":4134,"time":960,"open":4921,"high":4922,"low":4923,"close":4924},697.05,697.84,693.94,695.42,{"symbol":4134,"time":966,"open":4926,"high":4927,"low":4928,"close":4929},694.18,696.53,693.57,695.49,{"symbol":4134,"time":971,"open":4931,"high":4932,"low":4933,"close":4934},690.49,694.13,689.92,692.73,{"symbol":4134,"time":977,"open":4936,"high":4937,"low":4938,"close":4939},688.15,690.96,687.16,689.23,{"symbol":4134,"time":983,"open":4941,"high":4942,"low":4943,"close":4944},689.85,691.13,686.92,688.98,{"symbol":4134,"time":989,"open":4946,"high":4947,"low":4948,"close":4949},679.65,688.74,678.13,685.4,{"symbol":4134,"time":995,"open":4951,"high":4952,"low":4953,"close":4779},681.49,684.77,676.57,{"symbol":4134,"time":1001,"open":4955,"high":4956,"low":4831,"close":4880},693.66,694.25,{"symbol":4134,"time":1007,"open":4958,"high":4959,"low":4960,"close":4961},694.57,695.45,691.25,692.24,{"symbol":4134,"time":1013,"open":4963,"high":4964,"low":4965,"close":4966},691,691.72,686.04,690.36,{"symbol":4134,"time":1019,"open":4929,"high":4968,"low":4969,"close":4970},696.09,691.35,693.77,{"symbol":4134,"time":1025,"open":4972,"high":4968,"low":4973,"close":4974},690.68,690.63,695.16,{"symbol":4134,"time":1030,"open":4973,"high":4976,"low":4875,"close":4977},695.31,694.07,{"symbol":4134,"time":1036,"open":4979,"high":4891,"low":4980,"close":4981},688.82,687.49,689.51,{"symbol":4134,"time":1042,"open":4983,"high":4984,"low":4985,"close":4908},692.19,693.96,689.32,{"symbol":4134,"time":1048,"open":4987,"high":4988,"low":4989,"close":4990},687.93,692.32,687.78,691.81,{"symbol":4134,"time":1054,"open":4992,"high":4847,"low":4817,"close":4993},686.54,687.72,{"symbol":4134,"time":1060,"open":4995,"high":4996,"low":4997,"close":4998},685.71,686.87,679.82,683.17,{"symbol":4134,"time":1065,"open":5000,"high":5001,"low":5002,"close":5003},687.14,687.36,681.71,681.92,{"symbol":4134,"time":1070,"open":5005,"high":5006,"low":5007,"close":5008},687.45,688.56,686.58,687.01,{"symbol":4134,"time":1076,"open":5010,"high":5011,"low":5012,"close":5013},687.54,689.2,686.07,687.85,{"symbol":4134,"time":1081,"open":5015,"high":4880,"low":5016,"close":5017},690.64,689.27,690.31,{"symbol":4134,"time":1086,"open":5019,"high":5020,"low":5021,"close":5022},687.95,690.83,687.8,690.38,{"symbol":4134,"time":1091,"open":5024,"high":5025,"low":5026,"close":5027},683.92,688.2,683.87,687.96,{"symbol":4134,"time":1097,"open":5029,"high":5030,"low":5031,"close":4918},683.94,685.36,680.59,{"symbol":4134,"time":1103,"open":5033,"high":5034,"low":5035,"close":5031},676.59,681.09,676.47,{"symbol":4134,"time":1109,"open":5037,"high":5038,"low":5039,"close":5035},677.6,680.74,674.9,{"symbol":4134,"time":1114,"open":5041,"high":5042,"low":5043,"close":5044},679.89,680.44,671.2,671.4,{"symbol":4134,"time":1120,"open":5046,"high":5047,"low":5048,"close":5049},679.23,681.08,674.98,678.87,{"symbol":4134,"time":1126,"open":5051,"high":5052,"low":5053,"close":5054},685.74,685.76,679.25,680.73,{"symbol":4134,"time":1131,"open":5056,"high":5057,"low":5058,"close":4900},688.17,688.88,679.17,{"symbol":4134,"time":1137,"open":5060,"high":5061,"low":5062,"close":5063},685.14,689.25,682.17,689.17,{"symbol":4134,"time":1142,"open":5065,"high":5066,"low":4802,"close":5067},682.56,688.97,687.57,{"symbol":4134,"time":1148,"open":5069,"high":5070,"low":5071,"close":5072},683.15,685.39,682.59,683.04,{"symbol":4134,"time":1154,"open":5074,"high":5075,"low":5076,"close":5077},686.59,686.64,681.57,683.63,{"symbol":4134,"time":1160,"open":5079,"high":5080,"low":5081,"close":5082},685.47,688.39,684.58,685.69,{"symbol":4134,"time":1166,"open":5084,"high":5085,"low":5086,"close":5087},685.3,685.37,681.34,684.39,{"symbol":4134,"time":1171,"open":5089,"high":5090,"low":5091,"close":5092},680.57,684.91,679.69,683.89,{"symbol":4134,"time":1175,"open":5003,"high":5094,"low":5095,"close":5096},683.82,679.33,681.53,{"symbol":4134,"time":1181,"open":5098,"high":5099,"low":5100,"close":5101},678.81,682.99,678.74,680.27,{"symbol":4134,"time":1187,"open":5103,"high":5104,"low":5105,"close":5106},680.86,683.67,680.5,683.39,{"symbol":4134,"time":1191,"open":5108,"high":5109,"low":5110,"close":5111},677.63,681.7,676.72,679.68,{"symbol":4134,"time":1197,"open":5113,"high":5114,"low":5115,"close":5116},668.63,676.21,664.48,675.02,{"symbol":4134,"time":1203,"open":5118,"high":5119,"low":5120,"close":5121},662.69,670.06,661.59,668.73,{"symbol":4134,"time":1208,"open":5123,"high":5124,"low":5125,"close":5126},655.05,664.55,650.85,659.03,{"symbol":4134,"time":1214,"open":5128,"high":5129,"low":5130,"close":5131},672.91,675.56,651.89,652.53,{"symbol":4134,"time":1220,"open":5133,"high":5134,"low":5135,"close":5136},660.78,667.34,658.75,662.63,{"symbol":4134,"time":1224,"open":5138,"high":5139,"low":4694,"close":5140},662.1,665.12,660.08,{"symbol":4134,"time":1228,"open":4761,"high":5142,"low":5143,"close":5144},673.71,662.17,665.67,{"symbol":4134,"time":1234,"open":5146,"high":5147,"low":5148,"close":5149},665.38,675.66,663.27,671.93,{"symbol":4134,"time":1240,"open":5105,"high":5103,"low":5151,"close":5152},670.52,672.04,{"symbol":4134,"time":1246,"open":5154,"high":5155,"low":5156,"close":5157},684.79,684.96,680.95,683.38,{"symbol":4134,"time":1249,"open":5159,"high":5160,"low":5161,"close":5162},679.95,683.57,678.73,683,{"symbol":4134,"time":1252,"open":5164,"high":5165,"low":5166,"close":5167},677.24,682.18,675.03,681.44,{"symbol":4134,"time":1257,"open":5169,"high":5170,"low":5171,"close":5172},667.91,671.08,661.21,670.97,{"symbol":4134,"time":1261,"open":5035,"high":5174,"low":5175,"close":5176},677.38,668.72,670.31,{"symbol":4134,"time":1267,"open":5048,"high":5103,"low":5178,"close":4779},674.17,{"symbol":4134,"time":1273,"open":4795,"high":5180,"low":5181,"close":5182},679.96,674.58,675.24,{"symbol":4134,"time":1278,"open":5184,"high":5185,"low":5186,"close":5187},685.67,685.8,679.94,683.34,{"symbol":4134,"time":1283,"open":5189,"high":5190,"low":5191,"close":5192},685.04,685.08,679.24,682.06,{"symbol":4134,"time":1289,"open":5194,"high":5195,"low":5196,"close":5196},683.9,685.94,679.83,{"symbol":4134,"time":1295,"open":5198,"high":5199,"low":5200,"close":5201},688.72,689.7,682.87,687.39,{"symbol":4134,"time":1300,"open":5203,"high":5204,"low":4918,"close":5205},687.05,688.91,687.06,{"symbol":4134,"time":1306,"open":5207,"high":5208,"low":5209,"close":5210},682.73,685.54,682.12,685.24,{"symbol":4134,"time":1312,"open":5212,"high":5213,"low":5214,"close":5215},676.46,678.47,675.65,677.25,{"symbol":4134,"time":1318,"open":5217,"high":5218,"low":5219,"close":5220},668.12,672.71,667.8,671.76,{"symbol":4134,"time":1324,"open":5222,"high":5222,"low":5223,"close":5219},672,663.3,{"symbol":4134,"time":1330,"open":5225,"high":5226,"low":5227,"close":5228},671.44,672.99,669.98,671.29,{"symbol":4134,"time":1336,"open":5230,"high":5231,"low":5232,"close":5233},667.32,672.21,667.27,671.3,{"symbol":4134,"time":1342,"open":5235,"high":5236,"low":5237,"close":5238},659.5,665.76,658.14,664.39,{"symbol":4134,"time":1348,"open":5240,"high":5241,"low":5242,"close":5243},666.82,668.71,657.11,660.64,{"symbol":4134,"time":1353,"open":5240,"high":5245,"low":4697,"close":5246},670.23,665.17,{"symbol":4134,"time":1359,"open":5248,"high":5249,"low":5250,"close":5251},657.17,665.83,653.17,662.23,{"symbol":4134,"time":1365,"open":5253,"high":5254,"low":5255,"close":5256},660.65,665.13,659.77,663.04,{"symbol":4134,"time":1371,"open":5258,"high":5259,"low":5260,"close":5261},672.13,673.95,652.84,653.02,{"symbol":4134,"time":1376,"open":5263,"high":5264,"low":5265,"close":4774},673.53,673.94,669.21,{"symbol":4134,"time":1382,"open":5267,"high":5268,"low":5269,"close":5270},670.25,673.21,669.42,673.11,{"symbol":4134,"time":1388,"open":5272,"high":5226,"low":5273,"close":5274},672.54,667.67,669.12,{"symbol":4134,"time":1394,"open":5276,"high":5277,"low":5278,"close":5279},671.62,672.51,669.46,671.61,{"symbol":4134,"time":1400,"open":5281,"high":5282,"low":5283,"close":5265},669.99,672.68,668.16,{"symbol":4134,"time":1406,"open":5285,"high":5286,"low":5287,"close":5288},670.45,670.57,666.78,669.22,{"symbol":4134,"time":1412,"open":5290,"high":5291,"low":5292,"close":5293},663.17,669.37,663.06,668.45,{"symbol":4134,"time":1418,"open":5295,"high":5296,"low":5297,"close":5298},662.93,666.65,661.61,666.18,{"symbol":4134,"time":1423,"open":5300,"high":5301,"low":5302,"close":5303},664.36,665.28,661.86,663.68,{"symbol":4134,"time":1428,"open":5305,"high":5306,"low":5307,"close":5308},659.51,662.37,657.88,661.82,{"symbol":4134,"time":1434,"open":5310,"high":5311,"low":5312,"close":5313},657.94,659.41,654.41,658.05,{"symbol":4134,"time":1440,"open":