[{"data":1,"prerenderedAt":6391},["ShallowReactive",2],{"company-overview-APP":3},{"company_profile":4,"ohlc":15,"spy":4282,"trading_signals":5551,"company_actions":5686,"filings_8k":6057,"report_history":6390,"insider_summary":6390,"filings_summary":6390,"financials_summary":6390,"institutional_summary":6390,"seo_links":6390},{"symbol":5,"name":6,"exchange":7,"mic_code":8,"sector":9,"industry":10,"employees":11,"website":12,"description":13,"type":14,"ceo":14,"address":14,"city":14,"zip":14,"state":14,"country":14,"phone":14,"record_date":14,"is_active":14},"APP","Applovin Corporation","NASDAQ","XNGS","Technology","Software - Application",1533,"https://www.applovin.com","\"Applovin Corporation is a technology company that specializes in mobile app development and marketing solutions. The primary function of Applovin is to enable businesses and developers to reach new audiences and monetize their applications effectively. Through its comprehensive software suite, Applovin provides developers with advanced tools for user acquisition, revenue optimization, and marketing analytics, fostering growth across various app genres, including gaming, entertainment, and social networking.","",[16,22,28,34,40,46,52,58,64,70,75,81,87,93,99,105,111,117,122,128,134,140,145,151,157,163,169,175,181,187,193,199,205,211,217,223,229,235,241,247,253,259,265,271,277,283,289,295,301,307,313,319,325,331,337,343,349,355,361,367,373,379,385,391,397,403,409,415,421,427,433,439,445,451,457,463,469,475,481,487,493,498,504,510,516,522,528,534,540,545,551,557,562,568,574,580,586,592,598,603,609,615,620,626,632,637,643,649,655,661,667,673,679,685,691,697,702,708,714,720,726,732,738,744,750,755,760,766,772,777,783,789,794,800,805,811,816,822,827,832,838,844,850,856,862,868,874,880,886,892,898,903,909,914,920,926,931,937,942,947,953,959,965,971,977,983,989,995,1001,1006,1012,1018,1024,1030,1036,1042,1048,1054,1060,1066,1072,1077,1083,1089,1095,1101,1107,1112,1117,1123,1129,1135,1141,1147,1153,1159,1165,1171,1177,1183,1189,1195,1201,1207,1213,1219,1225,1231,1237,1243,1249,1255,1261,1266,1272,1277,1283,1289,1295,1301,1307,1312,1318,1324,1330,1336,1342,1347,1353,1359,1365,1371,1377,1383,1389,1395,1401,1407,1413,1419,1424,1430,1436,1442,1448,1453,1459,1465,1471,1477,1483,1489,1495,1501,1507,1513,1519,1524,1530,1535,1540,1546,1552,1558,1564,1570,1575,1581,1587,1593,1599,1604,1610,1616,1621,1626,1631,1636,1642,1647,1652,1658,1663,1668,1674,1680,1685,1691,1697,1703,1709,1715,1721,1727,1733,1738,1744,1750,1756,1761,1767,1772,1778,1782,1788,1794,1800,1805,1811,1817,1823,1828,1834,1840,1846,1852,1858,1864,1869,1875,1881,1887,1893,1899,1905,1910,1916,1921,1927,1933,1939,1945,1951,1957,1963,1968,1974,1979,1985,1991,1997,2003,2009,2015,2021,2027,2033,2039,2045,2051,2057,2063,2069,2075,2081,2087,2093,2099,2105,2111,2117,2123,2129,2135,2141,2147,2153,2158,2164,2170,2176,2182,2188,2194,2199,2205,2211,2217,2223,2229,2235,2241,2247,2253,2259,2265,2271,2276,2282,2287,2292,2297,2303,2308,2313,2318,2324,2330,2335,2341,2347,2353,2359,2364,2370,2376,2382,2388,2394,2400,2406,2412,2417,2422,2428,2433,2438,2443,2449,2455,2460,2466,2472,2477,2483,2489,2494,2499,2505,2509,2514,2520,2525,2530,2535,2541,2546,2551,2557,2563,2568,2573,2578,2584,2589,2595,2601,2607,2611,2616,2620,2625,2631,2637,2642,2648,2653,2659,2664,2669,2674,2680,2686,2692,2697,2703,2708,2714,2720,2726,2732,2738,2744,2750,2756,2762,2768,2774,2780,2786,2792,2798,2804,2810,2816,2822,2827,2833,2839,2845,2851,2856,2862,2868,2874,2879,2884,2889,2895,2901,2907,2912,2918,2924,2930,2936,2941,2947,2953,2959,2965,2969,2975,2981,2987,2992,2998,3004,3010,3016,3022,3027,3032,3037,3043,3049,3054,3060,3066,3072,3078,3084,3090,3096,3101,3107,3113,3118,3124,3129,3135,3141,3147,3153,3159,3165,3171,3177,3183,3189,3194,3197,3202,3208,3214,3220,3226,3232,3238,3243,3249,3254,3259,3265,3270,3276,3281,3286,3292,3297,3302,3308,3313,3319,3322,3327,3333,3338,3344,3350,3355,3361,3367,3373,3379,3383,3388,3392,3397,3402,3407,3413,3419,3425,3431,3436,3441,3447,3453,3458,3464,3470,3476,3482,3487,3493,3499,3504,3510,3516,3522,3528,3534,3538,3544,3548,3554,3560,3566,3571,3577,3583,3588,3593,3599,3604,3610,3616,3622,3628,3634,3640,3646,3652,3658,3664,3669,3675,3681,3686,3692,3698,3704,3709,3715,3721,3727,3733,3739,3745,3750,3756,3762,3768,3774,3780,3786,3791,3797,3803,3809,3815,3821,3827,3833,3839,3844,3850,3856,3861,3867,3873,3879,3885,3889,3895,3901,3906,3912,3918,3924,3929,3935,3940,3946,3952,3956,3961,3966,3971,3976,3982,3987,3993,3999,4005,4010,4015,4021,4027,4032,4037,4043,4049,4053,4057,4063,4069,4074,4078,4084,4088,4093,4099,4105,4110,4115,4120,4126,4130,4134,4139,4145,4150,4156,4161,4166,4172,4178,4184,4189,4194,4198,4203,4205,4209,4215,4220,4223,4229,4234,4240,4245,4248,4253,4257,4260,4265,4269,4274,4278],{"symbol":5,"time":17,"open":18,"high":19,"low":20,"close":21},"2026-09-18",323.59,328.15,307.76,308,{"symbol":5,"time":23,"open":24,"high":25,"low":26,"close":27},"2026-09-17",331.86,333.43,314.82,321.6,{"symbol":5,"time":29,"open":30,"high":31,"low":32,"close":33},"2026-09-16",333.58,336.44,322.01,326.56,{"symbol":5,"time":35,"open":36,"high":37,"low":38,"close":39},"2026-09-15",328.33,334.46,323.8,331.46,{"symbol":5,"time":41,"open":42,"high":43,"low":44,"close":45},"2026-09-14",324.04,338.34,320.4,334.24,{"symbol":5,"time":47,"open":48,"high":49,"low":50,"close":51},"2026-09-11",315.54,325.6,311.68,323.96,{"symbol":5,"time":53,"open":54,"high":55,"low":56,"close":57},"2026-09-10",300.84,317.66,300.09,314.49,{"symbol":5,"time":59,"open":60,"high":61,"low":62,"close":63},"2026-09-09",311.54,312.37,304.21,305.06,{"symbol":5,"time":65,"open":66,"high":67,"low":68,"close":69},"2026-09-08",319.38,322.73,309.85,312.01,{"symbol":5,"time":71,"open":72,"high":38,"low":73,"close":74},"2026-09-04",310.46,310.45,320.56,{"symbol":5,"time":76,"open":77,"high":78,"low":79,"close":80},"2026-09-03",322.9,331.81,309.41,313.58,{"symbol":5,"time":82,"open":83,"high":84,"low":85,"close":86},"2026-09-02",309.74,320.83,305.67,319.05,{"symbol":5,"time":88,"open":89,"high":90,"low":91,"close":92},"2026-09-01",305.5,318.8,305.28,311.74,{"symbol":5,"time":94,"open":95,"high":96,"low":97,"close":98},"2026-08-31",315.25,317.89,306.25,312.06,{"symbol":5,"time":100,"open":101,"high":102,"low":103,"close":104},"2026-08-28",316.25,335.45,315.92,317.76,{"symbol":5,"time":106,"open":107,"high":108,"low":109,"close":110},"2026-08-27",312,315.88,306.5,312.63,{"symbol":5,"time":112,"open":113,"high":114,"low":115,"close":116},"2026-08-26",309.27,316.8,306.88,308.11,{"symbol":5,"time":118,"open":119,"high":120,"low":119,"close":121},"2026-08-25",299.86,310.88,310.54,{"symbol":5,"time":123,"open":124,"high":125,"low":126,"close":127},"2026-08-24",304.5,307,297.5,298.59,{"symbol":5,"time":129,"open":130,"high":131,"low":132,"close":133},"2026-08-21",304.05,307.39,298,305.77,{"symbol":5,"time":135,"open":136,"high":137,"low":138,"close":139},"2026-08-20",311.38,319.42,307.66,308.77,{"symbol":5,"time":141,"open":109,"high":142,"low":143,"close":144},"2026-08-19",315.33,304.2,310.79,{"symbol":5,"time":146,"open":147,"high":148,"low":149,"close":150},"2026-08-18",308.82,314.75,307.05,307.26,{"symbol":5,"time":152,"open":153,"high":154,"low":155,"close":156},"2026-08-17",318.37,326.2,307.7,311.98,{"symbol":5,"time":158,"open":159,"high":160,"low":161,"close":162},"2026-08-14",313.22,324.37,313,315.44,{"symbol":5,"time":164,"open":165,"high":166,"low":167,"close":168},"2026-08-13",305.98,317.6,305.79,312.67,{"symbol":5,"time":170,"open":171,"high":172,"low":173,"close":174},"2026-08-12",319.25,319.65,303.17,303.76,{"symbol":5,"time":176,"open":177,"high":178,"low":179,"close":180},"2026-08-11",329.6,329.94,318.12,318.68,{"symbol":5,"time":182,"open":183,"high":184,"low":185,"close":186},"2026-08-10",347,350.28,338.71,339,{"symbol":5,"time":188,"open":189,"high":190,"low":191,"close":192},"2026-08-07",337.54,350.93,336.67,346.8,{"symbol":5,"time":194,"open":195,"high":196,"low":197,"close":198},"2026-08-06",338.45,352,332.19,335.67,{"symbol":5,"time":200,"open":201,"high":202,"low":203,"close":204},"2026-08-05",432.51,437.79,416.09,417.8,{"symbol":5,"time":206,"open":207,"high":208,"low":209,"close":210},"2026-08-04",418.33,426.9,405.33,419.7,{"symbol":5,"time":212,"open":213,"high":214,"low":215,"close":216},"2026-08-03",410.7,414.28,399.05,406.16,{"symbol":5,"time":218,"open":219,"high":220,"low":221,"close":222},"2026-07-31",397.9,398.16,377.71,395.9,{"symbol":5,"time":224,"open":225,"high":226,"low":227,"close":228},"2026-07-30",393.02,406.38,390.05,403.87,{"symbol":5,"time":230,"open":231,"high":232,"low":233,"close":234},"2026-07-29",413.54,420.85,397.15,399.46,{"symbol":5,"time":236,"open":237,"high":238,"low":239,"close":240},"2026-07-28",414.48,420.95,395.15,418.22,{"symbol":5,"time":242,"open":243,"high":244,"low":245,"close":246},"2026-07-27",404.75,417.58,401.45,412.73,{"symbol":5,"time":248,"open":249,"high":250,"low":251,"close":252},"2026-07-24",397.1,400.9,386.97,391.98,{"symbol":5,"time":254,"open":255,"high":256,"low":257,"close":258},"2026-07-23",414.26,414.89,396.5,398.86,{"symbol":5,"time":260,"open":261,"high":262,"low":263,"close":264},"2026-07-22",424.55,424.64,407.07,412.48,{"symbol":5,"time":266,"open":267,"high":268,"low":269,"close":270},"2026-07-21",419.09,434.6,418,428.69,{"symbol":5,"time":272,"open":273,"high":274,"low":275,"close":276},"2026-07-20",429.74,437.93,422.55,424.6,{"symbol":5,"time":278,"open":279,"high":280,"low":281,"close":282},"2026-07-17",421.43,431.39,413.63,424.54,{"symbol":5,"time":284,"open":285,"high":286,"low":287,"close":288},"2026-07-16",452.3,453.83,432.4,434.48,{"symbol":5,"time":290,"open":291,"high":292,"low":293,"close":294},"2026-07-15",448.9,462.69,444.16,452.73,{"symbol":5,"time":296,"open":297,"high":298,"low":299,"close":300},"2026-07-14",433.5,459.57,431.1,448.98,{"symbol":5,"time":302,"open":303,"high":304,"low":305,"close":306},"2026-07-13",497,500.43,433.71,442.85,{"symbol":5,"time":308,"open":309,"high":310,"low":311,"close":312},"2026-07-10",526.6,534.03,504.19,506.98,{"symbol":5,"time":314,"open":315,"high":316,"low":317,"close":318},"2026-07-09",504.95,529.88,500.5,520.43,{"symbol":5,"time":320,"open":321,"high":322,"low":323,"close":324},"2026-07-08",524.7,527.2,507,522.18,{"symbol":5,"time":326,"open":327,"high":328,"low":329,"close":330},"2026-07-07",540.78,548.44,518.1,527.98,{"symbol":5,"time":332,"open":333,"high":334,"low":335,"close":336},"2026-07-06",514.85,545.35,513.4,543.79,{"symbol":5,"time":338,"open":339,"high":340,"low":341,"close":342},"2026-07-02",550.23,576.46,524.82,527.06,{"symbol":5,"time":344,"open":345,"high":346,"low":347,"close":348},"2026-07-01",532.94,574.75,521.93,564.61,{"symbol":5,"time":350,"open":351,"high":352,"low":353,"close":354},"2026-06-30",494.42,519.46,492.84,515.23,{"symbol":5,"time":356,"open":357,"high":358,"low":359,"close":360},"2026-06-29",490.34,506.49,483,498.76,{"symbol":5,"time":362,"open":363,"high":364,"low":365,"close":366},"2026-06-26",446.29,483.32,440.4,477.08,{"symbol":5,"time":368,"open":369,"high":370,"low":371,"close":372},"2026-06-25",450.97,451.81,418.46,445.93,{"symbol":5,"time":374,"open":375,"high":376,"low":377,"close":378},"2026-06-24",459.2,474.51,456.83,464.96,{"symbol":5,"time":380,"open":381,"high":382,"low":383,"close":384},"2026-06-23",462.96,474.23,458.16,467.02,{"symbol":5,"time":386,"open":387,"high":388,"low":389,"close":390},"2026-06-22",457.34,482.08,447.35,469.39,{"symbol":5,"time":392,"open":393,"high":394,"low":395,"close":396},"2026-06-18",481.31,483.9,460.2,469.71,{"symbol":5,"time":398,"open":399,"high":400,"low":401,"close":402},"2026-06-17",514.05,518.65,478.6,479.49,{"symbol":5,"time":404,"open":405,"high":406,"low":407,"close":408},"2026-06-16",522.5,523.75,494.69,515.2,{"symbol":5,"time":410,"open":411,"high":412,"low":413,"close":414},"2026-06-15",509.5,530.55,507.01,520.86,{"symbol":5,"time":416,"open":417,"high":418,"low":419,"close":420},"2026-06-12",479.02,499.8,472.05,496.77,{"symbol":5,"time":422,"open":423,"high":424,"low":425,"close":426},"2026-06-11",486.17,495,472,478.57,{"symbol":5,"time":428,"open":429,"high":430,"low":431,"close":432},"2026-06-10",505.99,517.12,492.63,492.98,{"symbol":5,"time":434,"open":435,"high":436,"low":437,"close":438},"2026-06-09",558.16,567.66,502.81,520.84,{"symbol":5,"time":440,"open":441,"high":442,"low":443,"close":444},"2026-06-08",558.59,573.7,557.42,563.69,{"symbol":5,"time":446,"open":447,"high":448,"low":449,"close":450},"2026-06-05",577.91,595,548.78,557.2,{"symbol":5,"time":452,"open":453,"high":454,"low":455,"close":456},"2026-06-04",572.4,587,554.23,558.87,{"symbol":5,"time":458,"open":459,"high":460,"low":461,"close":462},"2026-06-03",594.8,599.64,565.04,570.83,{"symbol":5,"time":464,"open":465,"high":466,"low":467,"close":468},"2026-06-02",613.86,617,591,605.63,{"symbol":5,"time":470,"open":471,"high":472,"low":473,"close":474},"2026-06-01",615.2,622,584.86,613.7,{"symbol":5,"time":476,"open":477,"high":478,"low":479,"close":480},"2026-05-29",601.47,616.67,580.52,613.09,{"symbol":5,"time":482,"open":483,"high":484,"low":485,"close":486},"2026-05-28",562.16,606.39,560.49,599.89,{"symbol":5,"time":488,"open":489,"high":490,"low":491,"close":492},"2026-05-27",520.91,581,514.12,567.83,{"symbol":5,"time":494,"open":495,"high":496,"low":303,"close":497},"2026-05-26",516.07,538.82,514.24,{"symbol":5,"time":499,"open":500,"high":501,"low":502,"close":503},"2026-05-22",485,494.44,475.79,481.68,{"symbol":5,"time":505,"open":506,"high":507,"low":508,"close":509},"2026-05-21",480,498.26,473.08,485.89,{"symbol":5,"time":511,"open":512,"high":513,"low":514,"close":515},"2026-05-20",474.41,483.25,461,482.28,{"symbol":5,"time":517,"open":518,"high":519,"low":520,"close":521},"2026-05-19",501.54,503.78,473.18,476.9,{"symbol":5,"time":523,"open":524,"high":525,"low":526,"close":527},"2026-05-18",496.49,515.39,484.79,492.38,{"symbol":5,"time":529,"open":530,"high":531,"low":532,"close":533},"2026-05-15",479.99,504.98,476.5,501,{"symbol":5,"time":535,"open":536,"high":537,"low":538,"close":539},"2026-05-14",452.56,487.77,450.32,485.16,{"symbol":5,"time":541,"open":542,"high":542,"low":543,"close":544},"2026-05-13",487.39,450.3,453.53,{"symbol":5,"time":546,"open":547,"high":548,"low":549,"close":550},"2026-05-12",480.38,492.73,477.43,490.69,{"symbol":5,"time":552,"open":553,"high":554,"low":555,"close":556},"2026-05-11",456.07,479.28,447.08,478.42,{"symbol":5,"time":558,"open":559,"high":424,"low":560,"close":561},"2026-05-08",494.07,447.48,468.55,{"symbol":5,"time":563,"open":564,"high":565,"low":566,"close":567},"2026-05-07",454.88,512.69,443,498.87,{"symbol":5,"time":569,"open":570,"high":571,"low":572,"close":573},"2026-05-06",479,479.31,452.52,468.83,{"symbol":5,"time":575,"open":576,"high":577,"low":578,"close":579},"2026-05-05",480.17,483.29,469.62,478.11,{"symbol":5,"time":581,"open":582,"high":583,"low":584,"close":585},"2026-05-04",466.95,483.55,462,475,{"symbol":5,"time":587,"open":588,"high":589,"low":590,"close":591},"2026-05-01",459.05,469.73,450.48,460,{"symbol":5,"time":593,"open":594,"high":595,"low":596,"close":597},"2026-04-30",445.16,449.3,433.59,446.35,{"symbol":5,"time":599,"open":600,"high":600,"low":601,"close":602},"2026-04-29",448.72,430.25,443.43,{"symbol":5,"time":604,"open":605,"high":606,"low":607,"close":608},"2026-04-28",455,463,441.5,449.03,{"symbol":5,"time":610,"open":611,"high":612,"low":613,"close":614},"2026-04-27",443.14,461.7,442,460.29,{"symbol":5,"time":616,"open":605,"high":617,"low":618,"close":619},"2026-04-24",457.47,431.42,448.29,{"symbol":5,"time":621,"open":622,"high":623,"low":624,"close":625},"2026-04-23",470.71,471.19,442.39,454.17,{"symbol":5,"time":627,"open":628,"high":629,"low":630,"close":631},"2026-04-22",481.75,484.49,468.5,483.71,{"symbol":5,"time":633,"open":634,"high":635,"low":636,"close":520},"2026-04-21",489.5,491.99,470.5,{"symbol":5,"time":638,"open":639,"high":640,"low":641,"close":642},"2026-04-20",470.51,491.4,465.55,490.96,{"symbol":5,"time":644,"open":645,"high":646,"low":647,"close":648},"2026-04-17",478.5,486.46,472.24,477.2,{"symbol":5,"time":650,"open":651,"high":652,"low":653,"close":654},"2026-04-16",484,487.59,461.56,466.09,{"symbol":5,"time":656,"open":657,"high":658,"low":659,"close":660},"2026-04-15",438.95,465.91,433.67,464.63,{"symbol":5,"time":662,"open":663,"high":664,"low":665,"close":666},"2026-04-14",428.55,436.04,424.94,433.51,{"symbol":5,"time":668,"open":669,"high":670,"low":671,"close":672},"2026-04-13",395.66,422.47,394.3,417.45,{"symbol":5,"time":674,"open":675,"high":676,"low":677,"close":678},"2026-04-10",376,391.94,364.64,391.38,{"symbol":5,"time":680,"open":681,"high":682,"low":683,"close":684},"2026-04-09",394.14,397.99,369.19,379.14,{"symbol":5,"time":686,"open":687,"high":688,"low":689,"close":690},"2026-04-08",440.5,449.48,383.4,391.2,{"symbol":5,"time":692,"open":693,"high":694,"low":695,"close":696},"2026-04-07",407.37,415.6,398.35,410.44,{"symbol":5,"time":698,"open":699,"high":700,"low":699,"close":701},"2026-04-06",391.01,414.29,412.68,{"symbol":5,"time":703,"open":704,"high":705,"low":706,"close":707},"2026-04-02",376.74,393.91,366.75,386.37,{"symbol":5,"time":709,"open":710,"high":711,"low":712,"close":713},"2026-04-01",402.01,403.99,385.01,387.84,{"symbol":5,"time":715,"open":716,"high":717,"low":718,"close":719},"2026-03-31",379.5,399.38,373,398,{"symbol":5,"time":721,"open":722,"high":723,"low":724,"close":725},"2026-03-30",380.71,386.5,366.64,372.08,{"symbol":5,"time":727,"open":728,"high":729,"low":730,"close":731},"2026-03-27",392.6,399,380.38,381.2,{"symbol":5,"time":733,"open":734,"high":735,"low":736,"close":737},"2026-03-26",412.35,413.34,388.6,391.21,{"symbol":5,"time":739,"open":740,"high":741,"low":742,"close":743},"2026-03-25",442.44,444.88,429.38,436.69,{"symbol":5,"time":745,"open":746,"high":747,"low":748,"close":749},"2026-03-24",455.6,458.1,427.7,435.91,{"symbol":5,"time":751,"open":372,"high":752,"low":753,"close":754},"2026-03-23",473,445.77,458.95,{"symbol":5,"time":756,"open":757,"high":758,"low":759,"close":624},"2026-03-20",432.5,443.2,422.01,{"symbol":5,"time":761,"open":762,"high":763,"low":764,"close":765},"2026-03-19",428.33,441.17,416,439.92,{"symbol":5,"time":767,"open":768,"high":769,"low":770,"close":771},"2026-03-18",453.61,471.72,442.2,442.57,{"symbol":5,"time":773,"open":538,"high":774,"low":775,"close":776},"2026-03-17",469.09,447.73,459.09,{"symbol":5,"time":778,"open":779,"high":780,"low":781,"close":782},"2026-03-16",460.84,465.99,446.88,453.3,{"symbol":5,"time":784,"open":785,"high":786,"low":787,"close":788},"2026-03-13",450.8,465,446.66,458.67,{"symbol":5,"time":790,"open":791,"high":630,"low":792,"close":793},"2026-03-12",462.48,448.6,449.33,{"symbol":5,"time":795,"open":796,"high":797,"low":798,"close":799},"2026-03-11",482.96,483.99,456.95,461.45,{"symbol":5,"time":801,"open":802,"high":803,"low":752,"close":804},"2026-03-10",512.65,517,477.39,{"symbol":5,"time":806,"open":807,"high":808,"low":809,"close":810},"2026-03-09",498.35,520.36,494,517.23,{"symbol":5,"time":812,"open":813,"high":411,"low":814,"close":815},"2026-03-06",507.03,491.2,502.14,{"symbol":5,"time":817,"open":818,"high":819,"low":820,"close":821},"2026-03-05",486.24,511.77,484.75,508.56,{"symbol":5,"time":823,"open":824,"high":539,"low":825,"close":826},"2026-03-04",445,443.3,482.81,{"symbol":5,"time":828,"open":829,"high":293,"low":830,"close":831},"2026-03-03",414.01,406.1,438.89,{"symbol":5,"time":833,"open":834,"high":835,"low":836,"close":837},"2026-03-02",418.69,436.59,410.55,432.98,{"symbol":5,"time":839,"open":840,"high":841,"low":842,"close":843},"2026-02-27",431.79,447.53,426.5,434.77,{"symbol":5,"time":845,"open":846,"high":847,"low":848,"close":849},"2026-02-26",420.69,445.9,417.56,444.93,{"symbol":5,"time":851,"open":852,"high":853,"low":854,"close":855},"2026-02-25",393.81,427.18,391.72,421.63,{"symbol":5,"time":857,"open":858,"high":859,"low":860,"close":861},"2026-02-24",381.42,398.11,366.67,393.22,{"symbol":5,"time":863,"open":864,"high":865,"low":866,"close":867},"2026-02-23",401.63,404,375.7,380.62,{"symbol":5,"time":869,"open":870,"high":871,"low":872,"close":873},"2026-02-20",415,435,414.59,418.68,{"symbol":5,"time":875,"open":876,"high":877,"low":878,"close":879},"2026-02-19",399.02,415.44,396,412,{"symbol":5,"time":881,"open":882,"high":883,"low":884,"close":885},"2026-02-18",380,407.18,372.5,404.39,{"symbol":5,"time":887,"open":888,"high":889,"low":890,"close":891},"2026-02-17",384,388.11,368.18,376.38,{"symbol":5,"time":893,"open":894,"high":895,"low":896,"close":897},"2026-02-13",365,391.85,359,390.55,{"symbol":5,"time":899,"open":865,"high":900,"low":901,"close":902},"2026-02-12",404.88,365.01,366.91,{"symbol":5,"time":904,"open":905,"high":906,"low":907,"close":908},"2026-02-11",459,471.97,438.18,456.81,{"symbol":5,"time":910,"open":911,"high":912,"low":612,"close":913},"2026-02-10",473.16,482,472.92,{"symbol":5,"time":915,"open":916,"high":917,"low":918,"close":919},"2026-02-09",421.34,471.73,419.52,460.38,{"symbol":5,"time":921,"open":922,"high":923,"low":924,"close":925},"2026-02-06",399.32,410.21,380.3,406.72,{"symbol":5,"time":927,"open":928,"high":736,"low":929,"close":930},"2026-02-05",387.05,360.12,375.23,{"symbol":5,"time":932,"open":933,"high":934,"low":935,"close":936},"2026-02-04",402,410.25,382.4,387.34,{"symbol":5,"time":938,"open":359,"high":939,"low":940,"close":941},"2026-02-03",484.99,448.57,461.79,{"symbol":5,"time":943,"open":944,"high":945,"low":946,"close":359},"2026-02-02",502.55,509,476,{"symbol":5,"time":948,"open":949,"high":950,"low":951,"close":952},"2026-01-30",559.79,563.47,463.08,473.11,{"symbol":5,"time":954,"open":955,"high":956,"low":957,"close":958},"2026-01-29",550.1,569.92,542,569.24,{"symbol":5,"time":960,"open":961,"high":962,"low":963,"close":964},"2026-01-28",546.79,557.97,537.68