5315,"high":5316,"low":5317,"close":5318},664.51,664.61,659.67,661.1,{"symbol":4134,"time":1446,"open":5320,"high":5134,"low":5321,"close":5322},666.72,661.98,663.21,{"symbol":4134,"time":1451,"open":5324,"high":5325,"low":5143,"close":5326},662.2,667.29,666.84,{"symbol":4134,"time":1457,"open":5328,"high":5124,"low":5329,"close":5330},662.33,660.37,663.7,{"symbol":4134,"time":1463,"open":5332,"high":5333,"low":5334,"close":5335},661.89,664.89,660.27,662.26,{"symbol":4134,"time":1469,"open":5337,"high":5338,"low":5339,"close":5340},660.01,661.72,654.3,659.18,{"symbol":4134,"time":1475,"open":5342,"high":5343,"low":5344,"close":5345},661.47,661.78,659.21,660,{"symbol":4134,"time":1480,"open":5347,"high":5348,"low":5349,"close":5350},659.64,661.04,659.34,660.91,{"symbol":4134,"time":1485,"open":5352,"high":5353,"low":5354,"close":5355},657.6,659.11,656.9,657.41,{"symbol":4134,"time":1491,"open":5357,"high":5358,"low":5359,"close":5360},654.18,658.33,653.59,657.63,{"symbol":4134,"time":1495,"open":5362,"high":5363,"low":5364,"close":5365},653.62,654.55,650.63,652.21,{"symbol":4134,"time":1501,"open":5367,"high":5368,"low":5369,"close":5370},648.97,650.86,647.22,650.33,{"symbol":4134,"time":1507,"open":5372,"high":5373,"low":5374,"close":5375},648.62,649.84,647.23,648.83,{"symbol":4134,"time":1513,"open":5377,"high":5365,"low":5378,"close":5379},651.48,643.33,647.24,{"symbol":4134,"time":1518,"open":5381,"high":5382,"low":5383,"close":5384},644.42,649.15,643.51,649.12,{"symbol":4134,"time":1524,"open":5386,"high":5387,"low":5388,"close":5389},642.67,644.21,640.46,643.74,{"symbol":4134,"time":1530,"open":5391,"high":5392,"low":5393,"close":5394},637.5,640.49,634.92,640.27,{"symbol":4134,"time":1536,"open":5396,"high":5397,"low":5398,"close":5399},647.47,647.84,643.14,645.05,{"symbol":4134,"time":1542,"open":5379,"high":5401,"low":5402,"close":5403},649.48,645.34,648.92,{"symbol":4134,"time":1548,"open":5405,"high":5406,"low":5381,"close":5407},644.57,647.37,646.63,[5409,5414,5418,5421,5423,5426,5429,5431,5432,5433,5434,5437,5439,5441,5442,5443,5445,5447,5449,5451,5453,5455,5457,5459,5461,5463,5464,5466,5468,5470,5472,5474,5475,5477,5479,5481,5483,5485,5487,5489,5491,5493,5495,5497,5499,5501,5503,5504,5506,5508,5510,5512,5514,5515,5517,5519,5521,5523,5525,5527,5529,5531,5533,5535,5536,5538,5540,5542,5544,5546,5548,5550,5552,5554],{"time":44,"symbol":5,"current_signal":5410,"signal_change":23,"signal_type":5411,"trading_system":5412,"datetime":5413},"False","BEARISH","BollingerBands","2026-09-15 00:00:00",{"time":85,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5415,"trading_system":5416,"datetime":5417},"BULLISH","ADX","2026-09-03 00:00:00",{"time":115,"symbol":5,"current_signal":5410,"signal_change":23,"signal_type":5411,"trading_system":5419,"datetime":5420},"CCI","2026-08-27 00:00:00",{"time":145,"symbol":5,"current_signal":5410,"signal_change":23,"signal_type":5411,"trading_system":5416,"datetime":5422},"2026-08-20 00:00:00",{"time":163,"symbol":5,"current_signal":5410,"signal_change":23,"signal_type":5411,"trading_system":5424,"datetime":5425},"MACD","2026-08-17 00:00:00",{"time":217,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5415,"trading_system":5427,"datetime":5428},"MA","2026-08-04 00:00:00",{"time":229,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5415,"trading_system":5416,"datetime":5430},"2026-07-31 00:00:00",{"time":229,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5415,"trading_system":5412,"datetime":5430},{"time":229,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5415,"trading_system":5419,"datetime":5430},{"time":229,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5415,"trading_system":5424,"datetime":5430},{"time":235,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5415,"trading_system":5435,"datetime":5436},"RSI","2026-07-30 00:00:00",{"time":253,"symbol":5,"current_signal":5410,"signal_change":23,"signal_type":5411,"trading_system":5412,"datetime":5438},"2026-07-27 00:00:00",{"time":265,"symbol":5,"current_signal":5410,"signal_change":23,"signal_type":5411,"trading_system":5416,"datetime":5440},"2026-07-23 00:00:00",{"time":265,"symbol":5,"current_signal":5410,"signal_change":23,"signal_type":5411,"trading_system":5419,"datetime":5440},{"time":265,"symbol":5,"current_signal":5410,"signal_change":23,"signal_type":5411,"trading_system":5424,"datetime":5440},{"time":289,"symbol":5,"current_signal":5410,"signal_change":23,"signal_type":5411,"trading_system":5435,"datetime":5444},"2026-07-17 00:00:00",{"time":300,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5415,"trading_system":5412,"datetime":5446},"2026-07-15 00:00:00",{"time":317,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5415,"trading_system":5419,"datetime":5448},"2026-07-10 00:00:00",{"time":334,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5415,"trading_system":5424,"datetime":5450},"2026-07-07 00:00:00",{"time":351,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5415,"trading_system":5424,"datetime":5452},"2026-07-01 00:00:00",{"time":357,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5415,"trading_system":5416,"datetime":5454},"2026-06-30 00:00:00",{"time":363,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5415,"trading_system":5416,"datetime":5456},"2026-06-29 00:00:00",{"time":410,"symbol":5,"current_signal":5410,"signal_change":23,"signal_type":5411,"trading_system":5427,"datetime":5458},"2026-06-16 00:00:00",{"time":415,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5415,"trading_system":5435,"datetime":5460},"2026-06-15 00:00:00",{"time":466,"symbol":5,"current_signal":5410,"signal_change":23,"signal_type":5411,"trading_system":5412,"datetime":5462},"2026-06-02 00:00:00",{"time":466,"symbol":5,"current_signal":5410,"signal_change":23,"signal_type":5411,"trading_system":5419,"datetime":5462},{"time":518,"symbol":5,"current_signal":5410,"signal_change":23,"signal_type":5411,"trading_system":5416,"datetime":5465},"2026-05-19 00:00:00",{"time":552,"symbol":5,"current_signal":5410,"signal_change":23,"signal_type":5411,"trading_system":5424,"datetime":5467},"2026-05-11 00:00:00",{"time":653,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5415,"trading_system":5416,"datetime":5469},"2026-04-15 00:00:00",{"time":664,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5415,"trading_system":5427,"datetime":5471},"2026-04-13 00:00:00",{"time":680,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5415,"trading_system":5412,"datetime":5473},"2026-04-08 00:00:00",{"time":680,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5415,"trading_system":5419,"datetime":5473},{"time":704,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5415,"trading_system":5424,"datetime":5476},"2026-04-01 00:00:00",{"time":722,"symbol":5,"current_signal":5410,"signal_change":23,"signal_type":5411,"trading_system":5424,"datetime":5478},"2026-03-27 00:00:00",{"time":752,"symbol":5,"current_signal":5410,"signal_change":23,"signal_type":5411,"trading_system":5419,"datetime":5480},"2026-03-20 00:00:00",{"time":787,"symbol":5,"current_signal":5410,"signal_change":23,"signal_type":5411,"trading_system":5416,"datetime":5482},"2026-03-12 00:00:00",{"time":809,"symbol":5,"current_signal":5410,"signal_change":23,"signal_type":5411,"trading_system":5435,"datetime":5484},"2026-03-06 00:00:00",{"time":815,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5415,"trading_system":5419,"datetime":5486},"2026-03-05 00:00:00",{"time":821,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5415,"trading_system":5416,"datetime":5488},"2026-03-04 00:00:00",{"time":833,"symbol":5,"current_signal":5410,"signal_change":23,"signal_type":5411,"trading_system":5416,"datetime":5490},"2026-03-02 00:00:00",{"time":839,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5415,"trading_system":5416,"datetime":5492},"2026-02-27 00:00:00",{"time":851,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5415,"trading_system":5424,"datetime":5494},"2026-02-25 00:00:00",{"time":892,"symbol":5,"current_signal":5410,"signal_change":23,"signal_type":5411,"trading_system":5416,"datetime":5496},"2026-02-13 00:00:00",{"time":903,"symbol":5,"current_signal":5410,"signal_change":23,"signal_type":5411,"trading_system":5427,"datetime":5498},"2026-02-11 00:00:00",{"time":914,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5415,"trading_system":5435,"datetime":5500},"2026-02-09 00:00:00",{"time":926,"symbol":5,"current_signal":5410,"signal_change":23,"signal_type":5411,"trading_system":5412,"datetime":5502},"2026-02-05 00:00:00",{"time":926,"symbol":5,"current_signal":5410,"signal_change":23,"signal_type":5411,"trading_system":5419,"datetime":5502},{"time":937,"symbol":5,"current_signal":5410,"signal_change":23,"signal_type":5411,"trading_system":5424,"datetime":5505},"2026-02-03 00:00:00",{"time":966,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5415,"trading_system":5424,"datetime":5507},"2026-01-27 00:00:00",{"time":971,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5415,"trading_system":5416,"datetime":5509},"2026-01-26 00:00:00",{"time":995,"symbol":5,"current_signal":5410,"signal_change":23,"signal_type":5411,"trading_system":5424,"datetime":5511},"2026-01-20 00:00:00",{"time":1013,"symbol":5,"current_signal":5410,"signal_change":23,"signal_type":5411,"trading_system":5416,"datetime":5513},"2026-01-14 00:00:00",{"time":1013,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5415,"trading_system":5427,"datetime":5513},{"time":1019,"symbol":5,"current_signal":5410,"signal_change":23,"signal_type":5411,"trading_system":5435,"datetime":5516},"2026-01-13 00:00:00",{"time":1048,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5415,"trading_system":5419,"datetime":5518},"2026-01-06 00:00:00",{"time":1091,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5415,"trading_system":5424,"datetime":5520},"2025-12-23 00:00:00",{"time":1131,"symbol":5,"current_signal":5410,"signal_change":23,"signal_type":5411,"trading_system":5427,"datetime":5522},"2025-12-12 00:00:00",{"time":1142,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5415,"trading_system":5416,"datetime":5524},"2025-12-10 00:00:00",{"time":1197,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5415,"trading_system":5435,"datetime":5526},"2025-11-25 00:00:00",{"time":1220,"symbol":5,"current_signal":5410,"signal_change":23,"signal_type":5411,"trading_system":5419,"datetime":5528},"2025-11-19 00:00:00",{"time":1224,"symbol":5,"current_signal":5410,"signal_change":23,"signal_type":5411,"trading_system":5416,"datetime":5530},"2025-11-18 00:00:00",{"time":1234,"symbol":5,"current_signal":5410,"signal_change":23,"signal_type":5411,"trading_system":5424,"datetime":5532},"2025-11-14 00:00:00",{"time":1261,"symbol":5,"current_signal":5410,"signal_change":23,"signal_type":5411,"trading_system":5435,"datetime":5534},"2025-11-06 00:00:00",{"time":1261,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5415,"trading_system":5427,"datetime":5534},{"time":1283,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5415,"trading_system":5412,"datetime":5537},"2025-10-31 00:00:00",{"time":1312,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5415,"trading_system":5419,"datetime":5539},"2025-10-24 00:00:00",{"time":1324,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5415,"trading_system":5424,"datetime":5541},"2025-10-22 00:00:00",{"time":1330,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5415,"trading_system":5416,"datetime":5543},"2025-10-21 00:00:00",{"time":1371,"symbol":5,"current_signal":5410,"signal_change":23,"signal_type":5411,"trading_system":5424,"datetime":5545},"2025-10-10 00:00:00",{"time":1376,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5415,"trading_system":5424,"datetime":5547},"2025-10-09 00:00:00",{"time":1394,"symbol":5,"current_signal":5410,"signal_change":23,"signal_type":5411,"trading_system":5427,"datetime":5549},"2025-10-06 00:00:00",{"time":1418,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5415,"trading_system":5435,"datetime":5551},"2025-09-30 00:00:00",{"time":1446,"symbol":5,"current_signal":5410,"signal_change":23,"signal_type":5411,"trading_system":5412,"datetime":5553},"2025-09-23 00:00:00",{"time":1446,"symbol":5,"current_signal":5410,"signal_change":23,"signal_type":5411,"trading_system":5419,"datetime":5553},[5556,5562,5567,5572,5578,5583,5588,5594,5599,5604,5609,5614,5619,5624,5629,5634,5639,5644,5649,5654,5659,5664,5669,5674,5679,5684,5689,5694,5699,5704,5709,5714,5720,5726,5732,5738,5744,5750,5756,5762,5768,5774,5780,5786,5792,5798,5804,5810,5816,5822,5828,5834,5840,5846,5852,5858,5864,5870,5876,5882],{"symbol":5,"form":5557,"filingdate":775,"primarydocument":5558,"accessionnumber":5559,"filing_url":5560,"sec_url":5561},"8-K","tm266670d9_8k.htm","0001104659-26-028556","https://www.sec.gov/Archives/edgar/data/1018724/000110465926028556/tm266670d9_8k.htm","https://www.sec.gov/Archives/edgar/data/1018724/000110465926028556/0001104659-26-028556-index.htm",{"symbol":5,"form":5557,"filingdate":781,"primarydocument":5563,"accessionnumber":5564,"filing_url":5565,"sec_url":5566},"tm266670d8_8k.htm","0001104659-26-027729","https://www.sec.gov/Archives/edgar/data/1018724/000110465926027729/tm266670d8_8k.htm","https://www.sec.gov/Archives/edgar/data/1018724/000110465926027729/0001104659-26-027729-index.htm",{"symbol":5,"form":5557,"filingdate":839,"primarydocument":5568,"accessionnumber":5569,"filing_url":5570,"sec_url":5571},"tm267374d1_8k.htm","0001104659-26-021050","https://www.sec.gov/Archives/edgar/data/1018724/000110465926021050/tm267374d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1018724/000110465926021050/0001104659-26-021050-index.htm",{"symbol":5,"form":5573,"filingdate":920,"primarydocument":5574,"accessionnumber":5575,"filing_url":5576,"sec_url":5577},"10-K","amzn-20251231.htm","0001018724-26-000004","https://www.sec.gov/Archives/edgar/data/1018724/000101872426000004/amzn-20251231.htm","https://www.sec.gov/Archives/edgar/data/1018724/000101872426000004/0001018724-26-000004-index.htm",{"symbol":5,"form":5557,"filingdate":926,"primarydocument":5579,"accessionnumber":5580,"filing_url":5581,"sec_url":5582},"amzn-20260205.htm","0001018724-26-000002","https://www.sec.gov/Archives/edgar/data/1018724/000101872426000002/amzn-20260205.htm","https://www.sec.gov/Archives/edgar/data/1018724/000101872426000002/0001018724-26-000002-index.htm",{"symbol":5,"form":5557,"filingdate":1214,"primarydocument":5584,"accessionnumber":5585,"filing_url":5586,"sec_url":5587},"tm2530638d3_8k.htm","0001104659-25-114647","https://www.sec.gov/Archives/edgar/data/1018724/000110465925114647/tm2530638d3_8k.htm","https://www.sec.gov/Archives/edgar/data/1018724/000110465925114647/0001104659-25-114647-index.htm",{"symbol":5,"form":5589,"filingdate":1283,"primarydocument":5590,"accessionnumber":5591,"filing_url":5592,"sec_url":5593},"10-Q","amzn-20250930.htm","0001018724-25-000123","https://www.sec.gov/Archives/edgar/data/1018724/000101872425000123/amzn-20250930.htm","https://www.sec.gov/Archives/edgar/data/1018724/000101872425000123/0001018724-25-000123-index.htm",{"symbol":5,"form":5557,"filingdate":1289,"primarydocument":5595,"accessionnumber":5596,"filing_url":5597,"sec_url":5598},"amzn-20251030.htm","0001018724-25-000121","https://www.sec.gov/Archives/edgar/data/1018724/000101872425000121/amzn-20251030.htm","https://www.sec.gov/Archives/edgar/data/1018724/000101872425000121/0001018724-25-000121-index.htm",{"symbol":5,"form":5589,"filingdate":1638,"primarydocument":5600,"accessionnumber":5601,"filing_url":5602,"sec_url":5603},"amzn-20250630.htm","0001018724-25-000086","https://www.sec.gov/Archives/edgar/data/1018724/000101872425000086/amzn-20250630.htm","https://www.sec.gov/Archives/edgar/data/1018724/000101872425000086/0001018724-25-000086-index.htm",{"symbol":5,"form":5557,"filingdate":1643,"primarydocument":5605,"accessionnumber":5606,"filing_url":5607,"sec_url":5608},"amzn-20250731.htm","0001018724-25-000084","https://www.sec.gov/Archives/edgar/data/1018724/000101872425000084/amzn-20250731.htm","https://www.sec.gov/Archives/edgar/data/1018724/000101872425000084/0001018724-25-000084-index.htm",{"symbol":5,"form":5557,"filingdate":1887,"primarydocument":5610,"accessionnumber":5611,"filing_url":5612,"sec_url":5613},"tm2515134d1_8k.htm","0001104659-25-052014","https://www.sec.gov/Archives/edgar/data/1018724/000110465925052014/tm2515134d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1018724/000110465925052014/0001104659-25-052014-index.htm",{"symbol":5,"form":5589,"filingdate":1966,"primarydocument":5615,"accessionnumber":5616,"filing_url":5617,"sec_url":5618},"amzn-20250331.htm","0001018724-25-000036","https://www.sec.gov/Archives/edgar/data/1018724/000101872425000036/amzn-20250331.htm","https://www.sec.gov/Archives/edgar/data/1018724/000101872425000036/0001018724-25-000036-index.htm",{"symbol":5,"form":5557,"filingdate":1972,"primarydocument":5620,"accessionnumber":5621,"filing_url":5622,"sec_url":5623},"amzn-20250501.htm","0001018724-25-000034","https://www.sec.gov/Archives/edgar/data/1018724/000101872425000034/amzn-20250501.htm","https://www.sec.gov/Archives/edgar/data/1018724/000101872425000034/0001018724-25-000034-index.htm",{"symbol":5,"form":5557,"filingdate":2055,"primarydocument":5625,"accessionnumber":