,542.36,{"symbol":5,"time":966,"open":967,"high":968,"low":969,"close":970},"2026-01-27",546.82,556.43,536.3,543.56,{"symbol":5,"time":972,"open":973,"high":974,"low":975,"close":976},"2026-01-26",531.97,558.37,529.03,535.44,{"symbol":5,"time":978,"open":979,"high":980,"low":981,"close":982},"2026-01-23",521.5,535.7,509.04,524.41,{"symbol":5,"time":984,"open":985,"high":986,"low":987,"close":988},"2026-01-22",538.93,539.86,514.35,521.94,{"symbol":5,"time":990,"open":991,"high":992,"low":993,"close":994},"2026-01-21",555.01,560,530.15,532.56,{"symbol":5,"time":996,"open":997,"high":998,"low":999,"close":1000},"2026-01-20",540.96,578.76,532.21,565.52,{"symbol":5,"time":1002,"open":1003,"high":1003,"low":1004,"close":1005},"2026-01-16",615.27,559.82,568.76,{"symbol":5,"time":1007,"open":1008,"high":1009,"low":1010,"close":1011},"2026-01-15",626.41,629.8,600.2,606.99,{"symbol":5,"time":1013,"open":1014,"high":1015,"low":1016,"close":1017},"2026-01-14",673,675,596.76,617.76,{"symbol":5,"time":1019,"open":1020,"high":1021,"low":1022,"close":1023},"2026-01-13",655.11,679.69,642.8,668.63,{"symbol":5,"time":1025,"open":1026,"high":1027,"low":1028,"close":1029},"2026-01-12",638.63,663.88,624.79,658.65,{"symbol":5,"time":1031,"open":1032,"high":1033,"low":1034,"close":1035},"2026-01-09",616.22,649.77,612.29,647.72,{"symbol":5,"time":1037,"open":1038,"high":1039,"low":1040,"close":1041},"2026-01-08",621.86,628.5,605.15,616.53,{"symbol":5,"time":1043,"open":1044,"high":1045,"low":1046,"close":1047},"2026-01-07",618,643.58,611,632.92,{"symbol":5,"time":1049,"open":1050,"high":1051,"low":1052,"close":1053},"2026-01-06",629.94,632.04,595.51,617.24,{"symbol":5,"time":1055,"open":1056,"high":1057,"low":1058,"close":1059},"2026-01-05",617.7,642.28,603.77,632.91,{"symbol":5,"time":1061,"open":1062,"high":1063,"low":1064,"close":1065},"2026-01-02",683.37,683.5,610.58,618.32,{"symbol":5,"time":1067,"open":1068,"high":1069,"low":1070,"close":1071},"2025-12-31",693.71,698.79,672.28,673.82,{"symbol":5,"time":1073,"open":1074,"high":1075,"low":1076,"close":1068},"2025-12-30",697.89,699.73,683.62,{"symbol":5,"time":1078,"open":1079,"high":1080,"low":1081,"close":1082},"2025-12-29",705.03,705.39,682,698.82,{"symbol":5,"time":1084,"open":1085,"high":1086,"low":1087,"close":1088},"2025-12-26",727.71,732,708.2,714.23,{"symbol":5,"time":1090,"open":1091,"high":1092,"low":1093,"close":1094},"2025-12-24",727.85,734.77,721.55,727.5,{"symbol":5,"time":1096,"open":1097,"high":1098,"low":1099,"close":1100},"2025-12-23",727.38,737,710.25,728.45,{"symbol":5,"time":1102,"open":1103,"high":1104,"low":1105,"close":1106},"2025-12-22",731.97,738.01,722.03,733.6,{"symbol":5,"time":1108,"open":1109,"high":1086,"low":1110,"close":1111},"2025-12-19",702,700,721.37,{"symbol":5,"time":1113,"open":1015,"high":1114,"low":1115,"close":1116},"2025-12-18",704.13,674,694.37,{"symbol":5,"time":1118,"open":1119,"high":1120,"low":1121,"close":1122},"2025-12-17",684.59,688.99,656.87,657.13,{"symbol":5,"time":1124,"open":1125,"high":1126,"low":1127,"close":1128},"2025-12-16",668.5,682.94,654,677.3,{"symbol":5,"time":1130,"open":1131,"high":1132,"low":1133,"close":1134},"2025-12-15",682.57,691.9,661.56,675.16,{"symbol":5,"time":1136,"open":1137,"high":1138,"low":1139,"close":1140},"2025-12-12",714.28,716.3,668.74,670.67,{"symbol":5,"time":1142,"open":1143,"high":1144,"low":1145,"close":1146},"2025-12-11",697,723.49,696,716.98,{"symbol":5,"time":1148,"open":1149,"high":1150,"low":1151,"close":1152},"2025-12-10",717.16,721.42,698.51,703.28,{"symbol":5,"time":1154,"open":1155,"high":1156,"low":1157,"close":1158},"2025-12-09",689.59,726.83,684,724.62,{"symbol":5,"time":1160,"open":1161,"high":1162,"low":1163,"close":1164},"2025-12-08",697.67,706.69,683.53,689.76,{"symbol":5,"time":1166,"open":1167,"high":1168,"low":1169,"close":1170},"2025-12-05",687.45,702.3,678.69,691.94,{"symbol":5,"time":1172,"open":1173,"high":1174,"low":1175,"close":1176},"2025-12-04",671.28,698.47,668.48,683.78,{"symbol":5,"time":1178,"open":1179,"high":1180,"low":1181,"close":1182},"2025-12-03",654.87,667.09,645,662.21,{"symbol":5,"time":1184,"open":1185,"high":1186,"low":1187,"close":1188},"2025-12-02",632.53,679.7,631.19,653,{"symbol":5,"time":1190,"open":1191,"high":1192,"low":1193,"close":1194},"2025-12-01",588.13,624.73,576,623.59,{"symbol":5,"time":1196,"open":1197,"high":1198,"low":1199,"close":1200},"2025-11-28",589.79,599.59,583.4,599.48,{"symbol":5,"time":1202,"open":1203,"high":1204,"low":1205,"close":1206},"2025-11-26",565.76,590.54,563.5,586.37,{"symbol":5,"time":1208,"open":1209,"high":1210,"low":1211,"close":1212},"2025-11-25",555.12,557.77,535.85,556.03,{"symbol":5,"time":1214,"open":1215,"high":1216,"low":1217,"close":1218},"2025-11-24",525.47,564.8,523,559.8,{"symbol":5,"time":1220,"open":1221,"high":1222,"low":1223,"close":1224},"2025-11-21",521.65,529.98,489.3,520.26,{"symbol":5,"time":1226,"open":1227,"high":1228,"low":1229,"close":1230},"2025-11-20",554.25,562.56,519.2,520.82,{"symbol":5,"time":1232,"open":1233,"high":1234,"low":1235,"close":1236},"2025-11-19",530.11,545.26,525.43,530.05,{"symbol":5,"time":1238,"open":1239,"high":1240,"low":1241,"close":1242},"2025-11-18",533.35,541.8,522,526.01,{"symbol":5,"time":1244,"open":1245,"high":1246,"low":1247,"close":1248},"2025-11-17",554.45,558.94,532.31,539.27,{"symbol":5,"time":1250,"open":1251,"high":1252,"low":1253,"close":1254},"2025-11-14",534.34,570.99,529,557.7,{"symbol":5,"time":1256,"open":1257,"high":1258,"low":1259,"close":1260},"2025-11-13",579.44,580.43,542.48,556.15,{"symbol":5,"time":1262,"open":1263,"high":1264,"low":1265,"close":473},"2025-11-12",602,603,578,{"symbol":5,"time":1267,"open":1268,"high":1269,"low":1270,"close":1271},"2025-11-11",647.4,647.87,583,594.91,{"symbol":5,"time":1273,"open":1274,"high":1015,"low":1275,"close":1276},"2025-11-10",635.95,635.41,651.32,{"symbol":5,"time":1278,"open":1279,"high":1280,"low":1281,"close":1282},"2025-11-07",614,633.59,576.41,619.93,{"symbol":5,"time":1284,"open":1285,"high":1286,"low":1287,"close":1288},"2025-11-06",651.47,656.3,607.23,621.36,{"symbol":5,"time":1290,"open":1291,"high":1292,"low":1293,"close":1294},"2025-11-05",610,623.78,589,617.05,{"symbol":5,"time":1296,"open":1297,"high":1298,"low":1299,"close":1300},"2025-11-04",630.17,630.54,607.93,608.68,{"symbol":5,"time":1302,"open":1303,"high":1304,"low":1305,"close":1306},"2025-11-03",646.98,654.9,620.6,632.14,{"symbol":5,"time":1308,"open":1309,"high":1310,"low":1309,"close":1311},"2025-10-31",621.56,652.87,637.33,{"symbol":5,"time":1313,"open":1314,"high":1315,"low":1316,"close":1317},"2025-10-30",622.95,638.38,619.75,620.62,{"symbol":5,"time":1319,"open":1320,"high":1321,"low":1322,"close":1323},"2025-10-29",627.41,633.76,617.2,631.2,{"symbol":5,"time":1325,"open":1326,"high":1327,"low":1328,"close":1329},"2025-10-28",643.99,649.65,620.87,626.82,{"symbol":5,"time":1331,"open":1332,"high":1333,"low":1334,"close":1335},"2025-10-27",634.25,645.7,620.73,643.1,{"symbol":5,"time":1337,"open":1338,"high":1339,"low":1340,"close":1341},"2025-10-24",607.57,627.11,605.5,620,{"symbol":5,"time":1343,"open":1344,"high":1345,"low":1344,"close":1346},"2025-10-23",560.84,591.31,589.7,{"symbol":5,"time":1348,"open":1349,"high":1350,"low":1351,"close":1352},"2025-10-22",568.73,571.58,553.24,564.82,{"symbol":5,"time":1354,"open":1355,"high":1356,"low":1357,"close":1358},"2025-10-21",567.69,568,547.13,552.64,{"symbol":5,"time":1360,"open":1361,"high":1362,"low":1363,"close":1364},"2025-10-20",593.31,595.7,553,565.94,{"symbol":5,"time":1366,"open":1367,"high":1368,"low":1369,"close":1370},"2025-10-17",600.34,612.74,589.2,599.31,{"symbol":5,"time":1372,"open":1373,"high":1374,"low":1375,"close":1376},"2025-10-16",612.81,616.28,594.68,605.68,{"symbol":5,"time":1378,"open":1379,"high":1380,"low":1381,"close":1382},"2025-10-15",603.38,615.38,592.32,602.3,{"symbol":5,"time":1384,"open":1385,"high":1386,"low":1387,"close":1388},"2025-10-14",576.94,596.77,566.49,590.03,{"symbol":5,"time":1390,"open":1391,"high":1392,"low":1393,"close":1394},"2025-10-13",590,591.32,562.28,590.11,{"symbol":5,"time":1396,"open":1397,"high":1398,"low":1399,"close":1400},"2025-10-10",599.61,601.83,566.9,569.89,{"symbol":5,"time":1402,"open":1403,"high":1404,"low":1405,"close":1406},"2025-10-09",615.94,618.99,591.5,600.32,{"symbol":5,"time":1408,"open":1409,"high":1410,"low":1411,"close":1412},"2025-10-08",631.39,654.98,616.24,629.7,{"symbol":5,"time":1414,"open":1415,"high":1416,"low":1417,"close":1418},"2025-10-07",595.22,644.47,592.26,631.85,{"symbol":5,"time":1420,"open":1421,"high":1422,"low":1423,"close":454},"2025-10-06",684.47,687,545,{"symbol":5,"time":1425,"open":1426,"high":1427,"low":1428,"close":1429},"2025-10-03",691.02,695,673.17,682.76,{"symbol":5,"time":1431,"open":1432,"high":1433,"low":1434,"close":1435},"2025-10-02",710.19,710.99,674.4,683.64,{"symbol":5,"time":1437,"open":1438,"high":1439,"low":1440,"close":1441},"2025-10-01",714.84,727.49,697.51,704.09,{"symbol":5,"time":1443,"open":1444,"high":1445,"low":1446,"close":1447},"2025-09-30",713,720.56,699.22,718.54,{"symbol":5,"time":1449,"open":1450,"high":1451,"low":1063,"close":1452},"2025-09-29",685.4,745.61,712.36,{"symbol":5,"time":1454,"open":1455,"high":1456,"low":1457,"close":1458},"2025-09-26",652.67,671.18,646.47,669.86,{"symbol":5,"time":1460,"open":1461,"high":1462,"low":1463,"close":1464},"2025-09-25",624.87,643.92,619.49,639.91,{"symbol":5,"time":1466,"open":1467,"high":1468,"low":1469,"close":1470},"2025-09-24",652.75,662.5,635.5,641.92,{"symbol":5,"time":1472,"open":1473,"high":1474,"low":1475,"close":1476},"2025-09-23",641,670.19,637.51,651.18,{"symbol":5,"time":1478,"open":1479,"high":1480,"low":1481,"close":1482},"2025-09-22",647.05,657,639.52,643.5,{"symbol":5,"time":1484,"open":1485,"high":1486,"low":1487,"close":1488},"2025-09-19",628.48,653.06,617.56,649.59,{"symbol":5,"time":1490,"open":1491,"high":1492,"low":1493,"close":1494},"2025-09-18",616.33,632.88,613.78,621.52,{"symbol":5,"time":1496,"open":1497,"high":1498,"low":1499,"close":1500},"2025-09-17",603.57,613.69,587.23,606.66,{"symbol":5,"time":1502,"open":1503,"high":1504,"low":1505,"close":1506},"2025-09-16",596.7,605.38,589.28,603.8,{"symbol":5,"time":1508,"open":1509,"high":1510,"low":1511,"close":1512},"2025-09-15",578.54,595.27,574.23,593.14,{"symbol":5,"time":1514,"open":1515,"high":1516,"low":1517,"close":1518},"2025-09-12",573.05,587.88,572.11,582,{"symbol":5,"time":1520,"open":1356,"high":1521,"low":1522,"close":1523},"2025-09-11",576.44,560.79,571.31,{"symbol":5,"time":1525,"open":1526,"high":1527,"low":1528,"close":1529},"2025-09-10",562.83,576.01,561.5,567.12,{"symbol":5,"time":1531,"open":967,"high":1532,"low":1533,"close":1534},"2025-09-09",559.24,544.92,558.17,{"symbol":5,"time":1536,"open":1537,"high":1538,"low":980,"close":1539},"2025-09-08",537.08,555.5,547.04,{"symbol":5,"time":1541,"open":1542,"high":1543,"low":1544,"close":1545},"2025-09-05",506,507.87,469.8,490.24,{"symbol":5,"time":1547,"open":1548,"high":1549,"low":1550,"close":1551},"2025-09-04",497.8,511,490.66,499.97,{"symbol":5,"time":1553,"open":1554,"high":1555,"low":1556,"close":1557},"2025-09-03",487.69,499.87,485.08,487.35,{"symbol":5,"time":1559,"open":1560,"high":1561,"low":1562,"close":1563},"2025-09-02",464,481.86,452.25,481.73,{"symbol":5,"time":1565,"open":1566,"high":1567,"low":1568,"close":1569},"2025-08-29",480.72,485.53,472.42,478.59,{"symbol":5,"time":1571,"open":1572,"high":1573,"low":606,"close":1574},"2025-08-28",463.2,488.7,483.75,{"symbol":5,"time":1576,"open":1577,"high":1578,"low":1579,"close":1580},"2025-08-27",469,474.98,458.65,462.94,{"symbol":5,"time":1582,"open":1583,"high":1584,"low":1585,"close":1586},"2025-08-26",448.01,471.92,444,469.33,{"symbol":5,"time":1588,"open":1589,"high":1590,"low":1591,"close":1592},"2025-08-25",440.3,454.39,434.02,450.68,{"symbol":5,"time":1594,"open":1595,"high":1596,"low":1597,"close":1598},"2025-08-22",418.76,446.92,412.33,441.68,{"symbol":5,"time":1600,"open":1601,"high":1602,"low":1603,"close":1595},"2025-08-21",411.62,431.86,408.8,{"symbol":5,"time":1605,"open":1606,"high":1607,"low":1608,"close":1609},"2025-08-20",405.02,412.81,385.19,412.38,{"symbol":5,"time":1611,"open":1612,"high":1613,"low":1614,"close":1615},"2025-08-19",430.64,434.07,407.52,412.6,{"symbol":5,"time":1617,"open":1618,"high":1585,"low":1619,"close":1620},"2025-08-18",438.01,432.61,438.54,{"symbol":5,"time":1622,"open":1623,"high":607,"low":1624,"close":1625},"2025-08-15",434.5,421.4,438.68,{"symbol":5,"time":1627,"open":1628,"high":824,"low":1629,"close":1630},"2025-08-14",434.58,426,433.34,{"symbol":5,"time":1632,"open":1633,"high":419,"low":1634,"close":1635},"2025-08-13",470.38,438.77,446.4,{"symbol":5,"time":1637,"open":1638,"high":1639,"low":1640,"close":1641},"2025-08-12",466.92,470.28,458.48,467,{"symbol":5,"time":1643,"open":605,"high":1644,"low":1645,"close":1646},"2025-08-11",473.7,449.21,465.58,{"symbol":5,"time":1648,"open":792,"high":1649,"low":1650,"close":1651},"2025-08-08",464.98,447.02,455.98,{"symbol":5,"time":1653,"open":1654,"high":1655,"low":1656,"close":1657},"2025-08-07",397.25,453.76,385.1,437.34,{"symbol":5,"time":1659,"open":1608,"high":1660,"low":1661,"close":1662},"2025-08-06",393.45,378.36,390.57,{"symbol":5,"time":1664,"open":719,"high":1665,"low":1666,"close":1667},"2025-08-05",399.94,376.91,377.93,{"symbol":5,"time":1669,"open":1670,"high":1671,"low":1672,"close":1673},"2025-08-04",383.01,395.56,368.19,395.01,{"symbol":5,"time":1675,"open":1676,"high":1677,"low":1678,"close":1679},"2025-08-01",377.46,385.92,366.47,379.17,{"symbol":5,"time":1681,"open":882,"high":1682,"low":1683,"close":1684},"2025-07-31",397.92,377.52,390.7,{"symbol":5,"time":1686,"open":1687,"high":1688,"low":1689,"close":1690},"2025-07-30",362.53,366.8,358.55,363.31,{"symbol":5,"time":1692,"open":1693,"high":1694,"low":1695,"close":1696},"2025-07-29",373.96,379.23,359.46,361.63,{"symbol":5,"time":1698,"open":1699,"high":1700,"low":1701,"close":1702},"2025-07-28",366.5,371.7,362.17,370.96,{"symbol":5,"time":1704,"open":1705,"high":1706,"low":1707,"close":1708},"2025-07-25",360,369.79,357.03,364.14,{"symbol":5,"time":1710,"open":1711,"high":1712,"low":1713,"close":1714},"2025-07-24",363.82,364.78,355,359.94,{"symbol":5,"time":1716,"open":1717,"high":1718,"low":1719,"close":1720},"2025-07-23",352.98,363.68,349.21,362.12,{"symbol":5,"time":1722,"open":1723,"high":1724,"low":1725,"close":1726},"2025-07-22",363.3,364.91,343,350,{"symbol":5,"time":1728,"open":1729,"high":1730,"low":1731,"close":1732},"2025-07-21",360.6,375.5,359.4,366.17,{"symbol":5,"time":1734,"open":1735,"high":1730,"low":1736,"close":1737},"2025-07-18",372.59,361,364.46,{"symbol":5,"time":1739,"open":1740,"high":1741,"low":1742,"close":1743},"2025-07-17",356.59,369.4,351,363.78,{"symbol":5,"time":1745,"open":1746,"high":1747,"low":1748,"close":1749},"2025-07-16",355.58,358.56,348.71,355.5,{"symbol":5,"time":1751,"open":1752,"high":1753,"low":1754,"close":1755},"2025-07-15",348,354.38,345.41,352.96,{"symbol":5,"time":1757,"open":1758,"high":1687,"low":1759,"close":1760},"2025-07-14",342.9,342.11,355.9,{"symbol":5,"time":1762,"open":1763,"high":1764,"low":1765,"close":1766},"2025-07-11",342,345.93,332.32,335.1,{"symbol":5,"time":1768,"open":1769,"high":1769,"low":1770,"close":1771},"2025-07-10",359.36,334.53,346.32,{"symbol":5,"time":1773,"open":1774,"high":1775,"low":1776,"close":1777},"2025-07-09",350.27,362.64,344.75,352.74,{"symbol":5,"time":1779,"open":1780,"high":896,"low":1781,"close":1776},"2025-07-08",352.14,341.5,{"symbol":5,"time":1783,"open":1784,"high":1785,"low":1786,"close":1787},"2025-07-07",341.87,346.78,338.22,345,{"symbol":5,"time":1789,"open":1790,"high":1791,"low":1792,"close":1793},"2025-07-03",332,343.5,325.58,341.64,{"symbol":5,"time":1795,"open":1796,"high":1797,"low":1798,"close":1799},"2025-07-02",342.53,348.55,333.2,336,{"symbol":5,"time":1801,"open":183,"high":1802,"low":1803,"close":1804},"2025-07-01",358.53,331,336.69,{"symbol":5,"time":1806,"open":1807,"high":1808,"low":1809,"close":1810},"2025-06-30",341.32,361.76,340.05,350.08,{"symbol":5,"time":1812,"open":1813,"high":1814,"low":1815,"close":1816},"2025-06-27",348.49,348.83,332.1,333.78,{"symbol":5,"time":1818,"open":1819,"high":1820,"low":1821,"close":1822},"2025-06-26",342.41,347.95,328.94,347.45,{"symbol":5,"time":1824,"open":1825,"high":1826,"low":191,"close":1827},"2025-06-25",355.4,358.24,338.8,{"symbol":5,"time":1829,"open":1830,"high":1831,"low":1832,"close":1833},"2025-06-24",346.92,352.39,341.93,349.48,{"symbol":5,"time":1835,"open":1836,"high":1837,"low":1838,"close":1839},"2025-06-23",324.36,336.04,320,335.4,{"symbol":5,"time":1841,"open":1842,"high":1843,"low":1844,"close":1845},"2025-06-20",344.23,344.76,321.68,324.7,{"symbol":5,"time":1847,"open":1848,"high":1849,"low":1850,"close":1851},"2025-06-18",360.66,361.89,338.65,344.37,{"symbol":5,"time":1853,"open":1854,"high":1855,"low":1856,"close":1857},"2025-06-17",370.95,371,358.71,360.45,{"symbol":5,"time":1859,"open":1860,"high":1861,"low":1862,"close":1863},"2025-06-16",367.79,377.01,364.49,370.68,{"symbol":5,"time":1865,"open":1866,"high":1867,"low":1868,"close":1862},"2025-06-13",372.78,381,360.75,{"symbol":5,"time":1870,"open":1871,"high":1872,"low":1873,"close":1874},"2025-06-12",380.5,384.1,362.45,380.58,{"symbol":5,"time":1876,"open":1877,"high":1878,"low":1879,"close":1880},"2025-06-11",386.3,387.95,377.9,383.43,{"symbol":5,"time":1882,"open":1883,"high":1884,"low":1885,"close":1886},"2025-06-10",390,396.77,374.68,383.61,{"symbol":5,"time":1888,"open":1889,"high":1890,"low":1891,"close":1892},"2025-06-09",401.25,404.5,382.85,383.6,{"symbol":5,"time":1894,"open":1895,"high":1896,"low":1897,"close":1898},"2025-06-06",421,426.52,413.23,417.89,{"symbol":5,"time":1900,"open":1901,"high":1902,"low":1903,"close":1904},"2025-06-05",414.17,428.99,406.78,414.14,{"symbol":5,"time":1906,"open":1907,"high":672,"low":1908,"close":1909},"2025-06-04",398.39,398.21,416.52,{"symbol":5,"time":1911,"open":1912,"high":1913,"low":1914,"close":1915},"2025-06-03",401.91,408,390.41,398.51,{"symbol":5,"time":1917,"open":1918,"high":1919,"low":1920,"close":1912},"2025-06-02",392.31,402.25,381.6,{"symbol":5,"time":1922,"open":1923,"high":1924,"low":1925,"close":1926},"2025-05-30",386.87,394.24,372.53,393,{"symbol":5,"time":1928,"open":1929,"high":1930,"low":1931,"close":1932},"2025-05-29",400.1,402.9,381.43,384.23,{"symbol":5,"time":1934,"open":1935,"high":1936,"low":1937,"close":1938},"2025-05-28",381.38,392.87,375.12,390.26,{"symbol":5,"time":1940,"open":1941,"high":1942,"low":1943,"close":1944},"2025-05-27",362,384.36,355.16,380.91,{"symbol":5,"time":1946,"open":1947,"high":1948,"low":1949,"close":1950},"2025-05-23",341.72,356.55,340.2,354.29,{"symbol":5,"time":1952,"open":1953,"high":1954,"low":1955,"close":1956},"2025-05-22",360.52,367.47,350.82,351.47,{"symbol":5,"time":1958,"open":1959,"high":1960,"low":1961,"close":1962},"2025-05-21",359.68,374.57,358,358.35,{"symbol":5,"time":1964,"open":1965,"high":1965,"low":1966,"close":1967},"2025-05-20",371.45,360.86,363.05,{"symbol":5,"time":1969,"open":1970,"high":1971,"low":1972,"close":1973},"2025-05-19",355.27,375.84,354.01,370.63,{"symbol":5,"time":1975,"open":1976,"high":1977,"low":1961,"close":1978},"2025-05-16",369.26,373.73,362.34,{"symbol":5,"time":1980,"open":1981,"high":1982,"low":1983,"close":1984},"2025-05-15",373.94,378.23,361.44,366.61,{"symbol":5,"time":1986,"open":1987,"high":1988,"low":1989,"close":1990},"2025-05-14",373.49,379.58,368.45,376.54,{"symbol":5,"time":1992,"open":1993,"high":1994,"low":1995,"close":1996},"2025-05-13",348.53,380.7,347.7,370.1,{"symbol":5,"time":1998,"open":1999,"high":2000,"low":2001,"close":2002},"2025-05-12",350.56,358.67,343.37,347.9,{"symbol":5,"time":2004,"open":2005,"high":2006,"low":2007,"close":2008},"2025-05-09",343.05,351.38,328.52,328.54,{"symbol":5,"time":2010,"open":2011,"high":2012,"low":2013,"close":2014},"2025-05-08",344,357.64,335.13,339.51,{"symbol":5,"time":2016,"open":2017,"high":2018,"low":2019,"close":2020},"2025-05-07",300.55,304.52,292.87,303.46,{"symbol":5,"time":2022,"open":2023,"high":2024,"low":2025,"close":2026},"2025-05-06",294.64,307.27,290.96,304.62,{"symbol":5,"time":2028,"open":2029,"high":2030,"low":2031,"close":2032},"2025-05-05",299.19,306.79,295.41,301.84,{"symbol":5,"time":2034,"open":2035,"high":2036,"low":2037,"close":2038},"2025-05-02",291.99,309.34,286.85,307.58,{"symbol":5,"time":2040,"open":2041,"high":2042,"low":2043,"close":2044},"2025-05-01",282,288.25,276.8,279.49,{"symbol":5,"time":2046,"open":2047,"high":2048,"low":2049,"close":2050},"2025-04-30",247.91,273.81,246,269.31,{"symbol":5,"time":2052,"open":2053,"high":2054,"low":2055,"close":2056},"2025-04-29",286.5,291.39,281.27,288.88,{"symbol":5,"time":2058,"open":2059,"high":2060,"low":2061,"close":2062},"2025-04-28",278.64,286.83,273.5,284.98,{"symbol":5,"time":2064,"open":2065,"high":2066,"low":2067,"close":2068},"2025-04-25",272.3,278.88,266.51,276.83,{"symbol":5,"time":2070,"open":2071,"high":2072,"low":2073,"close":2074},"2025-04-24",253.73,275.92,252,267.88,{"symbol":5,"time":2076,"open":2077,"high":2078,"low":2079,"close":2080},"2025-04-23",255.51,268,250.1,252.35,{"symbol":5,"time":2082,"open":2083,"high":2084,"low":2085,"close":2086},"2025-04-22",232,243.56,227.05,237.71,{"symbol":5,"time":2088,"open":2089,"high":2090,"low":2091,"close":2092},"2025-04-21",233.53,238.5,222.02,228.13,{"symbol":5,"time":2094,"open":2095,"high":2096,"low":2097,"close":2098},"2025-04-17",231.39,239.95,226.1,238.22,{"symbol":5,"time":2100,"open":2101,"high":2102,"low":2103,"close":2104},"2025-04-16",234.52,241.95,224.4,229.81,{"symbol":5,"time":2106,"open":2107,"high":2108,"low":2109,"close":2110},"2025-04-15",235.6,248.18,230.52,245.47,{"symbol":5,"time":2112,"open":2113,"high":2114,"low":2115,"close":2116},"2025