5626,"filing_url":5627,"sec_url":5628},"tm254123d2_8k.htm","0001104659-25-033450","https://www.sec.gov/Archives/edgar/data/1018724/000110465925033450/tm254123d2_8k.htm","https://www.sec.gov/Archives/edgar/data/1018724/000110465925033450/0001104659-25-033450-index.htm",{"symbol":5,"form":5573,"filingdate":2300,"primarydocument":5630,"accessionnumber":5631,"filing_url":5632,"sec_url":5633},"amzn-20241231.htm","0001018724-25-000004","https://www.sec.gov/Archives/edgar/data/1018724/000101872425000004/amzn-20241231.htm","https://www.sec.gov/Archives/edgar/data/1018724/000101872425000004/0001018724-25-000004-index.htm",{"symbol":5,"form":5557,"filingdate":2305,"primarydocument":5635,"accessionnumber":5636,"filing_url":5637,"sec_url":5638},"amzn-20250206.htm","0001018724-25-000002","https://www.sec.gov/Archives/edgar/data/1018724/000101872425000002/amzn-20250206.htm","https://www.sec.gov/Archives/edgar/data/1018724/000101872425000002/0001018724-25-000002-index.htm",{"symbol":5,"form":5589,"filingdate":2612,"primarydocument":5640,"accessionnumber":5641,"filing_url":5642,"sec_url":5643},"amzn-20240930.htm","0001018724-24-000161","https://www.sec.gov/Archives/edgar/data/1018724/000101872424000161/amzn-20240930.htm","https://www.sec.gov/Archives/edgar/data/1018724/000101872424000161/0001018724-24-000161-index.htm",{"symbol":5,"form":5557,"filingdate":2617,"primarydocument":5645,"accessionnumber":5646,"filing_url":5647,"sec_url":5648},"amzn-20241031.htm","0001018724-24-000158","https://www.sec.gov/Archives/edgar/data/1018724/000101872424000158/amzn-20241031.htm","https://www.sec.gov/Archives/edgar/data/1018724/000101872424000158/0001018724-24-000158-index.htm",{"symbol":5,"form":5589,"filingdate":2971,"primarydocument":5650,"accessionnumber":5651,"filing_url":5652,"sec_url":5653},"amzn-20240630.htm","0001018724-24-000130","https://www.sec.gov/Archives/edgar/data/1018724/000101872424000130/amzn-20240630.htm","https://www.sec.gov/Archives/edgar/data/1018724/000101872424000130/0001018724-24-000130-index.htm",{"symbol":5,"form":5557,"filingdate":2977,"primarydocument":5655,"accessionnumber":5656,"filing_url":5657,"sec_url":5658},"amzn-20240801.htm","0001018724-24-000128","https://www.sec.gov/Archives/edgar/data/1018724/000101872424000128/amzn-20240801.htm","https://www.sec.gov/Archives/edgar/data/1018724/000101872424000128/0001018724-24-000128-index.htm",{"symbol":5,"form":5557,"filingdate":3209,"primarydocument":5660,"accessionnumber":5661,"filing_url":5662,"sec_url":5663},"tm2414140d1_8k.htm","0001104659-24-065117","https://www.sec.gov/Archives/edgar/data/1018724/000110465924065117/tm2414140d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1018724/000110465924065117/0001104659-24-065117-index.htm",{"symbol":5,"form":5557,"filingdate":3251,"primarydocument":5665,"accessionnumber":5666,"filing_url":5667,"sec_url":5668},"tm2414460d1_8k.htm","0001104659-24-061143","https://www.sec.gov/Archives/edgar/data/1018724/000110465924061143/tm2414460d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1018724/000110465924061143/0001104659-24-061143-index.htm",{"symbol":5,"form":5557,"filingdate":3284,"primarydocument":5670,"accessionnumber":5671,"filing_url":5672,"sec_url":5673},"tm2413032d1_8k.htm","0001104659-24-057026","https://www.sec.gov/Archives/edgar/data/1018724/000110465924057026/tm2413032d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1018724/000110465924057026/0001104659-24-057026-index.htm",{"symbol":5,"form":5589,"filingdate":3294,"primarydocument":5675,"accessionnumber":5676,"filing_url":5677,"sec_url":5678},"amzn-20240331.htm","0001018724-24-000083","https://www.sec.gov/Archives/edgar/data/1018724/000101872424000083/amzn-20240331.htm","https://www.sec.gov/Archives/edgar/data/1018724/000101872424000083/0001018724-24-000083-index.htm",{"symbol":5,"form":5557,"filingdate":3300,"primarydocument":5680,"accessionnumber":5681,"filing_url":5682,"sec_url":5683},"amzn-20240430.htm","0001018724-24-000081","https://www.sec.gov/Archives/edgar/data/1018724/000101872424000081/amzn-20240430.htm","https://www.sec.gov/Archives/edgar/data/1018724/000101872424000081/0001018724-24-000081-index.htm",{"symbol":5,"form":5557,"filingdate":3366,"primarydocument":5685,"accessionnumber":5686,"filing_url":5687,"sec_url":5688},"tm246113d2_8k.htm","0001104659-24-045915","https://www.sec.gov/Archives/edgar/data/1018724/000110465924045915/tm246113d2_8k.htm","https://www.sec.gov/Archives/edgar/data/1018724/000110465924045915/0001104659-24-045915-index.htm",{"symbol":5,"form":5573,"filingdate":3607,"primarydocument":5690,"accessionnumber":5691,"filing_url":5692,"sec_url":5693},"amzn-20231231.htm","0001018724-24-000008","https://www.sec.gov/Archives/edgar/data/1018724/000101872424000008/amzn-20231231.htm","https://www.sec.gov/Archives/edgar/data/1018724/000101872424000008/0001018724-24-000008-index.htm",{"symbol":5,"form":5557,"filingdate":3613,"primarydocument":5695,"accessionnumber":5696,"filing_url":5697,"sec_url":5698},"amzn-20240201.htm","0001018724-24-000006","https://www.sec.gov/Archives/edgar/data/1018724/000101872424000006/amzn-20240201.htm","https://www.sec.gov/Archives/edgar/data/1018724/000101872424000006/0001018724-24-000006-index.htm",{"symbol":5,"form":5557,"filingdate":3963,"primarydocument":5700,"accessionnumber":5701,"filing_url":5702,"sec_url":5703},"tm2329405d1_8k.htm","0001104659-23-113444","https://www.sec.gov/Archives/edgar/data/1018724/000110465923113444/tm2329405d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1018724/000110465923113444/0001104659-23-113444-index.htm",{"symbol":5,"form":5589,"filingdate":3981,"primarydocument":5705,"accessionnumber":5706,"filing_url":5707,"sec_url":5708},"amzn-20230930.htm","0001018724-23-000018","https://www.sec.gov/Archives/edgar/data/1018724/000101872423000018/amzn-20230930.htm","https://www.sec.gov/Archives/edgar/data/1018724/000101872423000018/0001018724-23-000018-index.htm",{"symbol":5,"form":5557,"filingdate":3987,"primarydocument":5710,"accessionnumber":5711,"filing_url":5712,"sec_url":5713},"amzn-20231026.htm","0001018724-23-000016","https://www.sec.gov/Archives/edgar/data/1018724/000101872423000016/amzn-20231026.htm","https://www.sec.gov/Archives/edgar/data/1018724/000101872423000016/0001018724-23-000016-index.htm",{"symbol":5,"form":5557,"filingdate":5715,"primarydocument":5716,"accessionnumber":5717,"filing_url":5718,"sec_url":5719},"2023-09-13","amzn-20230913.htm","0001018724-23-000014","https://www.sec.gov/Archives/edgar/data/1018724/000101872423000014/amzn-20230913.htm","https://www.sec.gov/Archives/edgar/data/1018724/000101872423000014/0001018724-23-000014-index.htm",{"symbol":5,"form":5589,"filingdate":5721,"primarydocument":5722,"accessionnumber":5723,"filing_url":5724,"sec_url":5725},"2023-08-04","amzn-20230630.htm","0001018724-23-000012","https://www.sec.gov/Archives/edgar/data/1018724/000101872423000012/amzn-20230630.htm","https://www.sec.gov/Archives/edgar/data/1018724/000101872423000012/0001018724-23-000012-index.htm",{"symbol":5,"form":5557,"filingdate":5727,"primarydocument":5728,"accessionnumber":5729,"filing_url":5730,"sec_url":5731},"2023-08-03","amzn-20230803.htm","0001018724-23-000010","https://www.sec.gov/Archives/edgar/data/1018724/000101872423000010/amzn-20230803.htm","https://www.sec.gov/Archives/edgar/data/1018724/000101872423000010/0001018724-23-000010-index.htm",{"symbol":5,"form":5557,"filingdate":5733,"primarydocument":5734,"accessionnumber":5735,"filing_url":5736,"sec_url":5737},"2023-05-26","tm2315877d1_8k.htm","0001104659-23-065457","https://www.sec.gov/Archives/edgar/data/1018724/000110465923065457/tm2315877d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1018724/000110465923065457/0001104659-23-065457-index.htm",{"symbol":5,"form":5589,"filingdate":5739,"primarydocument":5740,"accessionnumber":5741,"filing_url":5742,"sec_url":5743},"2023-04-28","amzn-20230331.htm","0001018724-23-000008","https://www.sec.gov/Archives/edgar/data/1018724/000101872423000008/amzn-20230331.htm","https://www.sec.gov/Archives/edgar/data/1018724/000101872423000008/0001018724-23-000008-index.htm",{"symbol":5,"form":5557,"filingdate":5745,"primarydocument":5746,"accessionnumber":5747,"filing_url":5748,"sec_url":5749},"2023-04-27","amzn-20230427.htm","0001018724-23-000006","https://www.sec.gov/Archives/edgar/data/1018724/000101872423000006/amzn-20230427.htm","https://www.sec.gov/Archives/edgar/data/1018724/000101872423000006/0001018724-23-000006-index.htm",{"symbol":5,"form":5557,"filingdate":5751,"primarydocument":5752,"accessionnumber":5753,"filing_url":5754,"sec_url":5755},"2023-04-13","tm233697d2_8k.htm","0001104659-23-044715","https://www.sec.gov/Archives/edgar/data/1018724/000110465923044715/tm233697d2_8k.htm","https://www.sec.gov/Archives/edgar/data/1018724/000110465923044715/0001104659-23-044715-index.htm",{"symbol":5,"form":5573,"filingdate":5757,"primarydocument":5758,"accessionnumber":5759,"filing_url":5760,"sec_url":5761},"2023-02-03","amzn-20221231.htm","0001018724-23-000004","https://www.sec.gov/Archives/edgar/data/1018724/000101872423000004/amzn-20221231.htm","https://www.sec.gov/Archives/edgar/data/1018724/000101872423000004/0001018724-23-000004-index.htm",{"symbol":5,"form":5557,"filingdate":5763,"primarydocument":5764,"accessionnumber":5765,"filing_url":5766,"sec_url":5767},"2023-02-02","amzn-20230202.htm","0001018724-23-000002","https://www.sec.gov/Archives/edgar/data/1018724/000101872423000002/amzn-20230202.htm","https://www.sec.gov/Archives/edgar/data/1018724/000101872423000002/0001018724-23-000002-index.htm",{"symbol":5,"form":5557,"filingdate":5769,"primarydocument":5770,"accessionnumber":5771,"filing_url":5772,"sec_url":5773},"2023-01-06","d441973d8k.htm","0001193125-23-003621","https://www.sec.gov/Archives/edgar/data/1018724/000119312523003621/d441973d8k.htm","https://www.sec.gov/Archives/edgar/data/1018724/000119312523003621/0001193125-23-003621-index.htm",{"symbol":5,"form":5557,"filingdate":5775,"primarydocument":5776,"accessionnumber":5777,"filing_url":5778,"sec_url":5779},"2023-01-03","d429499d8k.htm","0001193125-23-000849","https://www.sec.gov/Archives/edgar/data/1018724/000119312523000849/d429499d8k.htm","https://www.sec.gov/Archives/edgar/data/1018724/000119312523000849/0001193125-23-000849-index.htm",{"symbol":5,"form":5557,"filingdate":5781,"primarydocument":5782,"accessionnumber":5783,"filing_url":5784,"sec_url":5785},"2022-12-01","d376136d8k.htm","0001193125-22-296602","https://www.sec.gov/Archives/edgar/data/1018724/000119312522296602/d376136d8k.htm","https://www.sec.gov/Archives/edgar/data/1018724/000119312522296602/0001193125-22-296602-index.htm",{"symbol":5,"form":5557,"filingdate":5787,"primarydocument":5788,"accessionnumber":5789,"filing_url":5790,"sec_url":5791},"2022-11-18","d413765d8k.htm","0001193125-22-289041","https://www.sec.gov/Archives/edgar/data/1018724/000119312522289041/d413765d8k.htm","https://www.sec.gov/Archives/edgar/data/1018724/000119312522289041/0001193125-22-289041-index.htm",{"symbol":5,"form":5589,"filingdate":5793,"primarydocument":5794,"accessionnumber":5795,"filing_url":5796,"sec_url":5797},"2022-10-28","amzn-20220930.htm","0001018724-22-000023","https://www.sec.gov/Archives/edgar/data/1018724/000101872422000023/amzn-20220930.htm","https://www.sec.gov/Archives/edgar/data/1018724/000101872422000023/0001018724-22-000023-index.htm",{"symbol":5,"form":5557,"filingdate":5799,"primarydocument":5800,"accessionnumber":5801,"filing_url":5802,"sec_url":5803},"2022-10-27","amzn-20221027.htm","0001018724-22-000021","https://www.sec.gov/Archives/edgar/data/1018724/000101872422000021/amzn-20221027.htm","https://www.sec.gov/Archives/edgar/data/1018724/000101872422000021/0001018724-22-000021-index.htm",{"symbol":5,"form":5589,"filingdate":5805,"primarydocument":5806,"accessionnumber":5807,"filing_url":5808,"sec_url":5809},"2022-07-29","amzn-20220630.htm","0001018724-22-000019","https://www.sec.gov/Archives/edgar/data/1018724/000101872422000019/amzn-20220630.htm","https://www.sec.gov/Archives/edgar/data/1018724/000101872422000019/0001018724-22-000019-index.htm",{"symbol":5,"form":5557,"filingdate":5811,"primarydocument":5812,"accessionnumber":5813,"filing_url":5814,"sec_url":5815},"2022-07-28","amzn-20220728.htm","0001018724-22-000017","https://www.sec.gov/Archives/edgar/data/1018724/000101872422000017/amzn-20220728.htm","https://www.sec.gov/Archives/edgar/data/1018724/000101872422000017/0001018724-22-000017-index.htm",{"symbol":5,"form":5557,"filingdate":5817,"primarydocument":5818,"accessionnumber":5819,"filing_url":5820,"sec_url":5821},"2022-06-03","amzn-20220601.htm","0001018724-22-000015","https://www.sec.gov/Archives/edgar/data/1018724/000101872422000015/amzn-20220601.htm","https://www.sec.gov/Archives/edgar/data/1018724/000101872422000015/0001018724-22-000015-index.htm",{"symbol":5,"form":5557,"filingdate":5823,"primarydocument":5824,"accessionnumber":5825,"filing_url":5826,"sec_url":5827},"2022-05-27","tm2215904d1_8k.htm","0001104659-22-065872","https://www.sec.gov/Archives/edgar/data/1018724/000110465922065872/tm2215904d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1018724/000110465922065872/0001104659-22-065872-index.htm",{"symbol":5,"form":5589,"filingdate":5829,"primarydocument":5830,"accessionnumber":5831,"filing_url":5832,"sec_url":5833},"2022-04-29","amzn-20220331.htm","0001018724-22-000013","https://www.sec.gov/Archives/edgar/data/1018724/000101872422000013/amzn-20220331.htm","https://www.sec.gov/Archives/edgar/data/1018724/000101872422000013/0001018724-22-000013-index.htm",{"symbol":5,"form":5557,"filingdate":5835,"primarydocument":5836,"accessionnumber":5837,"filing_url":5838,"sec_url":5839},"2022-04-28","amzn-20220428.htm","0001018724-22-000011","https://www.sec.gov/Archives/edgar/data/1018724/000101872422000011/amzn-20220428.htm","https://www.sec.gov/Archives/edgar/data/1018724/000101872422000011/0001018724-22-000011-index.htm",{"symbol":5,"form":5557,"filingdate":5841,"primarydocument":5842,"accessionnumber":5843,"filing_url":5844,"sec_url":5845},"2022-04-14","tm226241d2_8k.htm","0001104659-22-045579","https://www.sec.gov/Archives/edgar/data/1018724/000110465922045579/tm226241d2_8k.htm","https://www.sec.gov/Archives/edgar/data/1018724/000110465922045579/0001104659-22-045579-index.htm",{"symbol":5,"form":5557,"filingdate":5847,"primarydocument":5848,"accessionnumber":5849,"filing_url":5850,"sec_url":5851},"2022-04-13","d325485d8k.htm","0001193125-22-104336","https://www.sec.gov/Archives/edgar/data/1018724/000119312522104336/d325485d8k.htm","https://www.sec.gov/Archives/edgar/data/1018724/000119312522104336/0001193125-22-104336-index.htm",{"symbol":5,"form":5557,"filingdate":5853,"primarydocument":5854,"accessionnumber":5855,"filing_url":5856,"sec_url":5857},"2022-03-09","amzn-20220309.htm","0001018724-22-000009","https://www.sec.gov/Archives/edgar/data/1018724/000101872422000009/amzn-20220309.htm","https://www.sec.gov/Archives/edgar/data/1018724/000101872422000009/0001018724-22-000009-index.htm",{"symbol":5,"form":5573,"filingdate":5859,"primarydocument":5860,"accessionnumber":5861,"filing_url":5862,"sec_url":5863},"2022-02-04","amzn-20211231.htm","0001018724-22-000005","https://www.sec.gov/Archives/edgar/data/1018724/000101872422000005/amzn-20211231.htm","https://www.sec.gov/Archives/edgar/data/1018724/000101872422000005/0001018724-22-000005-index.htm",{"symbol":5,"form":5557,"filingdate":5865,"primarydocument":5866,"accessionnumber":5867,"filing_url":5868,"sec_url":5869},"2022-02-03","amzn-20220203.htm","0001018724-22-000002","https://www.sec.gov/Archives/edgar/data/1018724/000101872422000002/amzn-20220203.htm","https://www.sec.gov/Archives/edgar/data/1018724/000101872422000002/0001018724-22-000002-index.htm",{"symbol":5,"form":5557,"filingdate":5871,"primarydocument":5872,"accessionnumber":5873,"filing_url":5874,"sec_url":5875},"2021-11-12","amzn-20211110.htm","0001018724-21-000030","https://www.sec.gov/Archives/edgar/data/1018724/000101872421000030/amzn-20211110.htm","https://www.sec.gov/Archives/edgar/data/1018724/000101872421000030/0001018724-21-000030-index.htm",{"symbol":5,"form":5589,"filingdate":5877,"primarydocument":5878,"accessionnumber":5879,"filing_url":5880,"sec_url":5881},"2021-10-29","amzn-20210930.htm","0001018724-21-000028","https://www.sec.gov/Archives/edgar/data/1018724/000101872421000028/amzn-20210930.htm","https://www.sec.gov/Archives/edgar/data/1018724/000101872421000028/0001018724-21-000028-index.htm",{"symbol":5,"form":5557,"filingdate":5883,"primarydocument":5884,"accessionnumber":5885,"filing_url":5886,"sec_url":5887},"2021-10-28","amzn-20211028.htm","0001018724-21-000026","https://www.sec.gov/Archives/edgar/data/1018724/000101872421000026/amzn-20211028.htm","https://www.sec.gov/Archives/edgar/data/1018724/000101872421000026/0001018724-21-000026-index.htm",[5889,5915,5927,5946,5964,5978,5988,6008,6021,6037,6053,6069,6085,6098,6118,6132,6147,6156,6164,6173,6187],{"symbol":5,"accessionnumber":5890,"filingdate":50,"sec_url":5891,"tags":5892,"headline":5895,"summary":5896,"sector":5897,"industry":5898,"date_processed":5899,"impact_score":5900,"exhibits":5901,"isLocked":5914},"0001104659-26-107526","https://www.sec.gov/Archives/edgar/data/1018724/000110465926107526/0001104659-26-107526-index.htm",{"events":5893},[5894],"New Debt Issued","Amazon.com, Inc. Announces Issuance of New