-04-14",258.94,262.08,234.39,236.07,{"symbol":5,"time":2118,"open":2119,"high":2120,"low":2121,"close":2122},"2025-04-11",258.3,263,239,249.95,{"symbol":5,"time":2124,"open":2125,"high":2126,"low":2127,"close":2128},"2025-04-10",270,278.48,250.51,263.83,{"symbol":5,"time":2130,"open":2131,"high":2132,"low":2133,"close":2134},"2025-04-09",234.31,280.99,218.29,274.96,{"symbol":5,"time":2136,"open":2137,"high":2138,"low":2139,"close":2140},"2025-04-08",255.05,261.61,227.2,235.28,{"symbol":5,"time":2142,"open":2143,"high":2144,"low":2145,"close":2146},"2025-04-07",203.78,253.61,200.5,232.22,{"symbol":5,"time":2148,"open":2149,"high":2150,"low":2151,"close":2152},"2025-04-04",243.38,245.97,208.51,219.37,{"symbol":5,"time":2154,"open":2155,"high":2078,"low":2156,"close":2157},"2025-04-03",264.52,249.08,261.98,{"symbol":5,"time":2159,"open":2160,"high":2161,"low":2162,"close":2163},"2025-04-02",273.33,299.72,272.9,290.39,{"symbol":5,"time":2165,"open":2166,"high":2167,"low":2168,"close":2169},"2025-04-01",264.22,284.8,257,282.7,{"symbol":5,"time":2171,"open":2172,"high":2173,"low":2174,"close":2175},"2025-03-31",255.93,268.4,244,264.97,{"symbol":5,"time":2177,"open":2178,"high":2179,"low":2180,"close":2181},"2025-03-28",286.81,286.91,264.07,272.38,{"symbol":5,"time":2183,"open":2184,"high":2185,"low":2186,"close":2187},"2025-03-27",322.05,326.01,252.51,261.7,{"symbol":5,"time":2189,"open":2190,"high":2191,"low":2192,"close":2193},"2025-03-26",340.5,343.2,322.1,327.62,{"symbol":5,"time":2195,"open":2196,"high":196,"low":2197,"close":2198},"2025-03-25",341,332.04,346.29,{"symbol":5,"time":2200,"open":2201,"high":2202,"low":2203,"close":2204},"2025-03-24",328.09,342.38,323.5,339.72,{"symbol":5,"time":2206,"open":2207,"high":2208,"low":2209,"close":2210},"2025-03-21",301.05,315.27,296.13,314.03,{"symbol":5,"time":2212,"open":2213,"high":2214,"low":2215,"close":2216},"2025-03-20",293.82,315.41,292.41,306.74,{"symbol":5,"time":2218,"open":2219,"high":2220,"low":2221,"close":2222},"2025-03-19",286.2,300.2,277.5,297.03,{"symbol":5,"time":2224,"open":2225,"high":2226,"low":2227,"close":2228},"2025-03-18",299.5,302,275.72,278.84,{"symbol":5,"time":2230,"open":2231,"high":2232,"low":2233,"close":2234},"2025-03-17",297.76,314.8,293.51,306.85,{"symbol":5,"time":2236,"open":2237,"high":2238,"low":2239,"close":2240},"2025-03-14",284.18,298.01,282.39,292.89,{"symbol":5,"time":2242,"open":2243,"high":2244,"low":2245,"close":2246},"2025-03-13",272.88,275,260.93,272,{"symbol":5,"time":2248,"open":2249,"high":2250,"low":2251,"close":2252},"2025-03-12",285,292.43,261.01,272.59,{"symbol":5,"time":2254,"open":2255,"high":2256,"low":2257,"close":2258},"2025-03-11",239.8,261.45,236,257.76,{"symbol":5,"time":2260,"open":2261,"high":2262,"low":2263,"close":2264},"2025-03-10",246.53,255.6,234.56,238.08,{"symbol":5,"time":2266,"open":2267,"high":2268,"low":2269,"close":2270},"2025-03-07",256.14,278.6,247.5,270.48,{"symbol":5,"time":2272,"open":2273,"high":109,"low":2274,"close":2275},"2025-03-06",305.76,258.51,259.63,{"symbol":5,"time":2277,"open":2278,"high":2279,"low":2280,"close":2281},"2025-03-05",323,326.27,310.51,318,{"symbol":5,"time":2283,"open":2284,"high":2196,"low":2285,"close":2286},"2025-03-04",324,307.57,327.23,{"symbol":5,"time":2288,"open":2289,"high":2290,"low":1790,"close":2291},"2025-03-03",350.24,359.7,337.34,{"symbol":5,"time":2293,"open":161,"high":2294,"low":2295,"close":2296},"2025-02-28",331.56,306.1,325.74,{"symbol":5,"time":2298,"open":2299,"high":2300,"low":2301,"close":2302},"2025-02-27",346.44,349.92,310,320.49,{"symbol":5,"time":2304,"open":2305,"high":2306,"low":2307,"close":1803},"2025-02-26",328.47,343.17,288.92,{"symbol":5,"time":2309,"open":2310,"high":2310,"low":2311,"close":2312},"2025-02-25",406.7,367.12,377.06,{"symbol":5,"time":2314,"open":2315,"high":2316,"low":1673,"close":2317},"2025-02-24",411.86,426.49,410.45,{"symbol":5,"time":2319,"open":2320,"high":2321,"low":2322,"close":2323},"2025-02-21",452.77,456.76,412.19,415.31,{"symbol":5,"time":2325,"open":2326,"high":2327,"low":2328,"close":2329},"2025-02-20",488.91,494.54,427.13,450.01,{"symbol":5,"time":2331,"open":2332,"high":323,"low":2333,"close":2334},"2025-02-19",502.74,481.12,494.17,{"symbol":5,"time":2336,"open":2337,"high":2338,"low":2339,"close":2340},"2025-02-18",514.1,519.79,487.99,496,{"symbol":5,"time":2342,"open":2343,"high":2344,"low":2345,"close":2346},"2025-02-14",473.56,516.99,462.8,510.13,{"symbol":5,"time":2348,"open":2349,"high":2350,"low":2351,"close":2352},"2025-02-13",499.34,525.15,449,471.67,{"symbol":5,"time":2354,"open":2355,"high":2356,"low":2357,"close":2358},"2025-02-12",375.93,390.21,372,380.32,{"symbol":5,"time":2360,"open":1920,"high":2361,"low":2362,"close":2363},"2025-02-11",383.34,366.96,375.25,{"symbol":5,"time":2365,"open":2366,"high":2367,"low":2368,"close":2369},"2025-02-10",387.2,396.61,373.2,384.4,{"symbol":5,"time":2371,"open":2372,"high":2373,"low":2374,"close":2375},"2025-02-07",385.88,393.63,374.58,375.72,{"symbol":5,"time":2377,"open":2378,"high":2379,"low":2380,"close":2381},"2025-02-06",369.57,381.79,365.6,380.63,{"symbol":5,"time":2383,"open":2384,"high":2385,"low":2386,"close":2387},"2025-02-05",377.37,378.65,363.01,368.27,{"symbol":5,"time":2389,"open":2390,"high":2391,"low":2392,"close":2393},"2025-02-04",373.77,390.68,370.75,380.26,{"symbol":5,"time":2395,"open":2396,"high":2397,"low":2398,"close":2399},"2025-02-03",353.51,369.48,349.22,365.44,{"symbol":5,"time":2401,"open":2402,"high":2403,"low":2404,"close":2405},"2025-01-31",371.04,379,364.5,369.59,{"symbol":5,"time":2407,"open":2408,"high":2409,"low":2410,"close":2411},"2025-01-30",377.99,385.66,357.01,365.51,{"symbol":5,"time":2413,"open":1705,"high":2414,"low":2415,"close":2416},"2025-01-29",370.64,352.22,366.34,{"symbol":5,"time":2418,"open":2419,"high":2420,"low":2421,"close":1868},"2025-01-28",347.63,368.38,342.08,{"symbol":5,"time":2423,"open":2424,"high":2425,"low":2426,"close":2427},"2025-01-27",341.66,350.58,330.54,343.02,{"symbol":5,"time":2429,"open":2430,"high":2431,"low":1729,"close":2432},"2025-01-24",364.3,368.85,363.1,{"symbol":5,"time":2434,"open":2435,"high":1860,"low":2436,"close":2437},"2025-01-23",354.18,352.46,362.52,{"symbol":5,"time":2439,"open":1787,"high":2440,"low":2441,"close":2442},"2025-01-22",371.77,343.18,361.72,{"symbol":5,"time":2444,"open":2445,"high":2446,"low":2447,"close":2448},"2025-01-21",349,354.91,337.12,338.39,{"symbol":5,"time":2450,"open":2451,"high":2452,"low":2453,"close":2454},"2025-01-17",341.82,347.39,336.77,342.34,{"symbol":5,"time":2456,"open":2457,"high":2441,"low":2458,"close":2459},"2025-01-16",333.73,331.67,332.01,{"symbol":5,"time":2461,"open":2462,"high":2463,"low":2464,"close":2465},"2025-01-15",335,342.36,329.41,335.03,{"symbol":5,"time":2467,"open":2468,"high":2469,"low":2470,"close":2471},"2025-01-14",324.52,328.5,316.82,321.09,{"symbol":5,"time":2473,"open":2301,"high":2474,"low":2475,"close":2476},"2025-01-13",317.73,307.07,315.68,{"symbol":5,"time":2478,"open":2479,"high":2480,"low":2481,"close":2482},"2025-01-10",315,321.84,308.2,318.48,{"symbol":5,"time":2484,"open":2485,"high":2486,"low":2487,"close":2488},"2025-01-08",332.61,340.58,317.36,329.2,{"symbol":5,"time":2490,"open":2491,"high":183,"low":2492,"close":2493},"2025-01-07",345.68,313.61,330.01,{"symbol":5,"time":2495,"open":2496,"high":1873,"low":2497,"close":2498},"2025-01-06",358.88,346.04,354.93,{"symbol":5,"time":2500,"open":2501,"high":2502,"low":2503,"close":2504},"2025-01-03",341.47,352.17,336.72,350.65,{"symbol":5,"time":2506,"open":2507,"high":1819,"low":101,"close":2508},"2025-01-02",331.06,341.78,{"symbol":5,"time":2510,"open":2459,"high":2511,"low":2512,"close":2513},"2024-12-31",334.35,318.72,323.83,{"symbol":5,"time":2515,"open":2516,"high":2517,"low":2518,"close":2519},"2024-12-30",328.73,341.24,325.21,335.38,{"symbol":5,"time":2521,"open":1787,"high":2522,"low":2523,"close":2524},"2024-12-27",345.05,326.69,335.17,{"symbol":5,"time":2526,"open":2527,"high":2289,"low":2528,"close":2529},"2024-12-26",341.35,336.35,346.73,{"symbol":5,"time":2531,"open":1787,"high":2532,"low":2533,"close":2534},"2024-12-24",348.48,341.31,341.83,{"symbol":5,"time":2536,"open":2537,"high":2538,"low":2539,"close":2540},"2024-12-23",347.61,350.2,331.54,344.82,{"symbol":5,"time":2542,"open":2543,"high":2191,"low":2544,"close":2545},"2024-12-20",313.2,311.12,340.99,{"symbol":5,"time":2547,"open":2548,"high":1803,"low":2549,"close":2550},"2024-12-19",315.4,312.71,318.74,{"symbol":5,"time":2552,"open":2553,"high":2554,"low":2555,"close":2556},"2024-12-18",339.02,344.09,308.13,313.07,{"symbol":5,"time":2558,"open":2559,"high":2560,"low":2561,"close":2562},"2024-12-17",340.59,342.47,320.47,337.89,{"symbol":5,"time":2564,"open":2565,"high":1726,"low":2566,"close":2567},"2024-12-16",326.16,326,343.96,{"symbol":5,"time":2569,"open":2566,"high":2570,"low":2571,"close":2572},"2024-12-13",337.63,321,324.47,{"symbol":5,"time":2574,"open":2575,"high":2576,"low":2284,"close":2577},"2024-12-12",336.2,340.63,326.21,{"symbol":5,"time":2579,"open":2580,"high":2581,"low":2582,"close":2583},"2024-12-11",327.6,339.17,313.93,338.21,{"symbol":5,"time":2585,"open":1759,"high":2586,"low":2587,"close":2588},"2024-12-10",360.46,319.55,321.06,{"symbol":5,"time":2590,"open":2591,"high":2592,"low":2593,"close":2594},"2024-12-09",370,379.9,332.35,342.54,{"symbol":5,"time":2596,"open":2597,"high":2598,"low":2599,"close":2600},"2024-12-06",382.88,417.64,378,401.5,{"symbol":5,"time":2602,"open":2603,"high":2604,"low":2605,"close":2606},"2024-12-05",373.7,397.47,370.35,379.07,{"symbol":5,"time":2608,"open":718,"high":2609,"low":2610,"close":2603},"2024-12-04",384.5,368,{"symbol":5,"time":2612,"open":2613,"high":2614,"low":2613,"close":2615},"2024-12-03",338,372.57,366.55,{"symbol":5,"time":2617,"open":2618,"high":2619,"low":2618,"close":2559},"2024-12-02",335.79,347.6,{"symbol":5,"time":2621,"open":2622,"high":2623,"low":78,"close":2624},"2024-11-29",332.5,343.75,336.75,{"symbol":5,"time":2626,"open":2627,"high":2628,"low":2629,"close":2630},"2024-11-27",325.16,329.36,309.32,328.56,{"symbol":5,"time":2632,"open":2633,"high":2634,"low":2635,"close":2636},"2024-11-26",324.46,334.74,320.37,329.77,{"symbol":5,"time":2638,"open":2011,"high":2639,"low":2640,"close":2641},"2024-11-25",344.77,317.86,319.59,{"symbol":5,"time":2643,"open":2644,"high":2645,"low":2646,"close":2647},"2024-11-22",309,335.39,303.5,333.31,{"symbol":5,"time":2649,"open":2650,"high":2651,"low":155,"close":2652},"2024-11-21",325.62,329.19,318.24,{"symbol":5,"time":2654,"open":2655,"high":2656,"low":2657,"close":2658},"2024-11-20",327.66,342.51,319.52,325.22,{"symbol":5,"time":2660,"open":2661,"high":18,"low":2662,"close":2663},"2024-11-19",295.28,293.61,321.19,{"symbol":5,"time":2665,"open":2666,"high":2667,"low":2668,"close":132},"2024-11-18",293.1,302.4,287.24,{"symbol":5,"time":2670,"open":2671,"high":2672,"low":2221,"close":2673},"2024-11-15",280.5,292.05,291.09,{"symbol":5,"time":2675,"open":2676,"high":2677,"low":2678,"close":2679},"2024-11-14",284.57,302.55,283.04,284.49,{"symbol":5,"time":2681,"open":2682,"high":2683,"low":2684,"close":2685},"2024-11-13",290,291.45,278.19,283.96,{"symbol":5,"time":2687,"open":2688,"high":2689,"low":2690,"close":2691},"2024-11-12",281,291.32,277.32,289.03,{"symbol":5,"time":2693,"open":2694,"high":2672,"low":2695,"close":2696},"2024-11-11",291.12,263.26,286.43,{"symbol":5,"time":2698,"open":2699,"high":2700,"low":2701,"close":2702},"2024-11-08",249.09,292.86,243.25,290.01,{"symbol":5,"time":2704,"open":2705,"high":2706,"low":2707,"close":2261},"2024-11-07",230,257.43,228.1,{"symbol":5,"time":2709,"open":2710,"high":2711,"low":2712,"close":2713},"2024-11-06",175.23,176.99,166.97,168.55,{"symbol":5,"time":2715,"open":2716,"high":2717,"low":2718,"close":2719},"2024-11-05",161.71,167.43,160.52,165.18,{"symbol":5,"time":2721,"open":2722,"high":2723,"low":2724,"close":2725},"2024-11-04",161.78,162.45,158.33,159.11,{"symbol":5,"time":2727,"open":2728,"high":2729,"low":2730,"close":2731},"2024-11-01",171.14,171.18,163.02,163.53,{"symbol":5,"time":2733,"open":2734,"high":2735,"low":2736,"close":2737},"2024-10-31",170,171.31,164.76,169.39,{"symbol":5,"time":2739,"open":2740,"high":2741,"low":2742,"close":2743},"2024-10-30",173.22,174.46,170.83,171.65,{"symbol":5,"time":2745,"open":2746,"high":2747,"low":2748,"close":2749},"2024-10-29",167.98,172.55,166.57,172.24,{"symbol":5,"time":2751,"open":2752,"high":2753,"low":2754,"close":2755},"2024-10-28",163.31,166.74,162.17,166.19,{"symbol":5,"time":2757,"open":2758,"high":2759,"low":2760,"close":2761},"2024-10-25",161.46,164.15,159.91,161.63,{"symbol":5,"time":2763,"open":2764,"high":2765,"low":2766,"close":2767},"2024-10-24",160.56,162.72,158.08,159,{"symbol":5,"time":2769,"open":2770,"high":2771,"low":2772,"close":2773},"2024-10-23",160.16,165.38,157.88,159.4,{"symbol":5,"time":2775,"open":2776,"high":2777,"low":2778,"close":2779},"2024-10-22",161.27,163.08,157.92,158.95,{"symbol":5,"time":2781,"open":2782,"high":2783,"low":2784,"close":2785},"2024-10-21",148.27,159.81,148.01,158.85,{"symbol":5,"time":2787,"open":2788,"high":2789,"low":2790,"close":2791},"2024-10-18",144.15,146.02,141.35,145.22,{"symbol":5,"time":2793,"open":2794,"high":2795,"low":2796,"close":2797},"2024-10-17",146.31,146.74,142.72,143,{"symbol":5,"time":2799,"open":2800,"high":2801,"low":2802,"close":2803},"2024-10-16",144.12,145.1,139.4,144.85,{"symbol":5,"time":2805,"open":2806,"high":2807,"low":2808,"close":2809},"2024-10-15",144.63,146.77,143.31,143.81,{"symbol":5,"time":2811,"open":2812,"high":2813,"low":2814,"close":2815},"2024-10-14",141.27,148.48,140.92,145.3,{"symbol":5,"time":2817,"open":2818,"high":2819,"low":2820,"close":2821},"2024-10-11",144.84,147.6,144.66,147,{"symbol":5,"time":2823,"open":2824,"high":2825,"low":2826,"close":2818},"2024-10-10",141.59,145.68,141.1,{"symbol":5,"time":2828,"open":2829,"high":2830,"low":2831,"close":2832},"2024-10-09",142.96,144.49,140.15,143.4,{"symbol":5,"time":2834,"open":2835,"high":2836,"low":2837,"close":2838},"2024-10-08",141.37,143.95,139.9,143.51,{"symbol":5,"time":2840,"open":2841,"high":2842,"low":2843,"close":2844},"2024-10-07",138.85,142.27,137.2,139.95,{"symbol":5,"time":2846,"open":2847,"high":2848,"low":2849,"close":2850},"2024-10-04",137.5,140.02,135.5,139.66,{"symbol":5,"time":2852,"open":2853,"high":2854,"low":2855,"close":2854},"2024-10-03",130.88,135.25,130.54,{"symbol":5,"time":2857,"open":2858,"high":2859,"low":2860,"close":2861},"2024-10-02",129.85,132.03,128.5,131.36,{"symbol":5,"time":2863,"open":2864,"high":2865,"low":2866,"close":2867},"2024-10-01",130.79,131.67,128.01,130.65,{"symbol":5,"time":2869,"open":2870,"high":2871,"low":2872,"close":2873},"2024-09-30",127.51,131.15,126.53,130.55,{"symbol":5,"time":2875,"open":2876,"high":2876,"low":2877,"close":2878},"2024-09-27",128.95,126.66,127.75,{"symbol":5,"time":2880,"open":2881,"high":2881,"low":2882,"close":2883},"2024-09-26",133.05,125.62,128.13,{"symbol":5,"time":2885,"open":2886,"high":2887,"low":2883,"close":2888},"2024-09-25",129.34,131.41,130.71,{"symbol":5,"time":2890,"open":2891,"high":2892,"low":2893,"close":2894},"2024-09-24",126.51,130.39,125.89,129.08,{"symbol":5,"time":2896,"open":2897,"high":2898,"low":2899,"close":2900},"2024-09-23",125.76,127.42,124.59,126.12,{"symbol":5,"time":2902,"open":2903,"high":2904,"low":2905,"close":2906},"2024-09-20",124,126.68,123.51,126.09,{"symbol":5,"time":2908,"open":2909,"high":2910,"low":2911,"close":2903},"2024-09-19",126.5,128.19,122.41,{"symbol":5,"time":2913,"open":2914,"high":2915,"low":2916,"close":2917},"2024-09-18",123.3,125.75,120.64,123.16,{"symbol":5,"time":2919,"open":2920,"high":2921,"low":2922,"close":2923},"2024-09-17",118.16,124.77,117.26,123.64,{"symbol":5,"time":2925,"open":2926,"high":2927,"low":2928,"close":2929},"2024-09-16",111.4,116.97,110.9,116.25,{"symbol":5,"time":2931,"open":2932,"high":2933,"low":2934,"close":2935},"2024-09-13",106.85,112.88,105.94,112.58,{"symbol":5,"time":2937,"open":2938,"high":2939,"low":2938,"close":2940},"2024-09-12",97.35,106.45,105.61,{"symbol":5,"time":2942,"open":2943,"high":2944,"low":2945,"close":2946},"2024-09-11",87.55,98.1,87.12,97.57,{"symbol":5,"time":2948,"open":2949,"high":2950,"low":2951,"close":2952},"2024-09-10",87.9,88.28,85.23,86.23,{"symbol":5,"time":2954,"open":2955,"high":2956,"low":2957,"close":2958},"2024-09-09",85.89,88.2,84.73,86.31,{"symbol":5,"time":2960,"open":2961,"high":2962,"low":2963,"close":2964},"2024-09-06",88.19,88.57,82.51,84.57,{"symbol":5,"time":2966,"open":2967,"high":2968,"low":2967,"close":2961},"2024-09-05",86.56,89.42,{"symbol":5,"time":2970,"open":2971,"high":2972,"low":2973,"close":2974},"2024-09-04",87.37,89.86,85.41,87.88,{"symbol":5,"time":2976,"open":2977,"high":2978,"low":2979,"close":2980},"2024-09-03",92.62,92.81,87.78,88.13,{"symbol":5,"time":2982,"open":2983,"high":2984,"low":2985,"close":2986},"2024-08-30",92,93.7,90.7,92.87,{"symbol":5,"time":2988,"open":2989,"high":2990,"low":2989,"close":2991},"2024-08-29",88.29,93.69,91.61,{"symbol":5,"time":2993,"open":2994,"high":2995,"low":2996,"close":2997},"2024-08-28",88.9,89.8,87.11,88,{"symbol":5,"time":2999,"open":3000,"high":3001,"low":3002,"close":3003},"2024-08-27",88.99,90.89,87.63,90.3,{"symbol":5,"time":3005,"open":3006,"high":3007,"low":3008,"close":3009},"2024-08-26",89.99,92.33,89.57,89.89,{"symbol":5,"time":3011,"open":3012,"high":3013,"low":3014,"close":3015},"2024-08-23",90.11,91.3,88.32,90.2,{"symbol":5,"time":3017,"open":3018,"high":3019,"low":3020,"close":3021},"2024-08-22",91.4,92.5,88.7,89,{"symbol":5,"time":3023,"open":3024,"high":3025,"low":3026,"close":3001},"2024-08-21",86.59,91.1,86.29,{"symbol":5,"time":3028,"open":3029,"high":3020,"low":3030,"close":3031},"2024-08-20",85.65,85,86.58,{"symbol":5,"time":3033,"open":3034,"high":2958,"low":3035,"close":3036},"2024-08-19",86,84.17,85.82,{"symbol":5,"time":3038,"open":3039,"high":3040,"low":3041,"close":3042},"2024-08-16",84.43,87.02,83.61,86.35,{"symbol":5,"time":3044,"open":3045,"high":3046,"low":3047,"close":3048},"2024-08-15",86.01,86.94,84.19,85.58,{"symbol":5,"time":3050,"open":3051,"high":3052,"low":3051,"close":3053},"2024-08-14",80.14,85.6,84.64,{"symbol":5,"time":3055,"open":3056,"high":3057,"low":3058,"close":3059},"2024-08-13",76.34,80.17,75.89,79.79,{"symbol":5,"time":3061,"open":3062,"high":3063,"low":3064,"close":3065},"2024-08-12",77.59,78.19,74.12,74.76,{"symbol":5,"time":3067,"open":3068,"high":3069,"low":3070,"close":3071},"2024-08-09",76.5,78.15,72.81,77.38,{"symbol":5,"time":3073,"open":3074,"high":3075,"low":3076,"close":3077},"2024-08-08",70.05,76.86,66.16,76.73,{"symbol":5,"time":3079,"open":3080,"high":3081,"low":3082,"close":3083},"2024-08-07",72,73,66.97,67.19,{"symbol":5,"time":3085,"open":3086,"high":3087,"low":3088,"close":3089},"2024-08-06",68.99,70.5,67.32,69,{"symbol":5,"time":3091,"open":3092,"high":3093,"low":3094,"close":3095},"2024-08-05",62.09,68.72,60.67,67.14,{"symbol":5,"time":3097,"open":3098,"high":3099,"low":3100,"close":3093},"2024-08-02",70.53,71.55,68.08,{"symbol":5,"time":3102,"open":3103,"high":3104,"low":3105,"close":3106},"2024-08-01",78.89,81.63,74.61,75.09,{"symbol":5,"time":3108,"open":3109,"high":3110,"low":3111,"close":3112},"2024-07-31",77.63,78.05,76.41,77.1,{"symbol":5,"time":3114,"open":3115,"high":3116,"low":3064,"close":3117},"2024-07-30",76.99,78.39,74.83,{"symbol":5,"time":3119,"open":3120,"high":3121,"low":3122,"close":3123},"2024-07-29",78.22,79.1,76.3,76.85,{"symbol":5,"time":3125,"open":3126,"high":3126,"low":3127,"close":3128},"2024-07-26",78.82,76.57,77.53,{"symbol":5,"time":3130,"open":3131,"high":3132,"low":3133,"close":3134},"2024-07-25",77.78,78.21,73.08,76.17,{"symbol":5,"time":3136,"open":3137,"high":3138,"low":3139,"close":3140},"2024-07-24",81.49,82.86,78.55,78.68,{"symbol":5,"time":3142,"open":3143,"high":3144,"low":3145,"close":3146},"2024-07-23",83.52,85.28,82.75,83.81,{"symbol":5,"time":3148,"open":3149,"high":3150,"low":3151,"close":3152},"2024-07-22",83.25,83.88,81.91,83.24,{"symbol":5,"time":3154,"open":3155,"high":3156,"low":3157,"close":3158},"2024-07-19",80.39,82.34,79.9,81.8,{"symbol":5,"time":3160,"open":3161,"high":3162,"low":3163,"close":3164},"2024-07-18",81.99,82.26,78.8,80.93,{"symbol":5,"time":3166,"open":3167,"high":3168,"low":3169,"close":3170},"2024-07-17",84.06,84.36,79.14,80.19,{"symbol":5,"time":3172,"open":3173,"high":3174,"low":3175,"close":3176},"2024-07-16",88.62,89.26,86.19,86.53,{"symbol":5,"time":3178,"open":3179,"high":3180,"low":3181,"close":3182},"2024-07-15",85.73,88.46,84.7,87.93,{"symbol":5,"time":3184,"open":3185,"high":3186,"low":3187,"close":3188},"2024-07-12",82.22,85.24,81.83,84.86,{"symbol":5,"time":3190,"open":3030,"high":3191,"low":3192,"close":3193},"2024-07-11",85.06,80.87,82.01,{"symbol":5,"time":3195,"open":3030,"high":3144,"low":3196,"close":3168},"2024-07-10",82.07,{"symbol":5,"time":3198,"open":3029,"high":3199,"low":3200,"close":3201},"2024-07-09",86.21,84.04,84.71,{"symbol":5,"time":3203,"open":3204,"high":3205,"low":3206,"close":3207},"2024-07-08",87.32,87.92,83.12,85.18,{"symbol":5,"time":3209,"open":3210,"high":3211,"low":3212,"close":3213},"2024-07-05",87.51,91.91,85.32,86.8,{"symbol":5,"time":3215,"open":3216,"high":3217,"low":3218,"close":3219},"2024-07-03",83.77,87,83.7,86.96,{"symbol":5,"time":3221,"open":3222,"high":3223,"low":3224,"close":3225},"2024-07-02",84.21,85.39,82.63,83.68,{"symbol":5,"time":3227,"open":3228,"high":3229,"low":3230,"close":3231},"2024-07-01",85.12,85.26,82.42,84.82,{"symbol":5,"time":3233,"open":3234,"high":3235,"low":3236,"close":3237},"2024-06-28",83.5,84.35,82.3,83.22,{"symbol":5,"time":3239,"open":3240,"high":3241,"low":3242,"close":3206},"2024-06-27",80.58,83.56,80.02,{"symbol":5,"time":3244,"open":3245,"high":3246,"low":3247,"close":3248},"2024-06-26",80.72,82.25,79.89,80.48,{"symbol":5