Notes","On September 14, 2026, Amazon.com, Inc. closed the sale of €1,250,000,000 aggregate principal amount of its 5.200% notes due 2029, €1,000,000,000 aggregate principal amount of its 5.550% notes due 2032, €1,000,000,000 aggregate principal amount of its 6.250% notes due 2038, and €1,000,000,000 aggregate principal amount of its 6.650% notes due 2045. The aggregate public offering price of the Notes was €4.242 billion, and the estimated net proceeds from the offering were approximately €4.235 billion.","Trade & Services","Retail-Catalog & Mail-Order Houses","2026-09-14 20:48:57","MEDIUM",[5902,5906,5910],{"exhibit_number":5903,"htm_reference":5904,"full_url":5905},"EX-1.1","tm2624614d5_ex1-1.htm","https://www.sec.gov/Archives/edgar/data/1018724/000110465926107526/tm2624614d5_ex1-1.htm",{"exhibit_number":5907,"htm_reference":5908,"full_url":5909},"EX-4.1","tm2624614d5_ex4-1.htm","https://www.sec.gov/Archives/edgar/data/1018724/000110465926107526/tm2624614d5_ex4-1.htm",{"exhibit_number":5911,"htm_reference":5912,"full_url":5913},"EX-5.1","tm2624614d5_ex5-1.htm","https://www.sec.gov/Archives/edgar/data/1018724/000110465926107526/tm2624614d5_ex5-1.htm",false,{"symbol":5,"accessionnumber":5916,"filingdate":67,"sec_url":5917,"tags":5918,"headline":5922,"summary":5923,"sector":5897,"industry":5898,"date_processed":5924,"impact_score":5925,"exhibits":5926,"isLocked":5914},"0001018724-26-000036","https://www.sec.gov/Archives/edgar/data/1018724/000101872426000036/0001018724-26-000036-index.htm",{"events":5919},[5920,5921],"Board Member Appointed","Key Executive Appointment","Amazon Appoints Cybersecurity Expert Kevin R. Mandia to Board","On September 8, 2026, Amazon.com, Inc. announced the election of Kevin R. Mandia as a new director. Mr. Mandia, who has served as CEO of Armadin, Inc. and General Partner of Ballistic Ventures, was also appointed to the Audit Committee and Security Committee of the Board. In connection with his election, he was granted a restricted stock unit award for 4,086 shares of common stock, to vest in three equal annual installments beginning on November 15, 2027, assuming continued service. He also entered into an indemnification agreement with the Company.","2026-09-09 20:28:57","HIGH",[],{"symbol":5,"accessionnumber":5928,"filingdate":323,"sec_url":5929,"tags":5930,"headline":5933,"summary":5934,"sector":5897,"industry":5898,"date_processed":5935,"impact_score":5900,"exhibits":5936,"isLocked":5914},"0001104659-26-082293","https://www.sec.gov/Archives/edgar/data/1018724/000110465926082293/0001104659-26-082293-index.htm",{"events":5931},[5894,5932],"Financial Instrument Agreement","Amazon.com, Inc. Completes Sale of $24.923 Billion in Notes","On July 9, 2026, Amazon.com, Inc. completed the sale of $24.923 billion aggregate principal amount of various notes, including floating rate notes due 2029 and fixed-rate notes due between 2029 and 2066. The sale was conducted pursuant to an Underwriting Agreement among the Company and several underwriters. The estimated net proceeds from the offering were approximately $24.867 billion, after deducting underwriting discounts and before deducting offering expenses. The notes were issued under an Indenture dated November 29, 2012, as amended and supplemented.","2026-07-09 20:46:41",[5937,5940,5943],{"exhibit_number":5903,"htm_reference":5938,"full_url":5939},"tm2619352d4_ex1-1.htm","https://www.sec.gov/Archives/edgar/data/1018724/000110465926082293/tm2619352d4_ex1-1.htm",{"exhibit_number":5907,"htm_reference":5941,"full_url":5942},"tm2619352d4_ex4-1.htm","https://www.sec.gov/Archives/edgar/data/1018724/000110465926082293/tm2619352d4_ex4-1.htm",{"exhibit_number":5911,"htm_reference":5944,"full_url":5945},"tm2619352d4_ex5-1.htm","https://www.sec.gov/Archives/edgar/data/1018724/000110465926082293/tm2619352d4_ex5-1.htm",{"symbol":5,"accessionnumber":5947,"filingdate":421,"sec_url":5948,"tags":5949,"headline":5951,"summary":5952,"sector":5897,"industry":5898,"date_processed":5953,"impact_score":5900,"exhibits":5954,"isLocked":5914},"0001104659-26-073562","https://www.sec.gov/Archives/edgar/data/1018724/000110465926073562/0001104659-26-073562-index.htm",{"events":5950},[5894,5932],"Amazon.com, Inc. Completes Sale of C$13.967 Billion Aggregate Principal Amount of Notes","On June 12, 2026, Amazon.com, Inc. closed the sale of C$13.967 billion aggregate principal amount of various notes due between 2029 and 2056. The sale was registered under the Company's registration statement on Form S-3 filed on February 6, 2026. The estimated net proceeds from the offering were approximately C$13.934 billion, after deducting underwriting discounts and before deducting offering expenses. The notes were issued pursuant to an Indenture dated as of November 29, 2012, as amended and supplemented.","2026-06-12 21:01:46",[5955,5958,5961],{"exhibit_number":5903,"htm_reference":5956,"full_url":5957},"tm2613616d5_ex1-1.htm","https://www.sec.gov/Archives/edgar/data/1018724/000110465926073562/tm2613616d5_ex1-1.htm",{"exhibit_number":5907,"htm_reference":5959,"full_url":5960},"tm2613616d5_ex4-1.htm","https://www.sec.gov/Archives/edgar/data/1018724/000110465926073562/tm2613616d5_ex4-1.htm",{"exhibit_number":5911,"htm_reference":5962,"full_url":5963},"tm2613616d5_ex5-1.htm","https://www.sec.gov/Archives/edgar/data/1018724/000110465926073562/tm2613616d5_ex5-1.htm",{"symbol":5,"accessionnumber":5965,"filingdate":433,"sec_url":5966,"tags":5967,"headline":5970,"summary":5971,"sector":5897,"industry":5898,"date_processed":5972,"impact_score":5900,"exhibits":5973,"isLocked":5914},"0001104659-26-072140","https://www.sec.gov/Archives/edgar/data/1018724/000110465926072140/0001104659-26-072140-index.htm",{"events":5968},[5969,5894],"Credit Facility Entered","Amazon Enters into $17.5 Billion Term Loan Agreement","On June 8, 2026, Amazon.com, Inc. entered into a term loan agreement providing a $17.5 billion senior unsecured delayed draw term loan credit facility. The facility will be used for general corporate purposes and matures three years from the date of borrowing. The agreement includes customary representations, warranties, covenants, and events of default, but does not contain financial covenants.","2026-06-10 13:00:55",[5974],{"exhibit_number":5975,"htm_reference":5976,"full_url":5977},"EX-10.1","tm2613616d4_ex10-1.htm","https://www.sec.gov/Archives/edgar/data/1018724/000110465926072140/tm2613616d4_ex10-1.htm",{"symbol":5,"accessionnumber":5979,"filingdate":500,"sec_url":5980,"tags":5981,"headline":5984,"summary":5985,"sector":5897,"industry":5898,"date_processed":5986,"impact_score":5900,"exhibits":5987,"isLocked":5914},"0001104659-26-065717","https://www.sec.gov/Archives/edgar/data/1018724/000110465926065717/0001104659-26-065717-index.htm",{"events":5982},[5920,5983],"Shareholder Rejection","Amazon.com, Inc. Announces Election Results from Annual Meeting of Shareholders","On May 20, 2026, Amazon.com, Inc. held its Annual Meeting of Shareholders, where all nominated directors were elected by a significant majority. Additionally, several shareholder proposals, including requests for reports on charitable partnerships, climate commitments, and the establishment of a worker-oriented AI advisory council, were not approved by shareholders.","2026-05-22 20:13:40",[],{"symbol":5,"accessionnumber":5989,"filingdate":597,"sec_url":5990,"tags":5991,"headline":5996,"summary":5997,"sector":5897,"industry":5898,"date_processed":5998,"impact_score":5925,"exhibits":5999,"isLocked":5914},"0001018724-26-000012","https://www.sec.gov/Archives/edgar/data/1018724/000101872426000012/0001018724-26-000012-index.htm",{"events":5992},[5993,5994,5995],"Earnings Beat","General Statement","M&A Transaction","Amazon Reports Strong Q1 2026 Financial Results with Significant Growth","Amazon.com, Inc. announced its first quarter 2026 financial results, reporting a 17% increase in net sales to $181.5 billion, a 30% rise in operating income to $23.9 billion, and a 77% jump in net income to $30.3 billion. The AWS segment saw the most significant growth with a 28% increase in sales. The company also provided forward-looking guidance for the second quarter of 2026, expecting net sales to grow between 16% and 19%.","2026-04-29 20:19:44",[6000,6004],{"exhibit_number":6001,"htm_reference":6002,"full_url":6003},"EX-99.1","amzn-20260331xex991.htm","https://www.sec.gov/Archives/edgar/data/1018724/000101872426000012/amzn-20260331xex991.htm",{"exhibit_number":6005,"htm_reference":6006,"full_url":6007},"EX-99.2","amzn-20260331xex992.htm","https://www.sec.gov/Archives/edgar/data/1018724/000101872426000012/amzn-20260331xex992.htm",{"symbol":5,"accessionnumber":6009,"filingdate":659,"sec_url":6010,"tags":6011,"headline":6014,"summary":6015,"sector":5897,"industry":5898,"date_processed":6016,"impact_score":5925,"exhibits":6017,"isLocked":5914},"0001104659-26-042880","https://www.sec.gov/Archives/edgar/data/1018724/000110465926042880/0001104659-26-042880-index.htm",{"events":6012},[5995,6013],"Strategic