,"time":3250,"open":3251,"high":3252,"low":3251,"close":3253},"2024-06-25",78.44,81.76,81.21,{"symbol":5,"time":3255,"open":3256,"high":3257,"low":3258,"close":3110},"2024-06-24",77.74,78.34,76.38,{"symbol":5,"time":3260,"open":3261,"high":3262,"low":3263,"close":3264},"2024-06-21",77,78.72,75.13,78.58,{"symbol":5,"time":3266,"open":3267,"high":3268,"low":3056,"close":3269},"2024-06-20",81.6,82.66,77.18,{"symbol":5,"time":3271,"open":3272,"high":3273,"low":3274,"close":3275},"2024-06-18",78.53,81.1,78.46,80.84,{"symbol":5,"time":3277,"open":3278,"high":3279,"low":3280,"close":3274},"2024-06-17",77.67,79.45,76.74,{"symbol":5,"time":3282,"open":3283,"high":3278,"low":3284,"close":3285},"2024-06-14",75.41,74.9,77.52,{"symbol":5,"time":3287,"open":3288,"high":3289,"low":3290,"close":3291},"2024-06-13",76.54,77.23,74.38,75.65,{"symbol":5,"time":3293,"open":3294,"high":3295,"low":3296,"close":3288},"2024-06-12",79.15,79.35,73.63,{"symbol":5,"time":3298,"open":3299,"high":3299,"low":3300,"close":3301},"2024-06-11",79.65,72.15,77.35,{"symbol":5,"time":3303,"open":3304,"high":3305,"low":3306,"close":3307},"2024-06-10",81.18,83,79.08,80.38,{"symbol":5,"time":3309,"open":3310,"high":3311,"low":3312,"close":3151},"2024-06-07",82.4,83.34,80.8,{"symbol":5,"time":3314,"open":3315,"high":3316,"low":3317,"close":3318},"2024-06-06",83.67,87.08,82.2,83.23,{"symbol":5,"time":3320,"open":3317,"high":3321,"low":3187,"close":3315},"2024-06-05",84.6,{"symbol":5,"time":3323,"open":3305,"high":3324,"low":3325,"close":3326},"2024-06-04",85.45,79.86,81.64,{"symbol":5,"time":3328,"open":3329,"high":3330,"low":3331,"close":3332},"2024-06-03",83.05,83.42,79.07,82.7,{"symbol":5,"time":3334,"open":3335,"high":3336,"low":3120,"close":3337},"2024-05-31",82.99,83.1,81.48,{"symbol":5,"time":3339,"open":3340,"high":3341,"low":3342,"close":3343},"2024-05-30",83.51,84.23,82.09,82.5,{"symbol":5,"time":3345,"open":3346,"high":3347,"low":3348,"close":3349},"2024-05-29",82.13,84.38,81.45,83.89,{"symbol":5,"time":3351,"open":3352,"high":3353,"low":3354,"close":3318},"2024-05-28",83.84,85.34,82.56,{"symbol":5,"time":3356,"open":3357,"high":3358,"low":3359,"close":3360},"2024-05-24",79.43,82.28,78.38,82.15,{"symbol":5,"time":3362,"open":3363,"high":3364,"low":3365,"close":3366},"2024-05-23",81.51,81.79,77.9,79.26,{"symbol":5,"time":3368,"open":3369,"high":3370,"low":3371,"close":3372},"2024-05-22",83.9,84.59,79.5,80,{"symbol":5,"time":3374,"open":3375,"high":3376,"low":3377,"close":3378},"2024-05-21",84.54,84.93,83.02,84,{"symbol":5,"time":3380,"open":3343,"high":3381,"low":3382,"close":2964},"2024-05-20",85.15,81.43,{"symbol":5,"time":3384,"open":3149,"high":3385,"low":3386,"close":3387},"2024-05-17",83.92,81.92,82.49,{"symbol":5,"time":3389,"open":3352,"high":3390,"low":3391,"close":3318},"2024-05-16",84.5,82.71,{"symbol":5,"time":3393,"open":3394,"high":3395,"low":3396,"close":3167},"2024-05-15",84.1,84.39,82.53,{"symbol":5,"time":3398,"open":3399,"high":3349,"low":3400,"close":3401},"2024-05-14",81.12,80.01,83.44,{"symbol":5,"time":3403,"open":3404,"high":3405,"low":3340,"close":3406},"2024-05-13",87.05,87.13,86.37,{"symbol":5,"time":3408,"open":3409,"high":3410,"low":3411,"close":3412},"2024-05-10",85.74,87.96,84.81,86.43,{"symbol":5,"time":3414,"open":3415,"high":3416,"low":3417,"close":3418},"2024-05-09",83.27,88.5,80.67,84.69,{"symbol":5,"time":3420,"open":3421,"high":3422,"low":3423,"close":3424},"2024-05-08",75.73,76.63,73.62,74,{"symbol":5,"time":3426,"open":3427,"high":3428,"low":3429,"close":3430},"2024-05-07",76.4,78.28,75.32,77.09,{"symbol":5,"time":3432,"open":3433,"high":3434,"low":3435,"close":3123},"2024-05-06",75.8,77.56,75.3,{"symbol":5,"time":3437,"open":3081,"high":3438,"low":3439,"close":3440},"2024-05-03",75.28,72.5,75.07,{"symbol":5,"time":3442,"open":3443,"high":3444,"low":3445,"close":3446},"2024-05-02",71.26,73.05,70.68,72.47,{"symbol":5,"time":3448,"open":3449,"high":3450,"low":3451,"close":3452},"2024-05-01",70.73,72.36,69.37,69.74,{"symbol":5,"time":3454,"open":3450,"high":3455,"low":3456,"close":3457},"2024-04-30",73.28,70.51,70.57,{"symbol":5,"time":3459,"open":3460,"high":3461,"low":3462,"close":3463},"2024-04-29",72.64,73.67,71.53,72.99,{"symbol":5,"time":3465,"open":3466,"high":3467,"low":3468,"close":3469},"2024-04-26",70.09,74.59,69.97,73.82,{"symbol":5,"time":3471,"open":3472,"high":3473,"low":3474,"close":3475},"2024-04-25",66.46,69.78,65.62,69.21,{"symbol":5,"time":3477,"open":3478,"high":3479,"low":3480,"close":3481},"2024-04-24",71.8,72.98,68.46,69.7,{"symbol":5,"time":3483,"open":3484,"high":3485,"low":3484,"close":3486},"2024-04-23",68.86,71.67,71.19,{"symbol":5,"time":3488,"open":3489,"high":3490,"low":3491,"close":3492},"2024-04-22",67.3,68.25,65.7,67.85,{"symbol":5,"time":3494,"open":3495,"high":3496,"low":3497,"close":3498},"2024-04-19",68.16,69.18,66.21,66.8,{"symbol":5,"time":3500,"open":3501,"high":3502,"low":3503,"close":3484},"2024-04-18",71.47,71.83,68.31,{"symbol":5,"time":3505,"open":3506,"high":3507,"low":3508,"close":3509},"2024-04-17",72.75,73.19,70.36,70.9,{"symbol":5,"time":3511,"open":3512,"high":3513,"low":3514,"close":3515},"2024-04-16",70.81,73.29,70.45,72.32,{"symbol":5,"time":3517,"open":3518,"high":3519,"low":3520,"close":3521},"2024-04-15",74.34,75.1,71.28,71.43,{"symbol":5,"time":3523,"open":3524,"high":3525,"low":3526,"close":3527},"2024-04-12",77.5,78.04,74.49,75.57,{"symbol":5,"time":3529,"open":3530,"high":3531,"low":3532,"close":3533},"2024-04-11",77.21,78.88,75.22,78.24,{"symbol":5,"time":3535,"open":3536,"high":3128,"low":3537,"close":3056},"2024-04-10",74.71,74.32,{"symbol":5,"time":3539,"open":3540,"high":3541,"low":3542,"close":3543},"2024-04-09",78.3,79.55,75.34,76.52,{"symbol":5,"time":3545,"open":3269,"high":3546,"low":3547,"close":3110},"2024-04-08",78.29,75.05,{"symbol":5,"time":3549,"open":3550,"high":3551,"low":3552,"close":3553},"2024-04-05",71.95,75.85,70.83,74.8,{"symbol":5,"time":3555,"open":3556,"high":3557,"low":3558,"close":3559},"2024-04-04",73.1,75.83,72.49,72.78,{"symbol":5,"time":3561,"open":3562,"high":3563,"low":3564,"close":3565},"2024-04-03",69.76,73.68,69.51,72.86,{"symbol":5,"time":3567,"open":3568,"high":3562,"low":3569,"close":3570},"2024-04-02",67.4,67.2,69.72,{"symbol":5,"time":3572,"open":3573,"high":3574,"low":3575,"close":3576},"2024-04-01",69.04,69.43,67.8,69.14,{"symbol":5,"time":3578,"open":3579,"high":3580,"low":3581,"close":3582},"2024-03-28",68.85,70.04,68.54,69.22,{"symbol":5,"time":3584,"open":3585,"high":3586,"low":3587,"close":3484},"2024-03-27",71.25,71.6,66.29,{"symbol":5,"time":3589,"open":3590,"high":3591,"low":3457,"close":3592},"2024-03-26",72.8,74.55,71.09,{"symbol":5,"time":3594,"open":3595,"high":3596,"low":3597,"close":3598},"2024-03-25",70.61,73.25,70.39,72.6,{"symbol":5,"time":3600,"open":3080,"high":3601,"low":3602,"close":3603},"2024-03-22",72.31,70.26,71.23,{"symbol":5,"time":3605,"open":3606,"high":3607,"low":3608,"close":3609},"2024-03-21",71.52,73.48,71.03,71.91,{"symbol":5,"time":3611,"open":3612,"high":3613,"low":3614,"close":3615},"2024-03-20",68.18,71.07,67.28,70.52,{"symbol":5,"time":3617,"open":3618,"high":3619,"low":3620,"close":3621},"2024-03-19",66.99,68,63.73,67.64,{"symbol":5,"time":3623,"open":3624,"high":3625,"low":3626,"close":3627},"2024-03-18",63.75,68.82,63.59,68.15,{"symbol":5,"time":3629,"open":3630,"high":3631,"low":3632,"close":3633},"2024-03-15",62.58,63.91,62.14,63.13,{"symbol":5,"time":3635,"open":3636,"high":3637,"low":3638,"close":3639},"2024-03-14",63.43,64.31,62.5,63.19,{"symbol":5,"time":3641,"open":3642,"high":3643,"low":3644,"close":3645},"2024-03-13",60.99,63.21,60.8,63.09,{"symbol":5,"time":3647,"open":3648,"high":3649,"low":3650,"close":3651},"2024-03-12",61.15,61.35,59.92,61.11,{"symbol":5,"time":3653,"open":3654,"high":3655,"low":3656,"close":3657},"2024-03-11",62.8,62.95,59.3,60.03,{"symbol":5,"time":3659,"open":3660,"high":3661,"low":3662,"close":3663},"2024-03-08",64.04,65.67,62.54,63.42,{"symbol":5,"time":3665,"open":3666,"high":3667,"low":3668,"close":3639},"2024-03-07",63,63.38,62.31,{"symbol":5,"time":3670,"open":3671,"high":3672,"low":3673,"close":3674},"2024-03-06",62.53,63.84,61.12,62.62,{"symbol":5,"time":3676,"open":3677,"high":3678,"low":3679,"close":3680},"2024-03-05",60.75,61.69,60.02,60.96,{"symbol":5,"time":3682,"open":3638,"high":3683,"low":3684,"close":3685},"2024-03-04",63.49,61.6,61.87,{"symbol":5,"time":3687,"open":3688,"high":3689,"low":3690,"close":3691},"2024-03-01",60.73,62.34,59.84,62.26,{"symbol":5,"time":3693,"open":3694,"high":3695,"low":3696,"close":3697},"2024-02-29",58.5,60.06,57.4,59.72,{"symbol":5,"time":3699,"open":3700,"high":3701,"low":3702,"close":3703},"2024-02-28",59.8,60.4,57.97,58.01,{"symbol":5,"time":3705,"open":3706,"high":3649,"low":3707,"close":3708},"2024-02-27",59.91,59.68,60.63,{"symbol":5,"time":3710,"open":3711,"high":3712,"low":3713,"close":3714},"2024-02-26",57.82,60.9,57.72,58.99,{"symbol":5,"time":3716,"open":3717,"high":3718,"low":3719,"close":3720},"2024-02-23",58.07,59.07,57.09,57.39,{"symbol":5,"time":3722,"open":3723,"high":3724,"low":3725,"close":3726},"2024-02-22",57.76,58.34,56.45,57.8,{"symbol":5,"time":3728,"open":3729,"high":3730,"low":3731,"close":3732},"2024-02-21",55.21,57.58,54.5,55.42,{"symbol":5,"time":3734,"open":3735,"high":3736,"low":3737,"close":3738},"2024-02-20",59.13,59.15,55.38,57.33,{"symbol":5,"time":3740,"open":3741,"high":3742,"low":3743,"close":3744},"2024-02-16",58.52,60.65,57.12,59.87,{"symbol":5,"time":3746,"open":3747,"high":3748,"low":3749,"close":3694},"2024-02-15",54.69,59.14,52.75,{"symbol":5,"time":3751,"open":3752,"high":3753,"low":3754,"close":3755},"2024-02-14",46.28,47.3,45.59,46.87,{"symbol":5,"time":3757,"open":3758,"high":3759,"low":3760,"close":3761},"2024-02-13",45.33,46.79,45.12,45.83,{"symbol":5,"time":3763,"open":3764,"high":3765,"low":3766,"close":3767},"2024-02-12",46.68,48.37,46.48,47.06,{"symbol":5,"time":3769,"open":3770,"high":3771,"low":3772,"close":3773},"2024-02-09",47.08,47.16,45.28,46.35,{"symbol":5,"time":3775,"open":3776,"high":3777,"low":3778,"close":3779},"2024-02-08",47.8,48.77,46.52,46.55,{"symbol":5,"time":3781,"open":3782,"high":3783,"low":3784,"close":3785},"2024-02-07",46.5,47.83,45.72,47.69,{"symbol":5,"time":3787,"open":3788,"high":3782,"low":3789,"close":3790},"2024-02-06",46.11,45.08,46.04,{"symbol":5,"time":3792,"open":3793,"high":3794,"low":3795,"close":3796},"2024-02-05",45.6,46.09,44.01,45.48,{"symbol":5,"time":3798,"open":3799,"high":3800,"low":3801,"close":3802},"2024-02-02",41,45.89,40.71,45.86,{"symbol":5,"time":3804,"open":3805,"high":3806,"low":3807,"close":3808},"2024-02-01",41.54,41.98,40.9,40.96,{"symbol":5,"time":3810,"open":3811,"high":3812,"low":3813,"close":3814},"2024-01-31",41.8,42.45,41.04,41.13,{"symbol":5,"time":3816,"open":3817,"high":3818,"low":3819,"close":3820},"2024-01-30",46.42,47.04,42.11,42.47,{"symbol":5,"time":3822,"open":3823,"high":3824,"low":3825,"close":3826},"2024-01-29",44.55,46.59,44.15,46.57,{"symbol":5,"time":3828,"open":3829,"high":3830,"low":3831,"close":3832},"2024-01-26",44.14,44.58,43.9,44.3,{"symbol":5,"time":3834,"open":3835,"high":3836,"low":3837,"close":3838},"2024-01-25",43.92,44.57,43.25,44.07,{"symbol":5,"time":3840,"open":3841,"high":3793,"low":3842,"close":3843},"2024-01-24",45.42,42.89,43.31,{"symbol":5,"time":3845,"open":3846,"high":3847,"low":3848,"close":3849},"2024-01-23",44.05,44.89,43.4,44.73,{"symbol":5,"time":3851,"open":3852,"high":3853,"low":3854,"close":3855},"2024-01-22",42.44,44.02,42.28,43.36,{"symbol":5,"time":3857,"open":3848,"high":3858,"low":3859,"close":3860},"2024-01-19",43.7,41.1,41.14,{"symbol":5,"time":3862,"open":3863,"high":3864,"low":3865,"close":3866},"2024-01-18",42.01,43.12,40.98,43.09,{"symbol":5,"time":3868,"open":3869,"high":3870,"low":3871,"close":3872},"2024-01-17",40.57,41.22,39.43,41.18,{"symbol":5,"time":3874,"open":3875,"high":3876,"low":3877,"close":3878},"2024-01-16",41.37,41.42,40.39,40.72,{"symbol":5,"time":3880,"open":3881,"high":3882,"low":3883,"close":3884},"2024-01-12",41.45,42.03,41.21,41.71,{"symbol":5,"time":3886,"open":3887,"high":3881,"low":3888,"close":3876},"2024-01-11",40.99,39.91,{"symbol":5,"time":3890,"open":3891,"high":3892,"low":3893,"close":3894},"2024-01-10",39.39,41.26,39.15,40.53,{"symbol":5,"time":3896,"open":3897,"high":3898,"low":3899,"close":3900},"2024-01-09",38.76,39.31,38.6,39.14,{"symbol":5,"time":3902,"open":3903,"high":3898,"low":3904,"close":3905},"2024-01-08",38.33,37.95,39.29,{"symbol":5,"time":3907,"open":3908,"high":3909,"low":3910,"close":3911},"2024-01-05",37.79,38.69,37.68,38.11,{"symbol":5,"time":3913,"open":3914,"high":3915,"low":3916,"close":3917},"2024-01-04",38.04,38.42,37.4,38.12,{"symbol":5,"time":3919,"open":3920,"high":3921,"low":3922,"close":3923},"2024-01-03",37.94,38.43,37.58,38.21,{"symbol":5,"time":3925,"open":3926,"high":3926,"low":3927,"close":3928},"2024-01-02",39.41,38.3,38.78,{"symbol":5,"time":3930,"open":3931,"high":3932,"low":3933,"close":3934},"2023-12-29",40.7,40.75,39.28,39.85,{"symbol":5,"time":3936,"open":3937,"high":3938,"low":3937,"close":3939},"2023-12-28",40.35,40.93,40.76,{"symbol":5,"time":3941,"open":3942,"high":3943,"low":3944,"close":3945},"2023-12-27",40.5,40.69,39.88,40.65,{"symbol":5,"time":3947,"open":3948,"high":3949,"low":3950,"close":3951},"2023-12-26",41.16,41.39,40.31,40.4,{"symbol":5,"time":3953,"open":3954,"high":3955,"low":3860,"close":3883},"2023-12-22",42.38,42.48,{"symbol":5,"time":3957,"open":3835,"high":3958,"low":3959,"close":3960},"2023-12-21",44.11,42.32,43,{"symbol":5,"time":3962,"open":3963,"high":3836,"low":3964,"close":3965},"2023-12-20",43.61,43.03,43.1,{"symbol":5,"time":3967,"open":3968,"high":3969,"low":3892,"close":3970},"2023-12-19",41.46,44.41,43.59,{"symbol":5,"time":3972,"open":3869,"high":3973,"low":3974,"close":3975},"2023-12-18",41.05,39.92,40.87,{"symbol":5,"time":3977,"open":3978,"high":3979,"low":3980,"close":3981},"2023-12-15",38.79,40.24,38.72,39.95,{"symbol":5,"time":3983,"open":3984,"high":3985,"low":3986,"close":3909},"2023-12-14",38.25,39.59,38.14,{"symbol":5,"time":3988,"open":3989,"high":3990,"low":3991,"close":3992},"2023-12-13",36.37,38.03,36.33,37.93,{"symbol":5,"time":3994,"open":3995,"high":3996,"low":3997,"close":3998},"2023-12-12",36.56,36.75,35.79,36.26,{"symbol":5,"time":4000,"open":4001,"high":4002,"low":4003,"close":4004},"2023-12-11",37.27,37.91,36.58,36.74,{"symbol":5,"time":4006,"open":4007,"high":4008,"low":4007,"close":4009},"2023-12-08",36.53,37.62,37.36,{"symbol":5,"time":4011,"open":4012,"high":4013,"low":3989,"close":4014},"2023-12-07",36.52,37.06,36.84,{"symbol":5,"time":4016,"open":4017,"high":4018,"low":4019,"close":4020},"2023-12-06",37.13,37.8,36.3,36.6,{"symbol":5,"time":4022,"open":4023,"high":4024,"low":4025,"close":4026},"2023-12-05",36.98,37.38,36.61,37.07,{"symbol":5,"time":4028,"open":4029,"high":3992,"low":4030,"close":4031},"2023-12-04",37.57,36.95,37.37,{"symbol":5,"time":4033,"open":4034,"high":4035,"low":4036,"close":3984},"2023-12-01",37.65,38.77,36.81,{"symbol":5,"time":4038,"open":4039,"high":4040,"low":4041,"close":4042},"2023-11-30",38.93,39.5,37.04,37.48,{"symbol":5,"time":4044,"open":4045,"high":4046,"low":4047,"close":4048},"2023-11-29",38.88,39.27,38.28,39.03,{"symbol":5,"time":4050,"open":3871,"high":4051,"low":3904,"close":4052},"2023-11-28",40.09,38.4,{"symbol":5,"time":4054,"open":4055,"high":4056,"low":3978,"close":3891},"2023-11-27",39.25,40.42,{"symbol":5,"time":4058,"open":4059,"high":4060,"low":4061,"close":4062},"2023-11-24",39.21,39.64,38.73,39.49,{"symbol":5,"time":4064,"open":4065,"high":4066,"low":4067,"close":4068},"2023-11-22",39,39.54,38.61,39.24,{"symbol":5,"time":4070,"open":4071,"high":4072,"low":4073,"close":4035},"2023-11-21",39.02,39.65,38.66,{"symbol":5,"time":4075,"open":4076,"high":4077,"low":4076,"close":4040},"2023-11-20",39.16,40.11,{"symbol":5,"time":4079,"open":4080,"high":4081,"low":4082,"close":4083},"2023-11-17",39.19,39.42,38.57,39.1,{"symbol":5,"time":4085,"open":4086,"high":3951,"low":4087,"close":4039},"2023-11-16",40.2,38.9,{"symbol":5,"time":4089,"open":3852,"high":4090,"low":4091,"close":4092},"2023-11-15",42.7,39.87,40.45,{"symbol":5,"time":4094,"open":4095,"high":4096,"low":4097,"close":4098},"2023-11-14",42.58,43.81,42.57,42.8,{"symbol":5,"time":4100,"open":4101,"high":4102,"low":4103,"close":4104},"2023-11-13",43.65,44.52,41.33,41.41,{"symbol":5,"time":4106,"open":4091,"high":4107,"low":4108,"close":4109},"2023-11-10",44.06,39.13,43.79,{"symbol":5,"time":4111,"open":4112,"high":4112,"low":4113,"close":4114},"2023-11-09",45.11,37.14,39.68,{"symbol":5,"time":4116,"open":3859,"high":4117,"low":4118,"close":4119},"2023-11-08",41.91,39.82,40.12,{"symbol":5,"time":4121,"open":4122,"high":4123,"low":4124,"close":4125},"2023-11-07",40,41.5,39.67,40.89,{"symbol":5,"time":4127,"open":4128,"high":4129,"low":3915,"close":4081},"2023-11-06",39.36,39.48,{"symbol":5,"time":4131,"open":4132,"high":4133,"low":4132,"close":4046},"2023-11-03",37.26,39.51,{"symbol":5,"time":4135,"open":4136,"high":4137,"low":4138,"close":4009},"2023-11-02",37.63,38.92,37.28,{"symbol":5,"time":4140,"open":4141,"high":4142,"low":4143,"close":4144},"2023-11-01",36.57,36.77,36.04,36.7,{"symbol":5,"time":4146,"open":4147,"high":4138,"low":4148,"close":4149},"2023-10-31",36.88,36.27,36.44,{"symbol":5,"time":4151,"open":4152,"high":4153,"low":4154,"close":4155},"2023-10-30",36.82,37.16,35.87,36.73,{"symbol":5,"time":4157,"open":4142,"high":4158,"low":4159,"close":4160},"2023-10-27",37,36.13,36.22,{"symbol":5,"time":4162,"open":4163,"high":4164,"low":4165,"close":3989},"2023-10-26",36.4,36.65,34.45,{"symbol":5,"time":4167,"open":4168,"high":4169,"low":4170,"close":4171},"2023-10-25",38.32,38.38,36.06,36.15,{"symbol":5,"time":4173,"open":4174,"high":4175,"low":4176,"close":4177},"2023-10-24",38.18,38.95,37.72,38.47,{"symbol":5,"time":4179,"open":4180,"high":4181,"low":4182,"close":4183},"2023-10-23",37.05,38.23,36.83,37.64,{"symbol":5,"time":4185,"open":4186,"high":4187,"low":4188,"close":3922},"2023-10-20",38.34,38.56,37.39,{"symbol":5,"time":4190,"open":4191,"high":4114,"low":4192,"close":4193},"2023-10-19",39.37,38.45,38.54,{"symbol":5,"time":4195,"open":4128,"high":4196,"low":4197,"close":4175},"2023-10-18",39.98,38.63,{"symbol":5,"time":4199,"open":4200,"high":4201,"low":4202,"close":4060},"2023-10-17",38.89,40.25,38.82,{"symbol":5,"time":4204,"open":3909,"high":3871,"low":4002,"close":4200},"2023-10-16",{"symbol":5,"time":4206,"open":4114,"high":4207,"low":3923,"close":4208},"2023-10-13",39.83,38.52,{"symbol":5,"time":4210,"open":4211,"high":4212,"low":4213,"close":4214},"2023-10-12",40.16,40.21,38.98,39.69,{"symbol":5,"time":4216,"open":3942,"high":4217,"low":4218,"close":4219},"2023-10-11",40.64,39.8,40.28,{"symbol":5,"time":4221,"open":4123,"high":4222,"low":4056,"close":3894},"2023-10-10",42.22,{"symbol":5,"time":4224,"open":4225,"high":4226,"low":4227,"close":4228},"2023-10-09",39.71,40.94,39.57,40.85,{"symbol":5,"time":4230,"open":4231,"high":4232,"low":3978,"close":4233},"2023-10-06",38.99,41.06,40.38,{"symbol":5,"time":4235,"open":4236,"high":4237,"low":4238,"close":4239},"2023-10-05",40.29,40.34,39.32,39.7,{"symbol":5,"time":4241,"open":4242,"high":4243,"low":4068,"close":4244},"2023-10-04",39.3,40.47,40.33,{"symbol":5,"time":4246,"open":4247,"high":3808,"low":4065,"close":4108},"2023-10-03",40.32,{"symbol":5,"time":4249,"open":4250,"high":3973,"low":4251,"close":4252},"2023-10-02",40.15,39.97,40.82,{"symbol":5,"time":4254,"open":4233,"high":3894,"low":4255,"close":4256},"2023-09-29",39.61,39.96,{"symbol":5,"time":4258,"open":4068,"high":3937,"low":4087,"close":4259},"2023-09-28",39.74,{"symbol":5,"time":4261,"open":4262,"high":4263,"low":4264,"close":4263},"2023-09-27",38.96,39.56,38.39,{"symbol":5,"time":4266,"open":4034,"high":4267,"low":4031,"close":4268},"2023-09-26",39.05,38.59,{"symbol":5,"time":4270,"open":4271,"high":4186,"low":4272,"close":4273},"2023-09-25",37.35,37.12,38.2,{"symbol":5,"time":4275,"open":4202,"high":4276,"low":4042,"close":4277},"2023-09-22",38.97,37.76,{"symbol":5,"time":4279,"open":4169,"high":4242,"low":4280,"close":4281},"2023-09-21",38.24,38.44,[4283,4289,4294,4299,4304,4309,4314,4319,4324,4329,4334,4339,4344,4349,4353,4358,4363,4368,4373,4378,4383,4386,4391,4395,4400,4405,4410,4415,4420,4425,4430,4435,4440,4445,4450,4455,4460,4465,4470,4475,4480,4485,4490,4495,4500,4505,4510,4515,4520,4525,4530,4535,4540,4545,4549,4554,4558,4563,4568,4572,4576,4581,4586,4591,4596,4601,4606,4611,4616,4621,4626,4631,4635,4640,4645,4649,4654,4659,4663,4668,4673,4678,4683,4688,4693,4698,4702,4707,4712,4717,4721,4725,4730,4735,4739,4744,4749,4754,4759,4764,4769,4774,4779,4783,4788,4793,4798,4802,4807,4812,4817,4822,4827,4832,4837,4842,4847,4852,4856,4861,4866,4871,4876,4881,4885,4890,4895,4900,4905,4910,4915,4920,4925,4930,4935,4940,4945,4950,4955,4960,4965,4970,4975,4980,4985,4990,4995,5000,5005,5010,5015,5019,5024,5029,5034,5039,5044,5049,5054,5058,5063,5067,5072,5077,5082,5087,5092,5096,5100,5103,5108,5113,5117,5121,5124,5128,5132,5137,5140,5145,5150,5154,5159,5163,5168,5173,5177,5181,5185,5190,5195,5200,5204,5209,5213,5218,5223,5228,5233,5237,5241,5246,5251,5256,5260,5265,5270,5275,5280,5284,5288,5293,5296,5301,5306,5311,5316,5320,5322,5326,5331,5336,5340,5345,5349,5354,5359,5364,5367,5372,5377,5382,5387,5390,5395,5400,5405,5409,5414,5418,5423,5427,5432,5437,5442,5447,5452,5457,5462,5466,5470,5474,5479,5484,5489,5494,5499,5504,5509,5514,5519,5523,5528,5533,5538,5543,5547],{"symbol":4284,"time":17,"open":4285,"high":4286,"low":4287,"close":4288},"SPY",761.31,762,757.97,761.69,{"symbol":4284,"time":23,"open":4290,"high":4291,"low":4292,"close":4293},763.15,763.57,759.96,762.6,{"symbol":4284,"time":29,"open":4295,"high":4296,"low":4297,"close":4298},759.5,761.67,749.6,754.05,{"symbol":4284,"time":35,"open":4300,"high":4301,"low":4302,"close":4303},760.12,760.35,756.15,757.39,{"symbol":4284,"time":41,"open":4305,"high":4306,"low":4307,"close":4308},759,763.52,757.93,760.88,{"symbol":4284,"time":47,"open":4310,"high":4311,"low":4312,"close":4313},764.72,766.38,763.6,764.29,{"symbol":4284,"time":53,"open":4315,"high":4316,"low":4317,"close":4318},758.03,760.11,756.64,757.83,{"symbol":4284,"time":59,"open":4320,"high":4321,"low":4322,"close":4323},764.08,764.47,760.94,762.4,{"symbol":4284,"time":65,"open":4325,"high":4326,"low":4327,"close":4328},769.07,769.7,765.14,765.96,{"symbol":4284,"time":71,"open":4330,"high":4331,"low":4332,"close":4333},772.01,772.87,769,770.19,{"symbol":4284,"time":76,"open":4335,"high":4336,"low":4337,"close":4338},767.9,774.03,767.45,773.17,{"symbol":4284,"time":82,"open":4340,"high":4341,"low":4342,"close":4343},762.45,766.43,761.73,765.16,{"symbol":4284,"time":88,"open":4345,"high":4346,"low":4347,"close":4348},762.01,764.67,759.48,761.78,{"symbol":4284,"time":94,"open":4350,"high":4351,"low":4310,"close":4352},767.33,768,767.05,{"symbol":4284,"time":100,"open":4354,"high":4355,"low":4356,"close":4357},771.76,775.3,768.31,769.35,{"symbol":4284,"time":106,"open":4359,"high":4360,"low":4361,"close":4362},768.5,772.36,767.16,771.1,{"symbol":4284,"time":112,"open":4364,"high":4365,"low":4366,"close":4367},764.73,767.35,763.93,766.08,{"symbol":4284,"time":118,"open":4369,"high":4370,"low":4371,"close":4372},766.16,766.78,763.05,765.91,{"symbol":4284,"time":123,"open":4374,"high":4375,"low":4376,"close":4377},764.78,765.22,762.08,763.47,{"symbol":4284,"time":129,"open":4379,"high":4380,"low":4381,"close":4382},766.05,767.85,764.17,765.72,{"symbol":4284,"time":135,"open":4328,"high":4384,"low":4385,"close":4293},768.15,762.04,{"symbol":4284,"time":141,"open":4387,"high":4388,"low":4389,"close":4390},770.36,772.47,768.1,769.06,{"symbol":4284,"time":146,"open":4392,"high":4393,"low":4394,"close":4337},768.7,769.5,766.92,{"symbol":4284,"time":152,"open":4396,"high":4397,"low":4398,"close":4399},776.18,776.78,772.51,772.67,{"symbol":4284,"time":158,"open":4401,"high":4402,"low":4403,"close":4404},778.54,778.8,775.43,776.34,{"symbol":4284,"time":164,"open":4406,"high":4407,"low":4408,"close":4409},774.87,779.37,774.11,777.88,{"symbol":4284,"time":170,"open":4411,"high":4412,"low":4413,"close":4414},774.71,774.9,771.28,772.49,{"symbol":4284,"time":176,"open":4416,"high":4417,"low":4418,"close":4419},774.53,774.61,769.2,770.56,{"symbol":4284,"time":182,"open":4421,"high":4422,"low":4423,"close":4424},772.6,775.05,771.62,773.03,{"symbol":4284,"time":188,"open":4426,"high":4427,"low":4428,"close":4429},771.02,773.92,769.61,773.26,{"symbol":4284,"time":194,"open":4431,"high":4432,"low":4433,"close":4434},770.21,771.82,767.46,768.56,{"symbol":4284,"time":200,"open":4436,"high":4437,"low":4438,"close":4439},775.85,776.85,769.51,769.79,{"symbol":4284,"time":206,"open":4441,"high":4442,"low":4443,"close":4444},760.63,773.41,760.52,771.33,{"symbol":4284,"time":212,"open":4446,"high":4447,"low":4448,"close":4449},749.44,758.58,748.8,757.67,{"symbol":4284,"time":218,"open":4451,"high":4452,"low":4453,"close":4454},744.68,748.9,737.68,747.03,{"symbol":4284,"time":224,"open":4456,"high":4457,"low":4458,"close":4459},736.05,742.45,734.59,741.69,{"symbol":4284,"time":230,"open":4461,"high":4462,"low":4463,"close":4464},739.97,742.68,729.1,729.46,{"symbol":4284,"time":236,"open":4466,"high":4467,"low":4468,"close":4469},739.19,742.79,735.98,740.86,{"symbol":4284,"time":242,"open":4471,"high":4472,"low":4473,"close":4474},744.91,745.53,735.87,739.09,{"symbol":4284,"time":248,"open":4476,"high":4477,"low":4478,"close":4479},738.51,743.72,737.29,738.93,{"symbol":4284,"time":254,"open":4481,"high":4482,"low":4483,"close":4484},739.37,742.56,735.21,738.18,{"symbol":4284,"time":260,"open":4486,"high":4487,"low":4488,"close":4489},746.62,750.02,746.37,747.41,{"symbol":4284,"time":266,"open":4491,"high":4492,"low":4493,"close":4494},746.29,749.04,744.18,748.28,{"symbol":4284,"time":272,"open":4496,"high":4497,"low":4498,"close":4499},747.06,748.73,741.51,742.09,{"symbol":4284,"time":278,"open":4501,"high":4502,"low":4503,"close":4504},742.08,747.29,740.8,743.29,{"symbol":4284,"time":284,"open":4506,"high":4507,"low":4508,"close":4509},752.76,754.57,747.88,750.72,{"symbol":4284,"time":290,"open":4511,"high":4512,"low":4513,"close":4514},754.24,755.58,750.2,754.81,{"symbol":4284,"time":296,"open":4516,"high":4517,"low":4518,"close":4519},750.91,753.34,748.66,751.83,{"symbol":4284,"time":302,"open":4521,"high":4522,"low":4523,"close":4524},752.47,753.91,748,749.17,{"symbol":4284,"time":308,"open":4526,"high":4527,"low":4528,"close":4529},752.05,755.42,748.1,754.95,{"symbol":4284,"time":314,"open":4531,"high":4532,"low":4533,"close":4534},747.35,751.97,745.59,751.71,{"symbol":4284,"time":320,"open":4536,"high":4537,"low":4538,"close":4539},743.16,746.15,739.51,745.4,{"symbol":4284,"time":326,"open":4541,"high":4542,"low":4543,"close":4544},750.22,750.96,745.21,747.71,{"symbol":4284,"time":332,"open":4546,"high":4547,"low":4489,"close":4548},748.74,752.41,751.28,{"symbol":4284,"time":338,"open":4550,"high":4551,"low":4552,"close":4553},747.4,751.31,740.03,744.78,{"symbol":4284,"time":344,"open":4555,"high":4446,"low":4556,"close":4557},745,742.38,745.76,{"symbol":4284,"time":350,"open":4559,"high":4560,"low":4561,"close":4562},741.29,748.02,740.89,746.77,{"symbol":4284,"time":356,"open":4564,"high":4565,"low":4566,"close":4567},736.53,741.56,732.09,741,{"symbol":4284,"time":362,"open":4569,"high":4564,"low":4570,"close":4571},728.95,716.58,728.99,{"symbol":4284,"time":368,"open":4573,"high":4481,"low":4574,"close":4575},738.91,729.6,734.3,{"symbol":4284,"time":374,"open":4577,"high":4578,"low":4579,"close":4580},735.17,739.95,730.84,733.24,{"symbol":4284,"time":380,"open":4582,"high":4583,"low":4584,"close":4585},733.81,739.63,732.3,733.58,{"symbol":4284,"time":386,"open":4587,"high":4588,"low":4589,"close":4590},747.7,750.18,743.13,744.39,{"symbol":4284,"time":392,"open":4592,"high":4593,"low":4594,"close":4595},747.76,748.23,743.86,746.74,{"symbol":4284,"time":398,"open":4597,"high":4598,"low":4599,"close":4600},751.29,752.15,739.22,740.96,{"symbol":4284,"time":404,"open":4602,"high":4603,"low":4604,"close":4605},754.55,755.44,749.88,750.33,{"symbol":4284,"time":410,"open":4607,"high":4608,"low":4609,"close":4610},751.85,756.68,751.76,754.83,{"symbol":4284,"time":416,"open":4612,"high":4613,"low":4614,"close":4615},740.71,744.44,735.03,741.75,{"symbol":4284,"time":422,"open":4617,"high":4618,"low":4619,"close":4620},728.76,740,724.41,737.76,{"symbol":4284,"time":428,"open":4622,"high":4623,"low":4624,"close":4625},733.39,738.38,725.33,725.43,{"symbol":4284,"time":434,"open":4627,"high":4628,"low":4629,"close":4630},743.63,746.9,722.59,737.05,{"symbol":4284,"time":440,"open":4632,"high":4633,"low":4634,"close":4599},743.36,745.34,738.19,{"symbol":4284,"time":446,"open":4636,"high":4637,"low":4638,"close":4639},752.31,752.82,735.53,737.55,{"symbol":4284,"time":452,"open":4641,"high":4642,"low":4643,"close":4644},752.1,758.31,751.47,757.09,{"symbol":4284,"time":458,"open":4646,"high":4647,"low":4648,"close":4511},758.15,758.8,753.57,{"symbol":4284,"time":464,"open":4650,"high":4651,"low":4652,"close":4653},757.03,760.4,756.75,759.57,{"symbol":4284,"time":470,"open":4655,"high":4656,"low":4657,"close":4658},755.36,760.28,754.69,758.54,{"symbol":4284,"time":476,"open":4660,"high":4661,"low":4657,"close":4662},755.9,758.08,756.48,{"symbol":4284,"time":482,"open":4664,"high":4665,"low":4666,"close":4667},750.25,755.15,749.23,754.6,{"symbol":4284,"time":488,"open":4669,"high":4670,"low":4671,"close":4672},750.88,751.38,748.22,750.46,{"symbol":4284,"time":494,"open":4674,"high":4675,"low":4676,"close":4677},750.01,752.13,748.37,750.59,{"symbol":4284,"time":499,"open":4679,"high":4680,"low":4681,"close":4682},746.24,748.94,744.48,745.64,{"symbol":4284,"time":505,"open":4684,"high":4685,"low":4686,"close":4687},738.64,744.87,737.03,742.72,{"symbol":4284,"time":511,"open":4689,"high":4690,"low":4691,"close":4692},735.71,741.87,733.89,741.25,{"symbol":4284,"time":517,"open":4694,"high":4695,"low":4696,"close":4697},734.78,737.65,731.53,733.73,{"symbol":4284,"time":523,"open":4699,"high":4700,"low":4622,"close":4701},739.83,741.42,738.65,{"symbol":4284,"time":529,"open":4703,"high":4704,"low":4705,"close":4706},741.79,743.46,737.96,739.17,{"symbol":4284,"time":535,"open":4708,"high":4709,"low":4710,"close":4711},743.65,749.53,743.56,748.17,{"symbol":4284,"time":541,"open":4713,"high":4714,"low":4715,"close":4716},738.47,743.91,735.47,742.31,{"symbol":4284,"time":546,"open":4718,"high":4719,"low":4720,"close":4484},736.89,738.84,731.83,{"symbol":4284,"time":552,"open":4722,"high":4723,"low":4722,"close":4724},736.45,740.79,739.3,{"symbol":4284,"time":558,"open":4726,"high":4727,"low":4728,"close":4729},734.93,738.08,734.57,737.62,{"symbol":4284,"time":563,"open":4731,"high":4732,"low":4733,"close":4734},735.05,736.13,729.75,731.58,{"symbol":4284,"time":569,"open":4736,"high":4458,"low":4737,"close":4738},728.16,727.82,733.83,{"symbol":4284,"time":575,"open":4740,"high":4741,"low":4742,"close":4743},721.77,725.04,721.49,723.77,{"symbol":4284,"time":581,"open":4745,"high":4746,"low":4747,"close":4748},720.07,722.12,714.99,718.01,{"symbol":4284,"time":587,"open":4750,"high":4751,"low":4752,"close":4753},721.25,724.87,720.47,720.65,{"symbol":4284,"time":593,"open":4755,"high":4756,"low":4757,"close":4758},714.63,719.79,710.45,718.66,{"symbol":4284,"time":599,"open":4760,"high":4761,"low":4762,"close":4763},711,712.2,708.37,711.58,{"symbol":4284,"time":604,"open":4765,"high":4766,"low":4767,"close":4768},711.82,712.88,709.25,711.69,{"symbol":4284,"time":610,"open":4770,"high":4771,"low":4772,"close":4773},713.17,715.63,712.3,715.17,{"symbol":4284,"time":616,"open":4775,"high":4776,"low":4777,"close":4778},710.75,714.47,709.01,713.94,{"symbol":4284,"time":621,"open":4780,"high":1452,"low":4781,"close":4782},709.5,702.28,708.45,{"symbol":4284,"time":627,"open":4784,"high":4785,"low":4786,"close":4787},709.15,711.45,708.22,711.21,{"symbol":4284,"time":633,"open":4789,"high":4790,"low":4791,"close":4792},710.28,711.28,702.64,704.08,{"symbol":4284,"time":638,"open":4794,"high":4795,"low":4796,"close":4797},708.78,709.91,706.14,708.72,{"symbol":4284,"time":644,"open":4796,"high":4799,"low":4800,"close":4801},712.39,705.76,710.14,{"symbol":4284,"time":650,"open":4803,"high":4804,"low":4805,"close":4806},701.06,702.78,698.53,701.66,{"symbol":4284,"time":656,"open":4808,"high":4809,"low":4810,"close":4811},695.26,700.28,694.2,699.94,{"symbol":4284,"time":662,"open":4813,"high":4814,"low":4815,"close":4816},687.69,694.58,687.66,694.46,{"symbol":4284,"time":668,"open":4818,"high":4819,"low":4820,"close":4821},677.41,686.3,676.58,686.1,{"symbol":4284,"time":674,"open":4823,"high":4824,"low":4825,"close":4826},681.32,682.03,678.45,679.46,{"symbol":4284,"time":680,"open":4828,"high":4829,"low":4830,"close":4831},674.84,681.16,673.77,679.91,{"symbol":4284,"time":686,"open":4833,"high":4834,"low":4835,"close":4836},676.39,677.08,671.46,676.01,{"symbol":4284,"time":692,"open":4838,"high":4839,"low":4840,"close":4841},656.65,659.61,651.06,659.22,{"symbol":4284,"time":698,"open":4843,"high":4844,"low":4845,"close":4846},655.86,659.72,655.52,658.93,{"symbol":4284,"time":703,"open":4848,"high":4849,"low":4850,"close":4851},646.42,658.2,645.11,655.83,{"symbol":4284,"time":709,"open":4853,"high":4854,"low":1188,"close":4855},653.9,658.52,655.24,{"symbol":4284,"time":715,"open":4857,"high":4858,"low":4859,"close":4860},638.94,651.54,637.98,650.34,{"symbol":4284,"time":721,"open":4862,"high":4863,"low":4864,"close":4865},640.11,640.37,629.28,631.97,{"symbol":4284,"time":727,"open":4867,"high":4868,"low":4869,"close":4870},642.5,642.66,633.11,634.09,{"symbol":4284,"time":733,"open":4872,"high":4873,"low":4874,"close":4875},652.06,654.85,644.82,645.09,{"symbol":4284,"time":739,"open":4877,"high":4878,"low":4879,"close":4880},658.67,660.89,654.24,656.82,{"symbol":4284,"time":745,"open":1276,"high":4882,"low":4883,"close":4884},657.03,649.88,653.18,{"symbol":4284,"time":751,"open":4886,"high":4887,"low":4888,"close":4889},658.07,662.62,653.94,655.38,{"symbol":4284,"time":756,"open":4891,"high":4892,"low":4893,"close":4894},656.51,656.69,644.72,648.57,{"symbol":4284,"time":761,"open":4896,"high":4897,"low":4898,"close":4899},656.97,662.98,655.17,659.8,{"symbol":4284,"time":767,"open":4901,"high":4902,"low":4903,"close":4904},668.36,669.72,661.19,661.43,{"symbol":4284,"time":773,"open":4906,"high":4907,"low":4908,"close":4909},672.39,674.44,669.7,670.79,{"symbol":4284,"time":778,"open":4911,"high":4912,"low":4913,"close":4914},668.38,672.07,667.12,669.03,{"symbol":4284,"time":784,"open":4916,"high":4917,"low":4918,"close":4919},669.27,672.34,661.36,662.29,{"symbol":4284,"time":790,"open":4921,"high":4922,"low":4923,"close":4924},671.16,671.65,665.87,666.06,{"symbol":4284,"time":795,"open":4926,"high":4927,"low":4928,"close":4929},677.58,680.08,673.34,676.33,{"symbol":4284,"time":801,"open":4931,"high":4932,"low":4933,"close":4934},677.72,683.36,674.76,677.18,{"symbol":4284,"time":806,"open":4936,"high":4937,"low":4938,"close":4939},666.39,679.92,662.39,678.27,{"symbol":4284,"time":812,"open":4941,"high":4942,"low":4943,"close":4944},673.41,676.11,669.76,672.38,{"symbol":4284,"time":817,"open":4946,"high":4947,"low":4948,"close":4949},682.08,685.53,675.61,681.31,{"symbol":4284,"time":823,"open":4951,"high":4952,"low":4953,"close":4954},681.63,687.09,679.62,685.13,{"symbol":4284,"time":828,"open":4956,"high":4957,"low":4958,"close":4959},675.06,682.61,669.66,680.33,{"symbol":4284,"time":833,"open":4961,"high":4962,"low":4963,"close":4964},678.7,688.62,678.02,686.38,{"symbol":4284,"time":839,"open":4966,"high":4967,"low":4968,"close":4969},683.09,686.86,681.64,685.99,{"symbol":4284,"time":845,"open":4971,"high":4972,"low":4973,"close":4974},693.28,693.3,684.35,689.3,{"symbol":4284,"time":851,"open":4976,"high":4977,"low":4978,"close":4979},690.18,693.68,690.1,693.15,{"symbol":4284,"time":857,"open":4981,"high":4982,"low":4983,"close":4984},681.9,688.35,680,687.35,{"symbol":4284,"time":863,"open":4986,"high":4987,"low":4988,"close":4989},687.83,690,680.37,682.39,{"symbol":4284,"time":869,"open":4991,"high":4992,"low":4993,"close":4994},682.32,690.06,681.73,689.43,{"symbol":4284,"time":875,"open":4996,"high":4997,"low":4998,"close":4999},683.84,686.18,681.55,684.48,{"symbol":4284,"time":881,"open":5001,"high":5002,"low":5003,"close":5004},684.02,689.15,682.83,686.29,{"symbol":4284,"time":887,"open":5006,"high":5007,"low":5008,"close":5009},680.14,684.94,675.78,682.85,{"symbol":4284,"time":893,"open":5011,"high":5012,"low":5013,"close":5014},681.69,686.28,677.52,681.75,{"symbol":4284,"time":899,"open":5016,"high":5017,"low":4988,"close":5018},694.24,695.35,681.27,{"symbol":4284,"time":904,"open":5020,"high":5021,"low":5022,"close":5023},696.39,697.14,689.18,691.96,{"symbol":4284,"time":910,"open":5025,"high":5026,"low":5027,"close":5028},694.95,696.54,691.66,692.12,{"symbol":4284,"time":915,"open":5030,"high":5031,"low":5032,"close":5033},689.42,695.87,688.34,693.95,{"symbol":4284,"time":921,"open":5035,"high":5036,"low":5037,"close":5038},681.46,692.31,680.85,690.62,{"symbol":4284,"time":927,"open":5040,"high":5041,"low":5042,"close":5043},680.94,683.69,675.79,677.62,{"symbol":4284,"time":932,"open":5045,"high":5046,"low":5047,"close":5048},690.35,691.45,681.76,686.19,{"symbol":4284,"time":938,"open":5050,"high":5051,"low":5052,"close":5053},696.21,696.96,684.03,689.53,{"symbol":4284,"time":943,"open":5055,"high":5056,"low":5030,"close":5057},689.58,696.93,695.41,{"symbol":4284,"time":948,"open":5059,"high":5060,"low":5061,"close":5062},691.79,694.21,687.12,691.97,{"symbol":4284,"time":954,"open":5020,"high":5064,"low":5065,"close":5066},697.06,684.83,694.04,{"symbol":4284,"time":960,"open":5068,"high":5069,"low":5070,"close":5071},697.05,697.84,693.94,695.42,{"symbol":4284,"time":966,"open":5073,"high":5074,"low":5075,"close":5076},694.18,696.53,693.57,695.49,{"symbol":4284,"time":972,"open":5078,"high":5079,"low":5080,"close":5081},690.49,694.13,689.92,692.73,{"symbol":4284,"time":978,"open":5083,"high":5084,"low":5085,"close":5086},688.15,690.96,687.16,689.23,{"symbol":4284,"time":984,"open":5088,"high":5089,"low":5090,"close":5091},689.85,691.13,686.92,688.98,{"symbol":4284,"time":990,"open":5093,"high":5094,"low":5095,"close":1450},679.65,688.74,678.13,{"symbol":4284,"time":996,"open":5097,"high":5098,"low":5099,"close":4926},681.49,684.77,676.57,{"symbol":4284,"time":1002,"open":5101,"high":5102,"low":4978,"close":5027},693.66,694.25,{"symbol":4284,"time":1007,"open":5104,"high":5105,"low":5106,"close":5107},694.57,695.45,691.25,692.24,{"symbol":4284,"time":1013,"open":5109,"high":5110,"low":5111,"close":5112},691,691.72,686.04,690.36,{"symbol":4284,"time":1019,"open":5076,"high":5114,"low":5115,"close":5116},696.09,691.35,693.77,{"symbol":4284,"time":1025,"open":5118,"high":5114,"low":5119,"close":5120},690.68,690.63,695.16,{"symbol":4284,"time":1031,"open":5119,"high":5122,"low":5022,"close":5123},695.31,694.07,{"symbol":4284,"time":1037,"open":5125,"high":5038,"low":5126,"close":5127},688.82,687.49,689.51,{"symbol":4284,"time":1043,"open":5129,"high":5130,"low":5131,"close":5055},692.19,693.96,689.32,{"symbol":4284,"time":1049,"open":5133,"high":5134,"low":5135,"close":5136},687.93,692.32,687.78,691.81,{"symbol":4284,"time":1055,"open":5138,"high":4994,"low":4964,"close":5139},686.54,687.72,{"symbol":4284,"time":1061,"open":5141,"high":5142,"low":5143,"close":5144},685.71,686.87,679.82,683.17,{"symbol":4284,"time":1067,"open":5146,"high":5147,"low":5148,"close":5149},687.14,687.36,681.71,681.92,{"symbol":4284,"time":1073,"open":1167,"high":5151,"low":5152,"close":5153},688.56,686.58,687.01,{"symbol":4284,"time":1078,"open":5155,"high":5156,"low":5157,"close":5158},687.54,689.2,686.07,687.85,{"symbol":4284,"time":1084,"open":5160,"high":5027,"low":5161,"close":5162},690.64,689.27,690.31,{"symbol":4284,"time":1090,"open":5164,"high":5165,"low":5166,"close":5167},687.95,690.83,687.8,690.38,{"symbol":4284,"time":1096,"open":5169,"high":5170,"low":5171,"close":5172},683.92,688.2,683.87,687.96,{"symbol":4284,"time":1102,"open":5174,"high":5175,"low":5176,"close":5065},683.94,685.36,680.59,{"symbol":4284,"time":1108,"open":5178,"high":5179,"low":5180,"close":5176},676.59,681.09,676.47,{"symbol":4284,"time":1113,"open":5182,"high":5183,"low":5184,"close":5180},677.6,680.74,674.9,{"symbol":4284,"time":1118,"open":5186,"high":5187,"low":5188,"close":5189},679.89,680.44,671.2,671.4,{"symbol":4284,"time":1124,"open":5191,"high":5192,"low":5193,"close":5194},679.23,681.08,674.98,678.87,{"symbol":4284,"time":1130,"open":5196,"high":5197,"low":5198,"close":5199},685.74,685.76,679.25,680.73,{"symbol":4284,"time":1136,"open":5201,"high":5202,"low":5203,"close":5047},688.17,688.88,679.17,{"symbol":4284,"time":1142,"open":5205,"high":5206,"low":5207,"close":5208},685.14,689.25,682.17,689.17,{"symbol":4284,"time":1148,"open":5210,"high":5211,"low":4949,"close":5212},682.56,688.97,687.57,{"symbol":4284,"time":1154,"open":5214,"high":5215,"low":5216,"close":5217},683.15,685.39,682.59,683.04,{"symbol":4284,"time":1160,"open":5219,"high":5220,"low":5221,"close":5222},686.59,686.64,681.57,683.63,{"symbol":4284,"time":1166,"open":5224,"high":5225,"low":5226,"close":5227},685.47,688.39,684.58,685.69,{"symbol":4284,"time":1172,"open":5229,"high":5230,"low":5231,"close":5232},685.3,685.37,681.34,684.39,{"symbol":4284,"time":1178,"open":5234,"high":5235,"low":1021,"close":5236},680.57,684.91,683.89,{"symbol":4284,"time":1184,"open":5149,"high":5238,"low":5239,"close":5240},683.82,679.33,681.53,{"symbol":4284,"time":1190,"open":5242,"high":5243,"low":5244,"close":5245},678.81,682.99,678.74,680.27,{"symbol":4284,"time":1196,"open":5247,"high":5248,"low":5249,"close":5250},680.86,683.67,680.5,683.39,{"symbol":4284,"time":1202,"open":5252,"high":5253,"low":5254,"close":5255},677.63,681.7,676.72,679.68,{"symbol":4284,"time":1208,"open":1023,"high":5257,"low":5258,"close":5259},676.21,664.48,675.02,{"symbol":4284,"time":1214,"open":5261,"high":5262,"low":5263,"close":5264},662.69,670.06,661.59,668.73,{"symbol":4284,"time":1220,"open":5266,"high":5267,"low":5268,"close":5269},655.05,664.55,650.85,659.03,{"symbol":4284,"time":1226,"open":5271,"high":5272,"low":5273,"close":5274},672.91,675.56,651.89,652.53,{"symbol":4284,"time":1232,"open":5276,"high":5277,"low":5278,"close":5279},660.78,667.34,658.75,662.63,{"symbol":4284,"time":1238,"open":5281,"high":5282,"low":4843,"close":5283},662.1,665.12,660.08,{"symbol":4284,"time":1244,"open":4908,"high":5285,"low":5286,"close":5287},673.71,662.17,665.67,{"symbol":4284,"time":1250,"open":5289,"high":5290,"low":5291,"close":5292},665.38,675.66,663.27,671.93,{"symbol":4284,"time":1256,"open":5249,"high":5247,"low":5294,"close":5295},670.52,672.04,{"symbol":4284,"time":1262,"open":5297,"high":5298,"low":5299,"close":5300},684.79,684.96,680.95,683.38,{"symbol":4284,"time":1267,"open":5302,"high":5303,"low":5304,"close":5305},679.95,683.57,678.73,683,{"symbol":4284,"time":1273,"open":5307,"high":5308,"low":5309,"close":5310},677.24,682.18,675.03,681.44,{"symbol":4284,"time":1278,"open":5312,"high":5313,"low":5314,"close":5315},667.91,671.08,661.21,670.97,{"symbol":4284,"time":1284,"open":5180,"high":5317,"low":5318,"close":5319},677.38,668.72,670.31,{"symbol":4284,"time":1290,"open":5193,"high":5247,"low":5321,"close":4926},674.17,{"symbol":4284,"time":1296,"open":4942,"high":5323,"low":5324,"close":5325},679.96,674.58,675.24,{"symbol":4284,"time":1302,"open":5327,"high":5328,"low":5329,"close":5330},685.67,685.8,679.94,683.34,{"symbol":4284,"time":1308,"open":5332,"high":5333,"low":5334,"close":5335},685