Partnership","Amazon to Acquire Globalstar and Expand Satellite Network","On April 14, 2026, Amazon.com, Inc. announced its acquisition of Globalstar, Inc., a leading mobile satellite services operator. This acquisition will enable Amazon to expand its satellite network, Amazon Leo, by adding Direct-to-Device (D2D) services, thereby extending cellular coverage to remote areas. Additionally, Amazon has entered into an agreement with Apple to power satellite services for supported iPhone and Apple Watch models, enhancing emergency communication capabilities. The transaction is expected to close in 2027, subject to regulatory approvals and certain conditions.","2026-04-14 12:04:56",[6018],{"exhibit_number":6001,"htm_reference":6019,"full_url":6020},"tm2611746d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1018724/000110465926042880/tm2611746d1_ex99-1.htm",{"symbol":5,"accessionnumber":6022,"filingdate":680,"sec_url":6023,"tags":6024,"headline":6027,"summary":6028,"sector":5897,"industry":5898,"date_processed":6029,"impact_score":5900,"exhibits":6030,"isLocked":5914},"0001104659-26-041034","https://www.sec.gov/Archives/edgar/data/1018724/000110465926041034/0001104659-26-041034-index.htm",{"events":6025},[6013,6026,5994,5894],"Investment Agreement","Amazon Announces Strategic Investments in AI, Robotics, and Rural Infrastructure","Amazon's CEO, Andy Jassy, announced in the 2025 Letter to Shareholders that the company is making significant investments in AI, robotics, and rural delivery infrastructure to drive future growth. The company reported a 12% year-over-year increase in revenue to $717 billion, with AWS revenue growing 20% to $129 billion. Despite a decrease in free cash flow due to increased capex, Amazon remains optimistic about its future, driven by its strategic investments and long-term focus on customer value.","2026-04-09 10:01:43",[6031,6034],{"exhibit_number":6001,"htm_reference":6032,"full_url":6033},"tm263815d3_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1018724/000110465926041034/tm263815d3_ex99-1.htm",{"exhibit_number":6005,"htm_reference":6035,"full_url":6036},"tm263815d3_ex99-2.htm","https://www.sec.gov/Archives/edgar/data/1018724/000110465926041034/tm263815d3_ex99-2.htm",{"symbol":5,"accessionnumber":5559,"filingdate":775,"sec_url":5561,"tags":6038,"headline":6040,"summary":6041,"sector":5897,"industry":5898,"date_processed":6042,"impact_score":5900,"exhibits":6043,"isLocked":5914},{"events":6039},[5894],"Amazon.com, Inc. Completes Sale of €14.473 Billion in Notes","On March 16, 2026, Amazon.com, Inc. closed the sale of €14.473 billion aggregate principal amount of various floating rate and fixed rate notes due between 2028 and 2064. The sale was registered under the Company's registration statement on Form S-3 filed on February 6, 2026. The estimated net proceeds from the offering were approximately €14.447 billion, after deducting underwriting discounts and before deducting offering expenses.","2026-03-16 20:55:40",[6044,6047,6050],{"exhibit_number":5903,"htm_reference":6045,"full_url":6046},"tm266670d9_ex1-1.htm","https://www.sec.gov/Archives/edgar/data/1018724/000110465926028556/tm266670d9_ex1-1.htm",{"exhibit_number":5907,"htm_reference":6048,"full_url":6049},"tm266670d9_ex4-1.htm","https://www.sec.gov/Archives/edgar/data/1018724/000110465926028556/tm266670d9_ex4-1.htm",{"exhibit_number":5911,"htm_reference":6051,"full_url":6052},"tm266670d9_ex5-1.htm","https://www.sec.gov/Archives/edgar/data/1018724/000110465926028556/tm266670d9_ex5-1.htm",{"symbol":5,"accessionnumber":5564,"filingdate":781,"sec_url":5566,"tags":6054,"headline":6056,"summary":6057,"sector":5897,"industry":5898,"date_processed":6058,"impact_score":5900,"exhibits":6059,"isLocked":5914},{"events":6055},[5894,5932],"Amazon.com, Inc. Completes $36.898 Billion Notes Issuance","On March 13, 2026, Amazon.com, Inc. closed the sale of various series of floating rate and fixed rate notes totaling $36.898 billion in aggregate principal amount. The notes have maturities ranging from 2028 to 2076 and interest rates from 3.850% to 6.050%. The offering was conducted under an Underwriting Agreement and the notes were issued under an Indenture. The net proceeds from the offering, after underwriting discounts and before offering expenses, are approximately $36.813 billion.","2026-03-13 21:02:40",[6060,6063,6066],{"exhibit_number":5903,"htm_reference":6061,"full_url":6062},"tm266670d8_ex1-1.htm","https://www.sec.gov/Archives/edgar/data/1018724/000110465926027729/tm266670d8_ex1-1.htm",{"exhibit_number":5907,"htm_reference":6064,"full_url":6065},"tm266670d8_ex4-1.htm","https://www.sec.gov/Archives/edgar/data/1018724/000110465926027729/tm266670d8_ex4-1.htm",{"exhibit_number":5911,"htm_reference":6067,"full_url":6068},"tm266670d8_ex5-1.htm","https://www.sec.gov/Archives/edgar/data/1018724/000110465926027729/tm266670d8_ex5-1.htm",{"symbol":5,"accessionnumber":5569,"filingdate":839,"sec_url":5571,"tags":6070,"headline":6075,"summary":6076,"sector":5897,"industry":5898,"date_processed":6077,"impact_score":5900,"exhibits":6078,"isLocked":5914},{"events":6071},[6072,6013,6073,6074],"New Major Contract","Equity Plan Approved","Share Repurchase Program Announced","Amazon Announces Major Investment and Strategic Partnership with OpenAI","On February 27, 2026, Amazon.com, Inc. announced a significant strategic partnership and investment in OpenAI Group PBC. Amazon.com NV Investment Holdings LLC, a subsidiary of Amazon, entered into an equity commitment letter agreement to purchase $35.0 billion worth of OpenAI's Series C Preferred Stock. Additionally, Amazon Web Services (AWS) will provide cloud services to OpenAI and serve as the exclusive third-party cloud distribution provider for OpenAI Frontier. Amazon will also invest $50 billion in OpenAI, starting with an initial $15 billion investment followed by another $35 billion when certain conditions are met. The partnership aims to accelerate AI innovation for enterprises, startups, and end consumers worldwide.","2026-02-27 13:37:44",[6079,6082],{"exhibit_number":5975,"htm_reference":6080,"full_url":6081},"tm267374d1_ex10-1.htm","https://www.sec.gov/Archives/edgar/data/1018724/000110465926021050/tm267374d1_ex10-1.htm",{"exhibit_number":6001,"htm_reference":6083,"full_url":6084},"tm267374d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1018724/000110465926021050/tm267374d1_ex99-1.htm",{"symbol":5,"accessionnumber":5580,"filingdate":926,"sec_url":5582,"tags":6086,"headline":6088,"summary":6089,"sector":5897,"industry":5898,"date_processed":6090,"impact_score":5900,"exhibits":6091,"isLocked":5914},{"events":6087},[5993,5994],"Amazon Reports Strong Q4 and Full Year 2025 Financial Results","Amazon.com, Inc. announced its Q4 and full-year 2025 financial results, reporting net sales of $213.4 billion for Q4 and $716.9 billion for the full year, showing growth across all segments. Operating income increased to $24.98 billion for Q4 and $79.98 billion for the full year, while net income reached $21.19 billion for Q4 and $77.67 billion for the full year. The AWS segment exhibited the highest growth at 24% for Q4 and 20% for the full year. Amazon also provided guidance for Q1 2026, expecting net sales between $173.5 billion and $178.5 billion.","2026-02-05 21:25:57",[6092,6095],{"exhibit_number":6001,"htm_reference":6093,"full_url":6094},"amzn-20251231xex991.htm","https://www.sec.gov/Archives/edgar/data/1018724/000101872426000002/amzn-20251231xex991.htm",{"exhibit_number":6005,"htm_reference":6096,"full_url":6097},"amzn-20251231xex992.htm","https://www.sec.gov/Archives/edgar/data/1018724/000101872426000002/amzn-20251231xex992.htm",{"symbol":5,"accessionnumber":5585,"filingdate":1214,"sec_url":5587,"tags":6099,"headline":6104,"summary":6105,"sector":5897,"industry":5898,"date_processed":6106,"impact_score":6107,"exhibits":6108,"isLocked":5914},{"8.01":6100,"9.01":6102},[6101],"Corporate Update",[6103],"Exhibits Furnished","Amazon.com, Inc. Announces Sale of Multiple Notes","On November 20, 2025, Amazon.com, Inc. completed the sale of multiple notes with a total aggregate principal amount of $14.961 billion. The notes, due between 2028 and 2065, were issued under an Indenture and related agreements. The offering is part of the company's capital management strategy and is detailed in the exhibits furnished with the filing.","2025-11-20 22:01:41","LOW",[6109,6112,6115],{"exhibit_number":5903,"htm_reference":6110,"full_url":6111},"tm2530638d3_ex1-1.htm","https://www.sec.gov/Archives/edgar/data/1018724/000110465925114647/tm2530638d3_ex1-1.htm",{"exhibit_number":5907,"htm_reference":6113,"full_url":6114},"tm2530638d3_ex4-1.htm","https://www.sec.gov/Archives/edgar/data/1018724/000110465925114647/tm2530638d3_ex4-1.htm",{"exhibit_number":5911,"htm_reference":6116,"full_url":6117},"tm2530638d3_ex5-1.htm","https://www.sec.gov/Archives/edgar/data/1018724/000110465925114647/tm2530638d3_ex5-1.htm",{"symbol":5,"accessionnumber":5596,"filingdate":1289,"sec_url":5598,"tags":6119,"headline":6122,"summary":6123,"sector":5897,"industry":5898,"date_processed":6124,"impact_score":5900,"exhibits":6125,"isLocked":5914},{"2.02":6120,"9.01":6121},[5993,5994],[6103],"Amazon Reports Strong Q3 2025 Financial Results and Provides Q4 Guidance","Amazon.com, Inc. announced its third quarter 2025 financial results on October 30, 2025, reporting a 13% increase in net sales to $180.2 billion and a significant rise in net income to $21.2 billion, or $1.95 per diluted share. The company also provided financial guidance for the fourth quarter 2025, expecting net sales between $206.0 billion and $213.0 billion and operating income between $21.0 billion and $26.0 billion. The financial statements and exhibits were furnished as part of the 8-K filing.","2025-10-30 20:13:42",[6126,6129],{"exhibit_number":6001,"htm_reference":6127,"full_url":6128},"amzn-20250930xex991.htm","https://www.sec.gov/Archives/edgar/data/1018724/000101872425000121/amzn-20250930xex991.htm",{"exhibit_number":6005,"htm_reference":6130,"full_url":6131},"amzn-20250930xex992.htm","https://www.sec.gov/Archives/edgar/data/1018724/000101872425000121/amzn-20250930xex992.htm",{"symbol":5,"accessionnumber":5606,"filingdate":1643,"sec_url":5608,"tags":6133,"headline":6137,"summary":6138,"sector":5897,"industry":5898,"date_processed":6139,"impact_score":5900,"exhibits":6140,"isLocked":5914},{"2.02":6134,"9.01":6135},[5993],[6103,6136],"Acquired Business Financial Statements","Amazon Q2 2025 Earnings Beat and Financial Update","Amazon.com, Inc. announced its second quarter 2025 financial results, reporting a net income of $18.2 billion, up from $13.5 billion in the same period last year. Net sales increased 13% to $167.7 billion, with the North America segment, International segment, and AWS all showing growth. Operating income rose to $19.2 billion, and the company provided forward-looking guidance for the third quarter 2025. CEO Andy Jassy highlighted the company's AI advancements and growth in various segments, including AWS and third-party seller services.","2025-08-22 01:48:01",[6141,6144],{"exhibit_number":6001,"htm_reference":6142,"full_url":6143},"amzn-20250630xex991.htm","https://www.sec.gov/Archives/edgar/data/1018724/000101872425000084/amzn-20250630xex991.htm",{"exhibit_number":6005,"htm_reference":6145,"full_url":6146},"amzn-20250630xex992.htm","https://www.sec.gov/Archives/edgar/data/1018724/000101872425000084/amzn-20250630xex992.htm",{"symbol":5,"accessionnumber":5611,"filingdate":1887,"sec_url":5613,"tags":6148,"headline":6152,"summary":6153,"sector":5897,"industry":5898,"date_processed":6154,"impact_score":5900,"exhibits":6155,"isLocked":5914},{"5.07":6149},[6150,6073,6151],"Director Elections Results","Say-on-Pay Approved","Amazon Shareholders Approve Director Elections and Auditor Appointment","On May 21, 2025, Amazon.com, Inc. held its Annual Meeting of Shareholders where all nominated directors were elected and the appointment of Ernst & Young LLP as independent auditors was ratified. Shareholders also approved the compensation of named executive officers but rejected several proposals including a mandatory policy separating the roles of CEO and Chair of the Board, a report on advertising risks, alternative emissions reporting, additional reporting on the impact of data centers on climate commitments, an assessment of Board structure for oversight of AI, a report on packaging materials, warehouse working conditions, and data usage oversight in AI offerings.","2025-08-22 18:46:19",[],{"symbol":5,"accessionnumber":5621,"filingdate":1972,"sec_url":5623,"tags":6157,"headline":6160,"summary":6161,"sector":5897,"industry":5898,"date_processed":6162,"impact_score":5900,"exhibits":6163,"isLocked":5914},{"2.02":6158,"9.01":6159},[5993,5994],[6103],"Amazon Reports Strong First Quarter 2025 Financial Results","Amazon.com, Inc. announced its first quarter 2025 financial results on May 1, 2025. Net sales increased by 9% to $155.7 billion, driven by strong growth in the North America and AWS segments. Operating income rose to $18.4 billion, and net income increased to $17.1 billion. Free cash flow, however, decreased to $25.9 billion for the trailing twelve months. The company also provided second quarter 2025 guidance with net sales expected between $159.0 billion and $164.0 billion.","2025-08-23 01:18:17",[],{"symbol":5,"accessionnumber":5626,"filingdate":2055,"sec_url":5628,"tags":6165,"headline":6169,"summary":6170,"sector":5897,"industry":5898,"date_processed":6171,"impact_score":6107,"exhibits":6172,"isLocked":5914},{"7.01":6166,"9.01":6168},[6167],"Regulation FD Disclosure",[6103],"Amazon.com Reports Strong 2024 Results and Innovations","Amazon.com, Inc. reported its 2024 annual results, highlighting strong revenue growth across all segments and significant improvements in operating income and free cash flow. The company emphasized its commitment to customer-centric innovation, discussing various 'Why' questions that drive its product development and service enhancements. Notable achievements include the expansion of AWS services, advancements in AI capabilities, and improvements in delivery speeds and rural coverage. The company also reiterated its long-term investment strategy focused on customer obsession, innovation, and market leadership.","2025-08-23 16:23:11",[],{"symbol":5,"accessionnumber":5636,"filingdate":2305,"sec_url":5638,"tags":6174,"headline":6177,"summary":6178,"sector":5897,"industry":5898,"date_processed":6179,"impact_score":5900,"exhibits":6180,"isLocked":5914},{"2.02":6175,"9.01":6176},[5993,5994],[6103],"Amazon Reports Strong Q4 and Full-Year 2024 Financial Results","Amazon.com, Inc. announced robust financial results for Q4 and the full year of 2024, reporting net sales of $187.8 billion for Q4 and $638.0 billion for the full year. Net income rose to $20.0 billion for Q4 and $59.2 billion for the full year, with significant growth across all segments. The strong performance was driven by innovations in AWS, increased delivery speeds, and a record-breaking holiday shopping season. Amazon also provided guidance for Q1 2025, anticipating net sales between $151.0 billion and $155.5 billion.","2025-11-14 23:21:35",[6181,6184],{"exhibit_number":6001,"htm_reference":6182,"full_url":6183},"amzn-20241231xex991.htm","https://www.sec.gov/Archives/edgar/data/1018724/000101872425000002/amzn-20241231xex991.htm",{"exhibit_number":6005,"htm_reference":6185,"full_url":6186},"amzn-20241231xex992.htm","https://www.sec.gov/Archives/edgar/data/1018724/000101872425000002/amzn-20241231xex992.htm",{"symbol":5,"accessionnumber":5646,"filingdate":2617,"sec_url":5648,"tags":6188,"headline":6193,"summary":6194,"sector":5897,"industry":5898,"date_processed":6195,"impact_score":5925,"exhibits":6196,"isLocked":5914},{"2.02":6189,"9.01":6191},[5993,6190],"Raised Guidance",[6192],"No viable tag","Amazon Announces Strong Third Quarter 2024 Financial Results","Amazon.com, Inc. announced its third quarter 2024 financial results, reporting a net sales increase of 11% to $158.9 billion compared to the same period in 2023. Operating income rose to $17.4 billion, up from $11.2 billion in the third quarter of 2023. Net income increased to $15.3 billion, or $1.43 per diluted share, from $9.9 billion, or $0.94 per diluted share, in the third quarter of 2023. The company also provided financial guidance for the fourth quarter, expecting net sales between $181.5 billion and $188.5 billion and operating income between $16.0 billion and $20.0 billion.","2025-12-04 23:56:49",[6197,6200],{"exhibit_number":6001,"htm_reference":6198,"full_url":6199},"amzn-20240930xex991.htm","https://www.sec.gov/Archives/edgar/data/1018724/000101872424000158/amzn-20240930xex991.htm",{"exhibit_number":6005,"htm_reference":6201,"full_url":6202},"amzn-20240930xex992.htm","https://www.sec.gov/Archives/edgar/data/1018724/000101872424000158/amzn-20240930xex992.htm",null,1789889647298]