.04,685.08,679.24,682.06,{"symbol":4284,"time":1313,"open":5337,"high":5338,"low":5339,"close":5339},683.9,685.94,679.83,{"symbol":4284,"time":1319,"open":5341,"high":5342,"low":5343,"close":5344},688.72,689.7,682.87,687.39,{"symbol":4284,"time":1325,"open":5346,"high":5347,"low":5065,"close":5348},687.05,688.91,687.06,{"symbol":4284,"time":1331,"open":5350,"high":5351,"low":5352,"close":5353},682.73,685.54,682.12,685.24,{"symbol":4284,"time":1337,"open":5355,"high":5356,"low":5357,"close":5358},676.46,678.47,675.65,677.25,{"symbol":4284,"time":1343,"open":5360,"high":5361,"low":5362,"close":5363},668.12,672.71,667.8,671.76,{"symbol":4284,"time":1348,"open":5365,"high":5365,"low":5366,"close":5362},672,663.3,{"symbol":4284,"time":1354,"open":5368,"high":5369,"low":5370,"close":5371},671.44,672.99,669.98,671.29,{"symbol":4284,"time":1360,"open":5373,"high":5374,"low":5375,"close":5376},667.32,672.21,667.27,671.3,{"symbol":4284,"time":1366,"open":5378,"high":5379,"low":5380,"close":5381},659.5,665.76,658.14,664.39,{"symbol":4284,"time":1372,"open":5383,"high":5384,"low":5385,"close":5386},666.82,668.71,657.11,660.64,{"symbol":4284,"time":1378,"open":5383,"high":5388,"low":4846,"close":5389},670.23,665.17,{"symbol":4284,"time":1384,"open":5391,"high":5392,"low":5393,"close":5394},657.17,665.83,653.17,662.23,{"symbol":4284,"time":1390,"open":5396,"high":5397,"low":5398,"close":5399},660.65,665.13,659.77,663.04,{"symbol":4284,"time":1396,"open":5401,"high":5402,"low":5403,"close":5404},672.13,673.95,652.84,653.02,{"symbol":4284,"time":1402,"open":5406,"high":5407,"low":5408,"close":4921},673.53,673.94,669.21,{"symbol":4284,"time":1408,"open":5410,"high":5411,"low":5412,"close":5413},670.25,673.21,669.42,673.11,{"symbol":4284,"time":1414,"open":5415,"high":5369,"low":5416,"close":5417},672.54,667.67,669.12,{"symbol":4284,"time":1420,"open":5419,"high":5420,"low":5421,"close":5422},671.62,672.51,669.46,671.61,{"symbol":4284,"time":1425,"open":5424,"high":5425,"low":5426,"close":5408},669.99,672.68,668.16,{"symbol":4284,"time":1431,"open":5428,"high":5429,"low":5430,"close":5431},670.45,670.57,666.78,669.22,{"symbol":4284,"time":1437,"open":5433,"high":5434,"low":5435,"close":5436},663.17,669.37,663.06,668.45,{"symbol":4284,"time":1443,"open":5438,"high":5439,"low":5440,"close":5441},662.93,666.65,661.61,666.18,{"symbol":4284,"time":1449,"open":5443,"high":5444,"low":5445,"close":5446},664.36,665.28,661.86,663.68,{"symbol":4284,"time":1454,"open":5448,"high":5449,"low":5450,"close":5451},659.51,662.37,657.88,661.82,{"symbol":4284,"time":1460,"open":5453,"high":5454,"low":5455,"close":5456},657.94,659.41,654.41,658.05,{"symbol":4284,"time":1466,"open":5458,"high":5459,"low":5460,"close":5461},664.51,664.61,659.67,661.1,{"symbol":4284,"time":1472,"open":5463,"high":5277,"low":5464,"close":5465},666.72,661.98,663.21,{"symbol":4284,"time":1478,"open":5467,"high":5468,"low":5286,"close":5469},662.2,667.29,666.84,{"symbol":4284,"time":1484,"open":5471,"high":5267,"low":5472,"close":5473},662.33,660.37,663.7,{"symbol":4284,"time":1490,"open":5475,"high":5476,"low":5477,"close":5478},661.89,664.89,660.27,662.26,{"symbol":4284,"time":1496,"open":5480,"high":5481,"low":5482,"close":5483},660.01,661.72,654.3,659.18,{"symbol":4284,"time":1502,"open":5485,"high":5486,"low":5487,"close":5488},661.47,661.78,659.21,660,{"symbol":4284,"time":1508,"open":5490,"high":5491,"low":5492,"close":5493},659.64,661.04,659.34,660.91,{"symbol":4284,"time":1514,"open":5495,"high":5496,"low":5497,"close":5498},657.6,659.11,656.9,657.41,{"symbol":4284,"time":1520,"open":5500,"high":5501,"low":5502,"close":5503},654.18,658.33,653.59,657.63,{"symbol":4284,"time":1525,"open":5505,"high":5506,"low":5507,"close":5508},653.62,654.55,650.63,652.21,{"symbol":4284,"time":1531,"open":5510,"high":5511,"low":5512,"close":5513},648.97,650.86,647.22,650.33,{"symbol":4284,"time":1536,"open":5515,"high":5516,"low":5517,"close":5518},648.62,649.84,647.23,648.83,{"symbol":4284,"time":1541,"open":5520,"high":5508,"low":5521,"close":5522},651.48,643.33,647.24,{"symbol":4284,"time":1547,"open":5524,"high":5525,"low":5526,"close":5527},644.42,649.15,643.51,649.12,{"symbol":4284,"time":1553,"open":5529,"high":5530,"low":5531,"close":5532},642.67,644.21,640.46,643.74,{"symbol":4284,"time":1559,"open":5534,"high":5535,"low":5536,"close":5537},637.5,640.49,634.92,640.27,{"symbol":4284,"time":1565,"open":5539,"high":5540,"low":5541,"close":5542},647.47,647.84,643.14,645.05,{"symbol":4284,"time":1571,"open":5522,"high":5544,"low":5545,"close":5546},649.48,645.34,648.92,{"symbol":4284,"time":1576,"open":5548,"high":5549,"low":5524,"close":5550},644.57,647.37,646.63,[5552,5557,5559,5562,5565,5569,5570,5572,5574,5575,5577,5578,5580,5582,5583,5586,5588,5590,5592,5594,5596,5598,5600,5602,5604,5606,5608,5610,5612,5614,5616,5618,5620,5621,5623,5625,5627,5629,5631,5632,5634,5636,5638,5640,5641,5643,5645,5646,5648,5650,5652,5654,5656,5658,5660,5662,5664,5666,5667,5668,5670,5672,5674,5676,5678,5680,5682,5684],{"time":47,"symbol":5,"current_signal":5553,"signal_change":5553,"signal_type":5554,"trading_system":5555,"datetime":5556},"True","BULLISH","BollingerBands","2026-09-11 00:00:00",{"time":47,"symbol":5,"current_signal":5553,"signal_change":5553,"signal_type":5554,"trading_system":5558,"datetime":5556},"CCI",{"time":88,"symbol":5,"current_signal":5553,"signal_change":5553,"signal_type":5554,"trading_system":5560,"datetime":5561},"ADX","2026-09-01 00:00:00",{"time":118,"symbol":5,"current_signal":5553,"signal_change":5553,"signal_type":5554,"trading_system":5563,"datetime":5564},"MACD","2026-08-25 00:00:00",{"time":194,"symbol":5,"current_signal":5566,"signal_change":5553,"signal_type":5567,"trading_system":5555,"datetime":5568},"False","BEARISH","2026-08-06 00:00:00",{"time":194,"symbol":5,"current_signal":5566,"signal_change":5553,"signal_type":5567,"trading_system":5563,"datetime":5568},{"time":206,"symbol":5,"current_signal":5553,"signal_change":5553,"signal_type":5554,"trading_system":5563,"datetime":5571},"2026-08-04 00:00:00",{"time":302,"symbol":5,"current_signal":5566,"signal_change":5553,"signal_type":5567,"trading_system":5560,"datetime":5573},"2026-07-13 00:00:00",{"time":302,"symbol":5,"current_signal":5566,"signal_change":5553,"signal_type":5567,"trading_system":5563,"datetime":5573},{"time":326,"symbol":5,"current_signal":5553,"signal_change":5553,"signal_type":5554,"trading_system":5560,"datetime":5576},"2026-07-07 00:00:00",{"time":326,"symbol":5,"current_signal":5553,"signal_change":5553,"signal_type":5554,"trading_system":5563,"datetime":5576},{"time":326,"symbol":5,"current_signal":5566,"signal_change":5553,"signal_type":5567,"trading_system":5579,"datetime":5576},"MA",{"time":344,"symbol":5,"current_signal":5553,"signal_change":5553,"signal_type":5554,"trading_system":5563,"datetime":5581},"2026-07-01 00:00:00",{"time":344,"symbol":5,"current_signal":5553,"signal_change":5553,"signal_type":5554,"trading_system":5560,"datetime":5581},{"time":362,"symbol":5,"current_signal":5553,"signal_change":5553,"signal_type":5554,"trading_system":5584,"datetime":5585},"RSI","2026-06-26 00:00:00",{"time":392,"symbol":5,"current_signal":5566,"signal_change":5553,"signal_type":5567,"trading_system":5558,"datetime":5587},"2026-06-18 00:00:00",{"time":404,"symbol":5,"current_signal":5566,"signal_change":5553,"signal_type":5567,"trading_system":5560,"datetime":5589},"2026-06-16 00:00:00",{"time":434,"symbol":5,"current_signal":5566,"signal_change":5553,"signal_type":5567,"trading_system":5563,"datetime":5591},"2026-06-09 00:00:00",{"time":488,"symbol":5,"current_signal":5553,"signal_change":5553,"signal_type":5554,"trading_system":5555,"datetime":5593},"2026-05-27 00:00:00",{"time":494,"symbol":5,"current_signal":5553,"signal_change":5553,"signal_type":5554,"trading_system":5563,"datetime":5595},"2026-05-26 00:00:00",{"time":511,"symbol":5,"current_signal":5566,"signal_change":5553,"signal_type":5567,"trading_system":5563,"datetime":5597},"2026-05-20 00:00:00",{"time":535,"symbol":5,"current_signal":5553,"signal_change":5553,"signal_type":5554,"trading_system":5563,"datetime":5599},"2026-05-14 00:00:00",{"time":541,"symbol":5,"current_signal":5566,"signal_change":5553,"signal_type":5567,"trading_system":5563,"datetime":5601},"2026-05-13 00:00:00",{"time":563,"symbol":5,"current_signal":5553,"signal_change":5553,"signal_type":5554,"trading_system":5560,"datetime":5603},"2026-05-07 00:00:00",{"time":569,"symbol":5,"current_signal":5566,"signal_change":5553,"signal_type":5567,"trading_system":5560,"datetime":5605},"2026-05-06 00:00:00",{"time":593,"symbol":5,"current_signal":5553,"signal_change":5553,"signal_type":5554,"trading_system":5579,"datetime":5607},"2026-04-30 00:00:00",{"time":633,"symbol":5,"current_signal":5566,"signal_change":5553,"signal_type":5567,"trading_system":5584,"datetime":5609},"2026-04-21 00:00:00",{"time":656,"symbol":5,"current_signal":5553,"signal_change":5553,"signal_type":5554,"trading_system":5558,"datetime":5611},"2026-04-15 00:00:00",{"time":662,"symbol":5,"current_signal":5553,"signal_change":5553,"signal_type":5554,"trading_system":5560,"datetime":5613},"2026-04-14 00:00:00",{"time":668,"symbol":5,"current_signal":5553,"signal_change":5553,"signal_type":5554,"trading_system":5563,"datetime":5615},"2026-04-13 00:00:00",{"time":715,"symbol":5,"current_signal":5553,"signal_change":5553,"signal_type":5554,"trading_system":5584,"datetime":5617},"2026-03-31 00:00:00",{"time":733,"symbol":5,"current_signal":5566,"signal_change":5553,"signal_type":5567,"trading_system":5555,"datetime":5619},"2026-03-26 00:00:00",{"time":733,"symbol":5,"current_signal":5566,"signal_change":5553,"signal_type":5567,"trading_system":5558,"datetime":5619},{"time":745,"symbol":5,"current_signal":5566,"signal_change":5553,"signal_type":5567,"trading_system":5563,"datetime":5622},"2026-03-24 00:00:00",{"time":761,"symbol":5,"current_signal":5566,"signal_change":5553,"signal_type":5567,"trading_system":5560,"datetime":5624},"2026-03-19 00:00:00",{"time":801,"symbol":5,"current_signal":5566,"signal_change":5553,"signal_type":5567,"trading_system":5584,"datetime":5626},"2026-03-10 00:00:00",{"time":817,"symbol":5,"current_signal":5553,"signal_change":5553,"signal_type":5554,"trading_system":5555,"datetime":5628},"2026-03-05 00:00:00",{"time":823,"symbol":5,"current_signal":5553,"signal_change":5553,"signal_type":5554,"trading_system":5560,"datetime":5630},"2026-03-04 00:00:00",{"time":823,"symbol":5,"current_signal":5553,"signal_change":5553,"signal_type":5554,"trading_system":5558,"datetime":5630},{"time":833,"symbol":5,"current_signal":5566,"signal_change":5553,"signal_type":5567,"trading_system":5560,"datetime":5633},"2026-03-02 00:00:00",{"time":845,"symbol":5,"current_signal":5553,"signal_change":5553,"signal_type":5554,"trading_system":5560,"datetime":5635},"2026-02-26 00:00:00",{"time":875,"symbol":5,"current_signal":5553,"signal_change":5553,"signal_type":5554,"trading_system":5563,"datetime":5637},"2026-02-19 00:00:00",{"time":978,"symbol":5,"current_signal":5566,"signal_change":5553,"signal_type":5567,"trading_system":5579,"datetime":5639},"2026-01-23 00:00:00",{"time":978,"symbol":5,"current_signal":5553,"signal_change":5553,"signal_type":5554,"trading_system":5584,"datetime":5639},{"time":1061,"symbol":5,"current_signal":5566,"signal_change":5553,"signal_type":5567,"trading_system":5558,"datetime":5642},"2026-01-02 00:00:00",{"time":1078,"symbol":5,"current_signal":5566,"signal_change":5553,"signal_type":5567,"trading_system":5563,"datetime":5644},"2025-12-29 00:00:00",{"time":1078,"symbol":5,"current_signal":5566,"signal_change":5553,"signal_type":5567,"trading_system":5560,"datetime":5644},{"time":1118,"symbol":5,"current_signal":5566,"signal_change":5553,"signal_type":5567,"trading_system":5584,"datetime":5647},"2025-12-17 00:00:00",{"time":1136,"symbol":5,"current_signal":5553,"signal_change":5553,"signal_type":5554,"trading_system":5579,"datetime":5649},"2025-12-12 00:00:00",{"time":1172,"symbol":5,"current_signal":5553,"signal_change":5553,"signal_type":5554,"trading_system":5560,"datetime":5651},"2025-12-04 00:00:00",{"time":1184,"symbol":5,"current_signal":5553,"signal_change":5553,"signal_type":5554,"trading_system":5558,"datetime":5653},"2025-12-02 00:00:00",{"time":1196,"symbol":5,"current_signal":5553,"signal_change":5553,"signal_type":5554,"trading_system":5563,"datetime":5655},"2025-11-28 00:00:00",{"time":1214,"symbol":5,"current_signal":5553,"signal_change":5553,"signal_type":5554,"trading_system":5584,"datetime":5657},"2025-11-24 00:00:00",{"time":1238,"symbol":5,"current_signal":5566,"signal_change":5553,"signal_type":5567,"trading_system":5555,"datetime":5659},"2025-11-18 00:00:00",{"time":1244,"symbol":5,"current_signal":5566,"signal_change":5553,"signal_type":5567,"trading_system":5560,"datetime":5661},"2025-11-17 00:00:00",{"time":1256,"symbol":5,"current_signal":5566,"signal_change":5553,"signal_type":5567,"trading_system":5558,"datetime":5663},"2025-11-13 00:00:00",{"time":1267,"symbol":5,"current_signal":5566,"signal_change":5553,"signal_type":5567,"trading_system":5579,"datetime":5665},"2025-11-11 00:00:00",{"time":1267,"symbol":5,"current_signal":5566,"signal_change":5553,"signal_type":5567,"trading_system":5563,"datetime":5665},{"time":1267,"symbol":5,"current_signal":5566,"signal_change":5553,"signal_type":5567,"trading_system":5584,"datetime":5665},{"time":1273,"symbol":5,"current_signal":5553,"signal_change":5553,"signal_type":5554,"trading_system":5563,"datetime":5669},"2025-11-10 00:00:00",{"time":1284,"symbol":5,"current_signal":5566,"signal_change":5553,"signal_type":5567,"trading_system":5563,"datetime":5671},"2025-11-06 00:00:00",{"time":1308,"symbol":5,"current_signal":5553,"signal_change":5553,"signal_type":5554,"trading_system":5558,"datetime":5673},"2025-10-31 00:00:00",{"time":1319,"symbol":5,"current_signal":5553,"signal_change":5553,"signal_type":5554,"trading_system":5563,"datetime":5675},"2025-10-29 00:00:00",{"time":1331,"symbol":5,"current_signal":5553,"signal_change":5553,"signal_type":5554,"trading_system":5560,"datetime":5677},"2025-10-27 00:00:00",{"time":1348,"symbol":5,"current_signal":5553,"signal_change":5553,"signal_type":5554,"trading_system":5584,"datetime":5679},"2025-10-22 00:00:00",{"time":1396,"symbol":5,"current_signal":5566,"signal_change":5553,"signal_type":5567,"trading_system":5558,"datetime":5681},"2025-10-10 00:00:00",{"time":1414,"symbol":5,"current_signal":5566,"signal_change":5553,"signal_type":5567,"trading_system":5560,"datetime":5683},"2025-10-07 00:00:00",{"time":1425,"symbol":5,"current_signal":5566,"signal_change":5553,"signal_type":5567,"trading_system":5563,"datetime":5685},"2025-10-03 00:00:00",[5687,5693,5699,5705,5710,5715,5720,5724,5729,5734,5739,5744,5749,5754,5759,5764,5769,5774,5779,5784,5789,5794,5799,5804,5809,5814,5819,5824,5829,5834,5839,5844,5849,5854,5860,5866,5872,5878,5884,5890,5895,5901,5907,5913,5919,5924,5930,5936,5943,5949,5955,5961,5967,5973,5979,5985,5991,5997,6003,6009,6015,6021,6027,6033,6039,6045,6051],{"symbol":5,"form":5688,"filingdate":875,"primarydocument":5689,"accessionnumber":5690,"filing_url":5691,"sec_url":5692},"10-K","app-20251231.htm","0001751008-26-000010","https://www.sec.gov/Archives/edgar/data/1751008/000175100826000010/app-20251231.htm","https://www.sec.gov/Archives/edgar/data/1751008/000175100826000010/0001751008-26-000010-index.htm",{"symbol":5,"form":5694,"filingdate":904,"primarydocument":5695,"accessionnumber":5696,"filing_url":5697,"sec_url":5698},"8-K","app-20260211.htm","0001751008-26-000005","https://www.sec.gov/Archives/edgar/data/1751008/000175100826000005/app-20260211.htm","https://www.sec.gov/Archives/edgar/data/1751008/000175100826000005/0001751008-26-000005-index.htm",{"symbol":5,"form":5700,"filingdate":1290,"primarydocument":5701,"accessionnumber":5702,"filing_url":5703,"sec_url":5704},"10-Q","app-20250930.htm","0001751008-25-000081","https://www.sec.gov/Archives/edgar/data/1751008/000175100825000081/app-20250930.htm","https://www.sec.gov/Archives/edgar/data/1751008/000175100825000081/0001751008-25-000081-index.htm",{"symbol":5,"form":5694,"filingdate":1290,"primarydocument":5706,"accessionnumber":5707,"filing_url":5708,"sec_url":5709},"app-20251105.htm","0001751008-25-000079","https://www.sec.gov/Archives/edgar/data/1751008/000175100825000079/app-20251105.htm","https://www.sec.gov/Archives/edgar/data/1751008/000175100825000079/0001751008-25-000079-index.htm",{"symbol":5,"form":5694,"filingdate":1659,"primarydocument":5711,"accessionnumber":5712,"filing_url":5713,"sec_url":5714},"app-20250806.htm","0001751008-25-000069","https://www.sec.gov/Archives/edgar/data/1751008/000175100825000069/app-20250806.htm","https://www.sec.gov/Archives/edgar/data/1751008/000175100825000069/0001751008-25-000069-index.htm",{"symbol":5,"form":5700,"filingdate":1659,"primarydocument":5716,"accessionnumber":5717,"filing_url":5718,"sec_url":5719},"app-20250630.htm","0001751008-25-000072","https://www.sec.gov/Archives/edgar/data/1751008/000175100825000072/app-20250630.htm","https://www.sec.gov/Archives/edgar/data/1751008/000175100825000072/0001751008-25-000072-index.htm",{"symbol":5,"form":5694,"filingdate":1801,"primarydocument":5716,"accessionnumber":5721,"filing_url":5722,"sec_url":5723},"0001751008-25-000061","https://www.sec.gov/Archives/edgar/data/1751008/000175100825000061/app-20250630.htm","https://www.sec.gov/Archives/edgar/data/1751008/000175100825000061/0001751008-25-000061-index.htm",{"symbol":5,"form":5694,"filingdate":1888,"primarydocument":5725,"accessionnumber":5726,"filing_url":5727,"sec_url":5728},"app-20250604.htm","0001751008-25-000057","https://www.sec.gov/Archives/edgar/data/1751008/000175100825000057/app-20250604.htm","https://www.sec.gov/Archives/edgar/data/1751008/000175100825000057/0001751008-25-000057-index.htm",{"symbol":5,"form":5700,"filingdate":2016,"primarydocument":5730,"accessionnumber":5731,"filing_url":5732,"sec_url":5733},"app-20250331.htm","0001751008-25-000053","https://www.sec.gov/Archives/edgar/data/1751008/000175100825000053/app-20250331.htm","https://www.sec.gov/Archives/edgar/data/1751008/000175100825000053/0001751008-25-000053-index.htm",{"symbol":5,"form":5694,"filingdate":2016,"primarydocument":5735,"accessionnumber":5736,"filing_url":5737,"sec_url":5738},"app-20250507.htm","0001751008-25-000051","https://www.sec.gov/Archives/edgar/data/1751008/000175100825000051/app-20250507.htm","https://www.sec.gov/Archives/edgar/data/1751008/000175100825000051/0001751008-25-000051-index.htm",{"symbol":5,"form":5694,"filingdate":2130,"primarydocument":5740,"accessionnumber":5741,"filing_url":5742,"sec_url":5743},"app-20250408.htm","0001751008-25-000032","https://www.sec.gov/Archives/edgar/data/1751008/000175100825000032/app-20250408.htm","https://www.sec.gov/Archives/edgar/data/1751008/000175100825000032/0001751008-25-000032-index.htm",{"symbol":5,"form":5694,"filingdate":2154,"primarydocument":5745,"accessionnumber":5746,"filing_url":5747,"sec_url":5748},"app-20250403.htm","0001751008-25-000028","https://www.sec.gov/Archives/edgar/data/1751008/000175100825000028/app-20250403.htm","https://www.sec.gov/Archives/edgar/data/1751008/000175100825000028/0001751008-25-000028-index.htm",{"symbol":5,"form":5694,"filingdate":2293,"primarydocument":5750,"accessionnumber":5751,"filing_url":5752,"sec_url":5753},"app-20250228.htm","0001751008-25-000025","https://www.sec.gov/Archives/edgar/data/1751008/000175100825000025/app-20250228.htm","https://www.sec.gov/Archives/edgar/data/1751008/000175100825000025/0001751008-25-000025-index.htm",{"symbol":5,"form":5688,"filingdate":2298,"primarydocument":5755,"accessionnumber":5756,"filing_url":5757,"sec_url":5758},"app-20241231.htm","0001751008-25-000018","https://www.sec.gov/Archives/edgar/data/1751008/000175100825000018/app-20241231.htm","https://www.sec.gov/Archives/edgar/data/1751008/000175100825000018/0001751008-25-000018-index.htm",{"symbol":5,"form":5694,"filingdate":2354,"primarydocument":5760,"accessionnumber":5761,"filing_url":5762,"sec_url":5763},"app-20250210.htm","0001751008-25-000008","https://www.sec.gov/Archives/edgar/data/1751008/000175100825000008/app-20250210.htm","https://www.sec.gov/Archives/edgar/data/1751008/000175100825000008/0001751008-25-000008-index.htm",{"symbol":5,"form":5694,"filingdate":2354,"primarydocument":5765,"accessionnumber":5766,"filing_url":5767,"sec_url":5768},"app-20250212.htm","0001751008-25-000006","https://www.sec.gov/Archives/edgar/data/1751008/000175100825000006/app-20250212.htm","https://www.sec.gov/Archives/edgar/data/1751008/000175100825000006/0001751008-25-000006-index.htm",{"symbol":5,"form":5694,"filingdate":2602,"primarydocument":5770,"accessionnumber":5771,"filing_url":5772,"sec_url":5773},"d896321d8k.htm","0001193125-24-271603","https://www.sec.gov/Archives/edgar/data/1751008/000119312524271603/d896321d8k.htm","https://www.sec.gov/Archives/edgar/data/1751008/000119312524271603/0001193125-24-271603-index.htm",{"symbol":5,"form":5694,"filingdate":2643,"primarydocument":5775,"accessionnumber":5776,"filing_url":5777,"sec_url":5778},"d890104d8k.htm","0001193125-24-264365","https://www.sec.gov/Archives/edgar/data/1751008/000119312524264365/d890104d8k.htm","https://www.sec.gov/Archives/edgar/data/1751008/000119312524264365/0001193125-24-264365-index.htm",{"symbol":5,"form":5694,"filingdate":2654,"primarydocument":5780,"accessionnumber":5781,"filing_url":5782,"sec_url":5783},"d874358d8k.htm","0001193125-24-262635","https://www.sec.gov/Archives/edgar/data/1751008/000119312524262635/d874358d8k.htm","https://www.sec.gov/Archives/edgar/data/1751008/000119312524262635/0001193125-24-262635-index.htm",{"symbol":5,"form":5694,"filingdate":2660,"primarydocument":5785,"accessionnumber":5786,"filing_url":5787,"sec_url":5788},"d886147d8k.htm","0001193125-24-261389","https://www.sec.gov/Archives/edgar/data/1751008/000119312524261389/d886147d8k.htm","https://www.sec.gov/Archives/edgar/data/1751008/000119312524261389/0001193125-24-261389-index.htm",{"symbol":5,"form":5694,"filingdate":2709,"primarydocument":5790,"accessionnumber":5791,"filing_url":5792,"sec_url":5793},"app-20241106.htm","0001751008-24-000059","https://www.sec.gov/Archives/edgar/data/1751008/000175100824000059/app-20241106.htm","https://www.sec.gov/Archives/edgar/data/1751008/000175100824000059/0001751008-24-000059-index.htm",{"symbol":5,"form":5700,"filingdate":2709,"primarydocument":5795,"accessionnumber":5796,"filing_url":5797,"sec_url":5798},"app-20240930.htm","0001751008-24-000062","https://www.sec.gov/Archives/edgar/data/1751008/000175100824000062/app-20240930.htm","https://www.sec.gov/Archives/edgar/data/1751008/000175100824000062/0001751008-24-000062-index.htm",{"symbol":5,"form":5700,"filingdate":3079,"primarydocument":5800,"accessionnumber":5801,"filing_url":5802,"sec_url":5803},"app-20240630.htm","0001751008-24-000055","https://www.sec.gov/Archives/edgar/data/1751008/000175100824000055/app-20240630.htm","https://www.sec.gov/Archives/edgar/data/1751008/000175100824000055/0001751008-24-000055-index.htm",{"symbol":5,"form":5694,"filingdate":3079,"primarydocument":5805,"accessionnumber":5806,"filing_url":5807,"sec_url":5808},"app-20240807.htm","0001751008-24-000053","https://www.sec.gov/Archives/edgar/data/1751008/000175100824000053/app-20240807.htm","https://www.sec.gov/Archives/edgar/data/1751008/000175100824000053/0001751008-24-000053-index.htm",{"symbol":5,"form":5694,"filingdate":3314,"primarydocument":5810,"accessionnumber":5811,"filing_url":5812,"sec_url":5813},"app-20240605.htm","0001751008-24-000046","https://www.sec.gov/Archives/edgar/data/1751008/000175100824000046/app-20240605.htm","https://www.sec.gov/Archives/edgar/data/1751008/000175100824000046/0001751008-24-000046-index.htm",{"symbol":5,"form":5700,"filingdate":3420,"primarydocument":5815,"accessionnumber":5816,"filing_url":5817,"sec_url":5818},"app-20240331.htm","0001751008-24-000043","https://www.sec.gov/Archives/edgar/data/1751008/000175100824000043/app-20240331.htm","https://www.sec.gov/Archives/edgar/data/1751008/000175100824000043/0001751008-24-000043-index.htm",{"symbol":5,"form":5694,"filingdate":3420,"primarydocument":5820,"accessionnumber":5821,"filing_url":5822,"sec_url":5823},"app-20240508.htm","0001751008-24-000041","https://www.sec.gov/Archives/edgar/data/1751008/000175100824000041/app-20240508.htm","https://www.sec.gov/Archives/edgar/data/1751008/000175100824000041/0001751008-24-000041-index.htm",{"symbol":5,"form":5694,"filingdate":3635,"primarydocument":5825,"accessionnumber":5826,"filing_url":5827,"sec_url":5828},"app-20240314.htm","0001751008-24-000017","https://www.sec.gov/Archives/edgar/data/1751008/000175100824000017/app-20240314.htm","https://www.sec.gov/Archives/edgar/data/1751008/000175100824000017/0001751008-24-000017-index.htm",{"symbol":5,"form":5694,"filingdate":3682,"primarydocument":5830,"accessionnumber":5831,"filing_url":5832,"sec_url":5833},"d801640d8k.htm","0001193125-24-058014","https://www.sec.gov/Archives/edgar/data/1751008/000119312524058014/d801640d8k.htm","https://www.sec.gov/Archives/edgar/data/1751008/000119312524058014/0001193125-24-058014-index.htm",{"symbol":5,"form":5688,"filingdate":3710,"primarydocument":5835,"accessionnumber":5836,"filing_url":5837,"sec_url":5838},"app-20231231.htm","0001751008-24-000012","https://www.sec.gov/Archives/edgar/data/1751008/000175100824000012/app-20231231.htm","https://www.sec.gov/Archives/edgar/data/1751008/000175100824000012/0001751008-24-000012-index.htm",{"symbol":5,"form":5694,"filingdate":3751,"primarydocument":5840,"accessionnumber":5841,"filing_url":5842,"sec_url":5843},"app-20240214.htm","0001751008-24-000004","https://www.sec.gov/Archives/edgar/data/1751008/000175100824000004/app-20240214.htm","https://www.sec.gov/Archives/edgar/data/1751008/000175100824000004/0001751008-24-000004-index.htm",{"symbol":5,"form":5700,"filingdate":4116,"primarydocument":5845,"accessionnumber":5846,"filing_url":5847,"sec_url":5848},"app-20230930.htm","0001751008-23-000072","https://www.sec.gov/Archives/edgar/data/1751008/000175100823000072/app-20230930.htm","https://www.sec.gov/Archives/edgar/data/1751008/000175100823000072/0001751008-23-000072-index.htm",{"symbol":5,"form":5694,"filingdate":4116,"primarydocument":5850,"accessionnumber":5851,"filing_url":5852,"sec_url":5853},"app-20231103.htm","0001751008-23-000070","https://www.sec.gov/Archives/edgar/data/1751008/000175100823000070/app-20231103.htm","https://www.sec.gov/Archives/edgar/data/1751008/000175100823000070/0001751008-23-000070-index.htm",{"symbol":5,"form":5694,"filingdate":5855,"primarydocument":5856,"accessionnumber":5857,"filing_url":5858,"sec_url":5859},"2023-09-06","d536193d8k.htm","0001193125-23-229188","https://www.sec.gov/Archives/edgar/data/1751008/000119312523229188/d536193d8k.htm","https://www.sec.gov/Archives/edgar/data/1751008/000119312523229188/0001193125-23-229188-index.htm",{"symbol":5,"form":5694,"filingdate":5861,"primarydocument":5862,"accessionnumber":5863,"filing_url":5864,"sec_url":5865},"2023-08-21","d541078d8k.htm","0001193125-23-216397","https://www.sec.gov/Archives/edgar/data/1751008/000119312523216397/d541078d8k.htm","https://www.sec.gov/Archives/edgar/data/1751008/000119312523216397/0001193125-23-216397-index.htm",{"symbol":5,"form":5694,"filingdate":5867,"primarydocument":5868,"accessionnumber":5869,"filing_url":5870,"sec_url":5871},"2023-08-18","app-20230818.htm","0001751008-23-000064","https://www.sec.gov/Archives/edgar/data/1751008/000175100823000064/app-20230818.htm","https://www.sec.gov/Archives/edgar/data/1751008/000175100823000064/0001751008-23-000064-index.htm",{"symbol":5,"form":5694,"filingdate":5873,"primarydocument":5874,"accessionnumber":5875,"filing_url":5876,"sec_url":5877},"2023-08-16","d543731d8k.htm","0001193125-23-214308","https://www.sec.gov/Archives/edgar/data/1751008/000119312523214308/d543731d8k.htm","https://www.sec.gov/Archives/edgar/data/1751008/000119312523214308/0001193125-23-214308-index.htm",{"symbol":5,"form":5694,"filingdate":5879,"primarydocument":5880,"accessionnumber":5881,"filing_url":5882,"sec_url":5883},"2023-08-14","d518761d8k.htm","0001193125-23-211388","https://www.sec.gov/Archives/edgar/data/1751008/000119312523211388/d518761d8k.htm","https://www.sec.gov/Archives/edgar/data/1751008/000119312523211388/0001193125-23-211388-index.htm",{"symbol":5,"form":5700,"filingdate":5885,"primarydocument":5886,"accessionnumber":5887,"filing_url":5888,"sec_url":5889},"2023-08-09","app-20230630.htm","0001751008-23-000062","https://www.sec.gov/Archives/edgar/data/1751008/000175100823000062/app-20230630.htm","https://www.sec.gov/Archives/edgar/data/1751008/000175100823000062/0001751008-23-000062-index.htm",{"symbol":5,"form":5694,"filingdate":5885,"primarydocument":5891,"accessionnumber":5892,"filing_url":5893,"sec_url":5894},"app-20230809.htm","0001751008-23-000061","https://www.sec.gov/Archives/edgar/data/1751008/000175100823000061/app-20230809.htm","https://www.sec.gov/Archives/edgar/data/1751008/000175100823000061/0001751008-23-000061-index.htm",{"symbol":5,"form":5694,"filingdate":5896,"primarydocument":5897,"accessionnumber":5898,"filing_url":5899,"sec_url":5900},"2023-06-12","app-20230607.htm","0001751008-23-000054","https://www.sec.gov/Archives/edgar/data/1751008/000175100823000054/app-20230607.htm","https://www.sec.gov/Archives/edgar/data/1751008/000175100823000054/0001751008-23-000054-index.htm",{"symbol":5,"form":5694,"filingdate":5902,"primarydocument":5903,"accessionnumber":5904,"filing_url":5905,"sec_url":5906},"2023-06-02","d518550d8k.htm","0001193125-23-159174","https://www.sec.gov/Archives/edgar/data/1751008/000119312523159174/d518550d8k.htm","https://www.sec.gov/Archives/edgar/data/1751008/000119312523159174/0001193125-23-159174-index.htm",{"symbol":5,"form":5694,"filingdate":5908,"primarydocument":5909,"accessionnumber":5910,"filing_url":5911,"sec_url":5912},"2023-05-17","d491086d8k.htm","0001193125-23-146599","https://www.sec.gov/Archives/edgar/data/1751008/000119312523146599/d491086d8k.htm","https://www.sec.gov/Archives/edgar/data/1751008/000119312523146599/0001193125-23-146599-index.htm",{"symbol":5,"form":5700,"filingdate":5914,"primarydocument":5915,"accessionnumber":5916,"filing_url":5917,"sec_url":5918},"2023-05-10","app-20230331.htm","0001751008-23-000048","https://www.sec.gov/Archives/edgar/data/1751008/000175100823000048/app-20230331.htm","https://www.sec.gov/Archives/edgar/data/1751008/000175100823000048/0001751008-23-000048-index.htm",{"symbol":5,"form":5694,"filingdate":5914,"primarydocument":5920,"accessionnumber":5921,"filing_url":5922,"sec_url":5923},"app-20230510.htm","0001751008-23-000047","https://www.sec.gov/Archives/edgar/data/1751008/000175100823000047/app-20230510.htm","https://www.sec.gov/Archives/edgar/data/1751008/000175100823000047/0001751008-23-000047-index.htm",{"symbol":5,"form":5694,"filingdate":5925,"primarydocument":5926,"accessionnumber":5927,"filing_url":5928,"sec_url":5929},"2023-03-13","d470139d8k.htm","0001193125-23-069044","https://www.sec.gov/Archives/edgar/data/1751008/000119312523069044/d470139d8k.htm","https://www.sec.gov/Archives/edgar/data/1751008/000119312523069044/0001193125-23-069044-index.htm",{"symbol":5,"form":5688,"filingdate":5931,"primarydocument":5932,"accessionnumber":5933,"filing_url":5934,"sec_url":5935},"2023-02-28","app-20221231.htm","0001751008-23-000006","https://www.sec.gov/Archives/edgar/data/1751008/000175100823000006/app-20221231.htm","https://www.sec.gov/Archives/edgar/data/1751008/000175100823000006/0001751008-23-000006-index.htm",{"symbol":5,"form":5937,"filingdate":5938,"primarydocument":5939,"accessionnumber":5940,"filing_url":5941,"sec_url":5942},"8-K/A","2023-02-21","d295478d8ka.htm","0001193125-23-043662","https://www.sec.gov/Archives/edgar/data/1751008/000119312523043662/d295478d8ka.htm","https://www.sec.gov/Archives/edgar/data/1751008/000119312523043662/0001193125-23-043662-index.htm",{"symbol":5,"form":5694,"filingdate":5944,"primarydocument":5945,"accessionnumber":5946,"filing_url":5947,"sec_url":5948},"2023-02-08","d240605d8k.htm","0001193125-23-028420","https://www.sec.gov/Archives/edgar/data/1751008/000119312523028420/d240605d8k.htm","https://www.sec.gov/Archives/edgar/data/1751008/000119312523028420/0001193125-23-028420-index.htm",{"symbol":5,"form":5694,"filingdate":5950,"primarydocument":5951,"accessionnumber":5952,"filing_url":5953,"sec_url":5954},"2023-02-06","d418475d8k.htm","0001193125-23-025745","https://www.sec.gov/Archives/edgar/data/1751008/000119312523025745/d418475d8k.htm","https://www.sec.gov/Archives/edgar/data/1751008/000119312523025745/0001193125-23-025745-index.htm",{"symbol":5,"form":5700,"filingdate":5956,"primarydocument":5957,"accessionnumber":5958,"filing_url":5959,"sec_url":5960},"2022-11-10","app-20220930.htm","0001751008-22-000020","https://www.sec.gov/Archives/edgar/data/1751008/000175100822000020/app-20220930.htm","https://www.sec.gov/Archives/edgar/data/1751008/000175100822000020/0001751008-22-000020-index.htm",{"symbol":5,"form":5694,"filingdate":5962,"primarydocument":5963,"accessionnumber":5964,"filing_url":5965,"sec_url":5966},"2022-11-09","d420405d8k.htm","0001193125-22-281229","https://www.sec.gov/Archives/edgar/data/1751008/000119312522281229/d420405d8k.htm","https://www.sec.gov/Archives/edgar/data/1751008/000119312522281229/0001193125-22-281229-index.htm",{"symbol":5,"form":5700,"filingdate":5968,"primarydocument":5969,"accessionnumber":5970,"filing_url":5971,"sec_url":5972},"2022-08-12","app-20220630.htm","0001751008-22-000016","https://www.sec.gov/Archives/edgar/data/1751008/000175100822000016/app-20220630.htm","https://www.sec.gov/Archives/edgar/data/1751008/000175100822000016/0001751008-22-000016-index.htm",{"symbol":5,"form":5694,"filingdate":5974,"primarydocument":5975,"accessionnumber":5976,"filing_url":5977,"sec_url":5978},"2022-08-10","d363851d8k.htm","0001193125-22-217369","https://www.sec.gov/Archives/edgar/data/1751008/000119312522217369/d363851d8k.htm","https://www.sec.gov/Archives/edgar/data/1751008/000119312522217369/0001193125-22-217369-index.htm",{"symbol":5,"form":5694,"filingdate":5980,"primarydocument":5981,"accessionnumber":5982,"filing_url":5983,"sec_url":5984},"2022-08-09","d385952d8k.htm","0001193125-22-215724","https://www.sec.gov/Archives/edgar/data/1751008/000119312522215724/d385952d8k.htm","https://www.sec.gov/Archives/edgar/data/1751008/000119312522215724/0001193125-22-215724-index.htm",{"symbol":5,"form":5694,"filingdate":5986,"primarydocument":5987,"accessionnumber":5988,"filing_url":5989,"sec_url":5990},"2022-06-10","d313771d8k.htm","0001193125-22-171915","https://www.sec.gov/Archives/edgar/data/1751008/000119312522171915/d313771d8k.htm","https://www.sec.gov/Archives/edgar/data/1751008/000119312522171915/0001193125-22-171915-index.htm",{"symbol":5,"form":5700,"filingdate":5992,"primarydocument":5993,"accessionnumber":5994,"filing_url":5995,"sec_url":5996},"2022-05-13","app-20220331.htm","0001751008-22-000010","https://www.sec.gov/Archives/edgar/data/1751008/000175100822000010/app-20220331.htm","https://www.sec.gov/Archives/edgar/data/1751008/000175100822000010/0001751008-22-000010-index.htm",{"symbol":5,"form":5694,"filingdate":5998,"primarydocument":5999,"accessionnumber":6000,"filing_url":6001,"sec_url":6002},"2022-05-11","d318835d8k.htm","0001193125-22-147577","https://www.sec.gov/Archives/edgar/data/1751008/000119312522147577/d318835d8k.htm","https://www.sec.gov/Archives/edgar/data/1751008/000119312522147577/0001193125-22-147577-index.htm",{"symbol":5,"form":5688,"filingdate":6004,"primarydocument":6005,"accessionnumber":6006,"filing_url":6007,"sec_url":6008},"2022-03-11","app-20211231.htm","0001751008-22-000005","https://www.sec.gov/Archives/edgar/data/1751008/000175100822000005/app-20211231.htm","https://www.sec.gov/Archives/edgar/data/1751008/000175100822000005/0001751008-22-000005-index.htm",{"symbol":5,"form":5694,"filingdate":6010,"primarydocument":6011,"accessionnumber":6012,"filing_url":6013,"sec_url":6014},"2022-02-28","d309154d8k.htm","0001193125-22-058038","https://www.sec.gov/Archives/edgar/data/1751008/000119312522058038/d309154d8k.htm","https://www.sec.gov/Archives/edgar/data/1751008/000119312522058038/0001193125-22-058038-index.htm",{"symbol":5,"form":5694,"filingdate":6016,"primarydocument":6017,"accessionnumber":6018,"filing_url":6019,"sec_url":6020},"2022-02-16","d116869d8k.htm","0001193125-22-044347","https://www.sec.gov/Archives/edgar/data/1751008/000119312522044347/d116869d8k.htm","https://www.sec.gov/Archives/edgar/data/1751008/000119312522044347/0001193125-22-044347-index.htm",{"symbol":5,"form":5694,"filingdate":6022,"primarydocument":6023,"accessionnumber":6024,"filing_url":6025,"sec_url":6026},"2022-01-05","d274901d8k.htm","0001193125-22-002630","https://www.sec.gov/Archives/edgar/data/1751008/000119312522002630/d274901d8k.htm","https://www.sec.gov/Archives/edgar/data/1751008/000119312522002630/0001193125-22-002630-index.htm",{"symbol":5,"form":5700,"filingdate":6028,"primarydocument":6029,"accessionnumber":6030,"filing_url":6031,"sec_url":6032},"2021-11-12","app-20210930.htm","0001751008-21-000009","https://www.sec.gov/Archives/edgar/data/1751008/000175100821000009/app-20210930.htm","https://www.sec.gov/Archives/edgar/data/1751008/000175100821000009/0001751008-21-000009-index.htm",{"symbol":5,"form":5694,"filingdate":6034,"primarydocument":6035,"accessionnumber":6036,"filing_url":6037,"sec_url":6038},"2021-11-10","d220088d8k.htm","0001193125-21-325960","https://www.sec.gov/Archives/edgar/data/1751008/000119312521325960/d220088d8k.htm","https://www.sec.gov/Archives/edgar/data/1751008/000119312521325960/0001193125-21-325960-index.htm",{"symbol":5,"form":5694,"filingdate":6040,"primarydocument":6041,"accessionnumber":6042,"filing_url":6043,"sec_url":6044},"2021-10-29","d234175d8k.htm","0001193125-21-313339","https://www.sec.gov/Archives/edgar/data/1751008/000119312521313339/d234175d8k.htm","https://www.sec.gov/Archives/edgar/data/1751008/000119312521313339/0001193125-21-313339-index.htm",{"symbol":5,"form":5694,"filingdate":6046,"primarydocument":6047,"accessionnumber":6048,"filing_url":6049,"sec_url":6050},"2021-10-14","d230399d8k.htm","0001193125-21-298362","https://www.sec.gov/Archives/edgar/data/1751008/000119312521298362/d230399d8k.htm","https://www.sec.gov/Archives/edgar/data/1751008/000119312521298362/0001193125-21-298362-index.htm",{"symbol":5,"form":5694,"filingdate":6052,"primarydocument":6053,"accessionnumber":6054,"filing_url":6055,"sec_url":6056},"2021-10-06","d53211d8k.htm","0001193125-21-293279","https://www.sec.gov/Archives/edgar/data/1751008/000119312521293279/d53211d8k.htm","https://www.sec.gov/Archives/edgar/data/1751008/000119312521293279/0001193125-21-293279-index.htm",[6058,6076,6089,6103,6122,6132,6144,6155,6170,6179,6195,6202,6210,6219,6230,6239,6269,6281,6297,6306,6320,6328,6336,6349,6361,6376],{"symbol":5,"accessionnumber":6059,"filingdate":200,"sec_url":6060,"tags":6061,"headline":6065,"summary":6066,"sector":9,"industry":6067,"date_processed":6068,"impact_score":6069,"exhibits":6070,"isLocked":6075},"0001751008-26-000057","https://www.sec.gov/Archives/edgar/data/1751008/000175100826000057/0001751008-26-000057-index.htm",{"events":6062},[6063,6064],"Earnings Beat","General Statement","AppLovin Reports Strong Second Quarter 2026 Financial Results","AppLovin Corporation announced its financial results for the quarter and six months ended June 30, 2026, reporting significant increases in revenue, net income, and Adjusted EBITDA. The company's revenue for the quarter was $1,924 million, a 53% increase from the prior year. Net income for the quarter was $1,267 million, a 55% increase. Adjusted EBITDA for the quarter was $1,614 million, a 58% increase. The company also provided financial guidance for the third quarter of 2026, expecting revenue between $2,055 million and $2,085 million and Adjusted EBITDA between $1,710 million and $1,740 million.","Services-Computer Programming, Data Processing, Etc.","2026-08-05 20:07:41","MEDIUM",[6071],{"exhibit_number":6072,"htm_reference":6073,"full_url":6074},"EX-99.1","exhibit991-2q26earningspre.htm","https://www.sec.gov/Archives/edgar/data/1751008/000175100826000057/exhibit991-2q26earningspre.htm",false,{"symbol":5,"accessionnumber":6077,"filingdate":446,"sec_url":6078,"tags":6079,"headline":6085,"summary":6086,"sector":9,"industry":6067,"date_processed":6087,"impact_score":6069,"exhibits":6088,"isLocked":6075},"0001751008-26-000050","https://www.sec.gov/Archives/edgar/data/1751008/000175100826000050/0001751008-26-000050-index.htm",{"events":6080},[6081,6082,6083,6084],"Board Member Appointed","Auditor Resignation","Executive Compensation Detail","Corporate Update","AppLovin Corporation Announces Election of Directors at Annual Meeting","On June 3, 2026, AppLovin Corporation held its annual meeting of stockholders where nine directors were elected to serve until the 2027 annual meeting. The ratification of Deloitte & Touche LLP as the independent registered public accounting firm for the fiscal year ending December 31, 2026, was approved. An advisory vote on the compensation of named executive officers was also approved. A proposal to amend the certificate of incorporation to provide for officer exculpation as permitted by Delaware law was approved, while a stockholder proposal regarding disclosure of voting results by class of shares was not approved.","2026-06-05 20:31:40",[],{"symbol":5,"accessionnumber":6090,"filingdate":569,"sec_url":6091,"tags":6092,"headline":6095,"summary":6096,"sector":9,"industry":6067,"date_processed":6097,"impact_score":6098,"exhibits":6099,"isLocked":6075},"0001751008-26-000042","https://www.sec.gov/Archives/edgar/data/1751008/000175100826000042/0001751008-26-000042-index.htm",{"events":6093},[6063,6064,6094],"Raised Guidance","AppLovin Reports Strong Q1 2026 Financial Results and Raises Guidance","AppLovin Corporation announced its financial results for the quarter ended March 31, 2026, reporting a significant increase in revenue and net income. The company's revenue grew by 59% to $1.84 billion, and net income surged by 109% to $1.21 billion. AppLovin also provided financial guidance for the second quarter, projecting revenue between $1.915 billion and $1.945 billion. The company's strong performance was driven by robust demand for its marketing platform and effective cost management.","2026-05-06 20:08:40","HIGH",[6100],{"exhibit_number":6072,"htm_reference":6101,"full_url":6102},"exhibit991-1q26earningspre.htm","https://www.sec.gov/Archives/edgar/data/1751008/000175100826000042/exhibit991-1q26earningspre.htm",{"symbol":5,"accessionnumber":6104,"filingdate":692,"sec_url":6105,"tags":6106,"headline":6115,"summary":6116,"sector":9,"industry":6067,"date_processed":6117,"impact_score":6098,"exhibits":6118,"isLocked":6075},"0001751008-26-000014","https://www.sec.gov/Archives/edgar/data/1751008/000175100826000014/0001751008-26-000014-index.htm",{"events":6107},[6108,6109,6110,6111,6112,6113,6081,6114],"CEO Resignation","CTO Resignation","CFO Resignation","New CTO Appointed","New CFO Appointed","Board Member Departure","New CEO Appointed","AppLovin Announces Key Leadership Transitions and New Board Chairperson","AppLovin Corporation announced several key leadership transitions, including the planned departure of Chief Technology Officer Basil Shikin, who will transition to a Distinguished Engineer role, and Chief Administrative & Legal Officer Victoria Valenzuela, who will retire and serve as a consultant. Giovanni Ge will succeed Shikin as Chief Technology Officer, and Corina Cacovean will succeed Valenzuela as Chief Legal Officer. Additionally, Craig Billings has been appointed as the new independent Chairperson of the Board, succeeding Adam Foroughi, who will continue as CEO. These changes reflect AppLovin's commitment to thoughtful succession planning and talent development.","2026-04-07 20:40:42",[6119],{"exhibit_number":6072,"htm_reference":6120,"full_url":6121},"exhibit991-pressreleasexsu.htm","https://www.sec.gov/Archives/edgar/data/1751008/000175100826000014/exhibit991-pressreleasexsu.htm",{"symbol":5,"accessionnumber":5696,"filingdate":904,"sec_url":5698,"tags":6123,"headline":6125,"summary":6126,"sector":9,"industry":6067,"date_processed":6127,"impact_score":6069,"exhibits":6128,"isLocked":6075},{"events":6124},[6063,6064],"AppLovin Announces Substantial Increase in Full Year 2025 Financial Results","On February 11, 2026, AppLovin Corporation announced its financial results for the fourth quarter and full year ended December 31, 2025. The company reported a 70% increase in revenue for the full year, reaching $5.48 billion, and an 111% increase in net income to $3.33 billion. Key financial highlights include a significant rise in Adjusted EBITDA and Free Cash Flow, and substantial stock repurchases during the year. AppLovin also provided financial guidance for the first quarter of 2026, anticipating continued growth.","2026-02-11 21:12:57",[6129],{"exhibit_number":6072,"htm_reference":6130,"full_url":6131},"exhibit991-4q25earningspre.htm","https://www.sec.gov/Archives/edgar/data/1751008/000175100826000005/exhibit991-4q25earningspre.htm",{"symbol":5,"accessionnumber":5707,"filingdate":1290,"sec_url":5709,"tags":6133,"headline":6137,"summary":6138,"sector":9,"industry":6067,"date_processed":6139,"impact_score":6069,"exhibits":6140,"isLocked":6075},{"2.02":6134,"9.01":6135},[6063],[6136],"Exhibits Furnished","AppLovin Announces Strong Q3 2025 Financial Results and Increased Share Repurchase Authorization","AppLovin Corporation announced financial results for the quarter ended September 30, 2025, reporting a 68% increase in revenue to $1.405 billion and a 92% increase in net income to $836 million. The company also repurchased and withheld 1.3 million shares of its Class A common stock for a total cost of $571 million during the quarter. The board of directors increased the share repurchase authorization by $3.2 billion, bringing the total remaining authorization to $3.3 billion as of the end of October. For Q4 2025, the company provided guidance with revenue expected between $1.570 billion and $1.600 billion and Adjusted EBITDA between $1.290 billion and $1.320 billion.","2025-11-05 21:09:47",[6141],{"exhibit_number":6072,"htm_reference":6142,"full_url":6143},"exhibit991-3q25earningspre.htm","https://www.sec.gov/Archives/edgar/data/1751008/000175100825000079/exhibit991-3q25earningspre.htm",{"symbol":5,"accessionnumber":5712,"filingdate":1659,"sec_url":5714,"tags":6145,"headline":6148,"summary":6149,"sector":9,"industry":6067,"date_processed":6150,"impact_score":6069,"exhibits":6151,"isLocked":6075},{"2.02":6146,"9.01":6147},[6063,6064],[6136],"AppLovin Announces Strong Second Quarter 2025 Financial Results","AppLovin Corporation announced robust financial results for the second quarter of 2025, with significant growth in revenue, net income, and Adjusted EBITDA. The company reported a 77% increase in revenue to $1.26 billion and a 164% surge in net income to $820 million. Adjusted EBITDA grew by 99% to $1.02 billion. The company also completed the sale of its Apps business to Tripledot Studios for $400 million in cash. AppLovin provided financial guidance for the third quarter of 2025, expecting revenue between $1.32 billion and $1.34 billion and Adjusted EBITDA between $1.07 billion and $1.09 billion.","2025-08-22 00:20:49",[6152],{"exhibit_number":6072,"htm_reference":6153,"full_url":6154},"exhibit991-2q25earningspre.htm","https://www.sec.gov/Archives/edgar/data/1751008/000175100825000069/exhibit991-2q25earningspre.htm",{"symbol":5,"accessionnumber":5721,"filingdate":1801,"sec_url":5723,"tags":6156,"headline":6162,"summary":6163,"sector":9,"industry":6067,"date_processed":6164,"impact_score":6098,"exhibits":6165,"isLocked":6075},{"1.01":6157,"8.01":6159,"9.01":6161},[6158],"Financial Instrument Agreement",[6160],"Major Legal Settlement",[6136],"AppLovin Completes Acquisition of Subsidiaries from Tripledot","On June 30, 2025, AppLovin Corporation completed the acquisition of certain wholly owned subsidiaries engaged in its mobile gaming business from Tripledot for $400.0 million in cash and equity consideration. The transaction was executed under an amended Purchase Agreement, where Purchaser Parent elected to pay the cash consideration instead of issuing a promissory note. The transaction closed with AppLovin transferring the equity interests of the subsidiaries to the Purchasers. No promissory note was issued as part of the purchase consideration.","2025-08-22 06:56:10",[6166],{"exhibit_number":6167,"htm_reference":6168,"full_url":6169},"EX-2.1","exhibit21-amendmentno1topu.htm","https://www.sec.gov/Archives/edgar/data/1751008/000175100825000061/exhibit21-amendmentno1topu.htm",{"symbol":5,"accessionnumber":5726,"filingdate":1888,"sec_url":5728,"tags":6171,"headline":6175,"summary":6176,"sector":9,"industry":6067,"date_processed":6177,"impact_score":6069,"exhibits":6178,"isLocked":6075},{"5.07":6172},[6173,6174],"Director Elections Results","Equity Plan Approved","AppLovin Annual Meeting Results: Directors Elected and Accounting Firm Ratified","On June 4, 2025, AppLovin Corporation held its annual meeting of stockholders where shareholders voted on two key proposals. All nine director nominees were duly elected, and the appointment of Deloitte & Touche LLP as the independent registered public accounting firm for the fiscal year ending December 31, 2025, was ratified. These results were determined based on votes cast at the meeting, with a significant majority supporting both proposals.","2025-08-22 15:52:48",[],{"symbol":5,"accessionnumber":5736,"filingdate":2016,"sec_url":5738,"tags":6180,"headline":6185,"summary":6186,"sector":9,"industry":6067,"date_processed":6187,"impact_score":6069,"exhibits":6188,"isLocked":6075},{"1.01":6181,"2.02":6183,"9.01":6184},[6182],"New Major Contract",[6063],[6136],"AppLovin Announces Sale of Mobile Gaming Business and Strong Q1 2025 Results","AppLovin Corporation announced on May 7, 2025, the sale of its mobile gaming business to Tripledot Studios for $400 million in cash and an ownership stake, expected to close in Q2 2025. Additionally, the company reported strong financial results for Q1 2025, with a 71% increase in advertising revenue and a 144% increase in net income. The company also provided guidance for Q2 2025, highlighting continued growth in advertising revenue.","2025-08-22 23:42:17",[6189,6192],{"exhibit_number":6167,"htm_reference":6190,"full_url":6191},"exhibit21purchaseagreement.htm","https://www.sec.gov/Archives/edgar/data/1751008/000175100825000051/exhibit21purchaseagreement.htm",{"exhibit_number":6072,"htm_reference":6193,"full_url":6194},"exhibit991-1q25earningspre.htm","https://www.sec.gov/Archives/edgar/data/1751008/000175100825000051/exhibit991-1q25earningspre.htm",{"symbol":5,"accessionnumber":5741,"filingdate":2130,"sec_url":5743,"tags":6196,"headline":6198,"summary":6199,"sector":9,"industry":6067,"date_processed":6200,"impact_score":6069,"exhibits":6201,"isLocked":6075},{"5.02":6197},[6081,6113],"AppLovin Appoints Maynard Webb to Board and Announces Edward Oberwager's Departure","AppLovin Corporation appointed Maynard Webb to its Board of Directors and designated him as a member of the Audit Committee and Nominating and Corporate Governance Committee, effective April 9, 2025. Webb, with extensive experience in technology and venture capital, currently serves on the boards of Salesforce and Visa. Simultaneously, Edward Oberwager notified the Company of his decision not to stand for re-election at the 2025 Annual Meeting, though he will serve until the meeting's conclusion. His departure is not due to any disagreement with the Company.","2025-08-23 16:39:50",[],{"symbol":5,"accessionnumber":5746,"filingdate":2154,"sec_url":5748,"tags":6203,"headline":6205,"summary":6206,"sector":9,"industry":6067,"date_processed":6207,"impact_score":6208,"exhibits":6209,"isLocked":6075},{"8.01":6204},[6084],"AppLovin Corporation Expresses Preliminary Interest in Purchasing TikTok Markets Outside China","On April 3, 2025, AppLovin Corporation confirmed that it has provided an indication of interest to the President of the United States to explore the purchase of TikTok in all markets outside of China. The Company emphasized that this indication of interest is preliminary and there can be no assurance that a transaction involving the Company will proceed.","2025-08-23 17:18:32","LOW",[],{"symbol":5,"accessionnumber":5751,"filingdate":2293,"sec_url":5753,"tags":6211,"headline":6215,"summary":6216,"sector":9,"industry":6067,"date_processed":6217,"impact_score":6098,"exhibits":6218,"isLocked":6075},{"8.01":6212},[6213,6214],"Share Repurchase Program Announced","Regulatory Approval","AppLovin Authorizes Modification to Share Repurchase Program","On February 28, 2025, AppLovin Corporation announced that its Board of Directors had authorized a modification to the company's share repurchase program. The modification allows for an immediate availability of $500 million for repurchase of Class A common stock, independent of the previous Free Cash Flow limitation, and future increases will be based on the Free Cash Flow generated in the preceding fiscal quarter, with the total repurchases not to exceed the existing maximum amount of $1.772 billion.","2025-08-23 23:05:26",[],{"symbol":5,"accessionnumber":5766,"filingdate":2354,"sec_url":5768,"tags":6220,"headline":6223,"summary":6224,"sector":9,"industry":6067,"date_processed":6225,"impact_score":6098,"exhibits":6226,"isLocked":6075},{"2.02":6221,"9.01":6222},[6063,6094],[6136],"AppLovin Announces Significant Increase in Revenue and Net Income for 2024","AppLovin Corporation reported substantial growth in both revenue and net income for the full year 2024, with total revenue increasing by 43% to $4.71 billion and net income surging by 343% to $1.58 billion. The company's advertising segment showed notable growth, contributing significantly to the overall performance. AppLovin also provided guidance for the first quarter of 2025, indicating continued strong financial performance.","2025-11-13 23:35:08",[6227],{"exhibit_number":6072,"htm_reference":6228,"full_url":6229},"exhibit991-4q24earningspre.htm","https://www.sec.gov/Archives/edgar/data/1751008/000175100825000006/exhibit991-4q24earningspre.htm",{"symbol":5,"accessionnumber":5761,"filingdate":2354,"sec_url":5763,"tags":6231,"headline":6235,"summary":6236,"sector":9,"industry":6067,"date_processed":6237,"impact_score":6098,"exhibits":6238,"isLocked":6075},{"5.02":6232,"8.01":6233},[6110,6112],[6213,6234,6084],"Strategic Partnership Announced","AppLovin Announces Sale of Mobile Gaming Business and CMO Resignation","On February 12, 2025, AppLovin Corporation announced a term sheet for the sale of its mobile gaming business to a privately held company for $900 million. The sale includes $400 million in shares and $500 million in cash. Simultaneously, the Company announced that Katie Jansen, its Chief Marketing Officer, tendered her resignation effective March 14, 2025. The resignation was not due to any disagreements with the Company.","2025-11-13 23:35:10",[],{"symbol":5,"accessionnumber":5771,"filingdate":2602,"sec_url":5773,"tags":6240,"headline":6249,"summary":6250,"sector":9,"industry":6067,"date_processed":6251,"impact_score":6069,"exhibits":6252,"isLocked":6075},{"1.01":6241,"1.02":6242,"2.03":6244,"9.01":6247},[6182,6158],[6243],"Contract Termination",[6245,6246],"New Debt Issued","Credit Facility Entered",[6248],"No viable tag","AppLovin Corp Issues $3.52 Billion Senior Notes and Enters New Credit Agreement","AppLovin Corp completed a public offering of $3.52 billion aggregate principal amount of senior notes due between 2029 and 2054 and entered into a new unsecured revolving credit agreement for $1 billion. The proceeds from the notes offering will be used to repay existing term loans. In connection with these transactions, AppLovin also terminated its existing Credit Agreement.","2025-11-26 23:14:19",[6253,6257,6261,6265],{"exhibit_number":6254,"htm_reference":6255,"full_url":6256},"EX-4.1","d896321dex41.htm","https://www.sec.gov/Archives/edgar/data/1751008/000119312524271603/d896321dex41.htm",{"exhibit_number":6258,"htm_reference":6259,"full_url":6260},"EX-4.2","d896321dex42.htm","https://www.sec.gov/Archives/edgar/data/1751008/000119312524271603/d896321dex42.htm",{"exhibit_number":6262,"htm_reference":6263,"full_url":6264},"EX-5.1","d896321dex51.htm","https://www.sec.gov/Archives/edgar/data/1751008/000119312524271603/d896321dex51.htm",{"exhibit_number":6266,"htm_reference":6267,"full_url":6268},"EX-10.1","d896321dex101.htm","https://www.sec.gov/Archives/edgar/data/1751008/000119312524271603/d896321dex101.htm",{"symbol":5,"accessionnumber":5776,"filingdate":2643,"sec_url":5778,"tags":6270,"headline":6273,"summary":6274,"sector":9,"industry":6067,"date_processed":6275,"impact_score":6069,"exhibits":6276,"isLocked":6075},{"1.01":6271,"9.01":6272},[6158],[6136],"AppLovin Corporation Announces $3.55 Billion Senior Notes Offering","On November 20, 2024, AppLovin Corporation announced an offering of $3.55 billion aggregate principal amount of senior notes due in 2029, 2031, 2034, and 2054. The company intends to use the net proceeds to repay its existing senior secured term loan facilities and for general corporate purposes. The offering is expected to close on December 5, 2024, subject to customary conditions.","2025-11-27 23:32:46",[6277],{"exhibit_number":6278,"htm_reference":6279,"full_url":6280},"EX-1.1","d890104dex11.htm","https://www.sec.gov/Archives/edgar/data/1751008/000119312524264365/d890104dex11.htm",{"symbol":5,"accessionnumber":5781,"filingdate":2654,"sec_url":5783,"tags":6282,"headline":6286,"summary":6287,"sector":9,"industry":6067,"date_processed":6288,"impact_score":6069,"exhibits":6289,"isLocked":6075},{"8.01":6283,"9.01":6285},[6284],"Convertible Notes Offering",[6136],"AppLovin Announces Underwritten Public Offering of Senior Notes","On November 20, 2024, AppLovin Corporation announced the launch of an underwritten public offering of senior notes. The offering consists of $1,000 million aggregate principal amount of 5.125% Senior Notes due 2029, $1,000 million aggregate principal amount of 5.375% Senior Notes due 2031, $1,000 million aggregate principal amount of 5.500% Senior Notes due 2034, and $550 million aggregate principal amount of 5.950% Senior Notes due 2054. The net proceeds will be used to repay existing term loans and for general corporate purposes. The offering is expected to close on December 5, 2024.","2025-11-27 23:55:49",[6290,6293],{"exhibit_number":6072,"htm_reference":6291,"full_url":6292},"d874358dex991.htm","https://www.sec.gov/Archives/edgar/data/1751008/000119312524262635/d874358dex991.htm",{"exhibit_number":6294,"htm_reference":6295,"full_url":6296},"EX-99.2","d874358dex992.htm","https://www.sec.gov/Archives/edgar/data/1751008/000119312524262635/d874358dex992.htm",{"symbol":5,"accessionnumber":5786,"filingdate":2660,"sec_url":5788,"tags":6298,"headline":6302,"summary":6303,"sector":9,"industry":6067,"date_processed":6304,"impact_score":6208,"exhibits":6305,"isLocked":6075},{"7.01":6299,"9.01":6301},[6300],"Regulation FD Disclosure",[6136],"AppLovin Transitions to Unsecured Debt Capital Structure","AppLovin Corporation announced its plans to transition to an all unsecured debt capital structure following receipt of investment grade ratings. The company is holding meetings with potential fixed income investors for a new unsecured revolving credit facility of up to $1,000 million. The transition is conditional on the termination of existing secured credit facilities and repayment of secured term loans.","2025-11-28 23:08:17",[],{"symbol":5,"accessionnumber":5791,"filingdate":2709,"sec_url":5793,"tags":6307,"headline":6310,"summary":6311,"sector":9,"industry":6067,"date_processed":6312,"impact_score":6208,"exhibits":6313,"isLocked":6075},{"2.02":6308,"9.01":6309},[6064],[6136],"AppLovin Reports Q3 2024 Financial Results","On November 6, 2024, AppLovin Corporation announced its financial results for the third quarter of 2024. The company posted a press release detailing the financial performance and hosted a webinar for further discussion. A letter to shareholders was also published on the Investor Relations website. Specific financial metrics and outcomes were discussed during the webinar.","2025-12-04 23:17:25",[6314,6317],{"exhibit_number":6072,"htm_reference":6315,"full_url":6316},"exhibit991-pressreleasedat.htm","https://www.sec.gov/Archives/edgar/data/1751008/000175100824000059/exhibit991-pressreleasedat.htm",{"exhibit_number":6294,"htm_reference":6318,"full_url":6319},"a3q24applovinshareholder.htm","https://www.sec.gov/Archives/edgar/data/1751008/000175100824000059/a3q24applovinshareholder.htm",{"symbol":5,"accessionnumber":5806,"filingdate":3079,"sec_url":5808,"tags":6321,"headline":6324,"summary":6325,"sector":9,"industry":6067,"date_processed":6326,"impact_score":6208,"exhibits":6327,"isLocked":6075},{"2.02":6322,"9.01":6323},[6064],[6136],"AppLovin Announces Second Quarter 2024 Financial Results","AppLovin Corporation announced its financial results for the second quarter of 2024 on August 7, 2024. The company will host a webinar to discuss the results and provide business performance commentary. The financial information is available in the attached press release and letter to shareholders.","2025-08-23 18:50:33",[],{"symbol":5,"accessionnumber":5811,"filingdate":3314,"sec_url":5813,"tags":6329,"headline":6332,"summary":6333,"sector":9,"industry":6067,"date_processed":6334,"impact_score":6208,"exhibits":6335,"isLocked":6075},{"5.07":6330},[6173,6331],"Say-on-Pay Approved","AppLovin Successfully Holds Annual Meeting and Elects Directors","On June 5, 2024, AppLovin Corporation held its annual meeting of stockholders, where all nine director nominees were duly elected, and the stockholders ratified the appointment of Deloitte & Touche LLP as the independent registered public accounting firm for the fiscal year ending December 31, 2024. The votes for the director election and accounting firm ratification are detailed in the filing.","2025-08-23 12:39:26",[],{"symbol":5,"accessionnumber":5821,"filingdate":3420,"sec_url":5823,"tags":6337,"headline":6340,"summary":6341,"sector":9,"industry":6067,"date_processed":6342,"impact_score":6098,"exhibits":6343,"isLocked":6075},{"2.02":6338,"9.01":6339},[6063,6094],[6248],"AppLovin Announces First Quarter 2024 Financial Results","AppLovin Corporation announced its financial results for the first quarter ended March 31, 2024. The company reported its quarterly earnings, revenue, and other financial metrics, along with a letter to its shareholders. A webcast and conference call were hosted to discuss these results in detail. For more information, investors can refer to the press release and letter to shareholders attached as exhibits.","2025-08-22 18:58:34",[6344,6346],{"exhibit_number":6072,"htm_reference":6315,"full_url":6345},"https://www.sec.gov/Archives/edgar/data/1751008/000175100824000041/exhibit991-pressreleasedat.htm",{"exhibit_number":6294,"htm_reference":6347,"full_url":6348},"q124shareholderletter-53.htm","https://www.sec.gov/Archives/edgar/data/1751008/000175100824000041/q124shareholderletter-53.htm",{"symbol":5,"accessionnumber":5826,"filingdate":3635,"sec_url":5828,"tags":6350,"headline":6354,"summary":6355,"sector":9,"industry":6067,"date_processed":6356,"impact_score":6069,"exhibits":6357,"isLocked":6075},{"1.01":6351,"2.03":6352,"9.01":6353},[6158],[6246,6245],[6248],"AppLovin Amends Credit Agreement for Significant Term Loan Refinancing","On March 14, 2024, AppLovin Corporation amended its Credit Agreement to refinance its existing term loans with new agreements totaling $3,556,250,000. The amendment includes $1,463,750,000 in replacement term loans with a maturity date of October 25, 2028, and $2,092,500,000 in initial term loans maturing on August 18, 2030. The new loans are intended to refinance the Company's existing term loans, with interest rates subject to specific conditions detailed in the Amended Credit Agreement.","2025-08-22 08:00:52",[6358],{"exhibit_number":6266,"htm_reference":6359,"full_url":6360},"creditagreementexhibit101.htm","https://www.sec.gov/Archives/edgar/data/1751008/000175100824000017/creditagreementexhibit101.htm",{"symbol":5,"accessionnumber":5831,"filingdate":3682,"sec_url":5833,"tags":6362,"headline":6366,"summary":6367,"sector":9,"industry":6067,"date_processed":6368,"impact_score":6069,"exhibits":6369,"isLocked":6075},{"1.01":6363,"9.01":6365},[6364,6158],"Material Agreement Amendment",[6136],"AppLovin Corporation Announces Underwriting Agreement for Secondary Offering","On February 29, 2024, AppLovin Corporation entered into an underwriting agreement for a secondary public offering of 19,866,397 shares of its Class A common stock by a selling stockholder. The offering price per share is set at $56.00. Concurrently, the company agreed to repurchase 10,466,397 shares at $54.46 per share from the underwriters. The offering and repurchase are expected to close around March 6, 2024, pending customary conditions. AppLovin will not receive any proceeds from the sale by the selling stockholder.","2025-08-22 06:24:53",[6370,6373],{"exhibit_number":6278,"htm_reference":6371,"full_url":6372},"d801640dex11.htm","https://www.sec.gov/Archives/edgar/data/1751008/000119312524058014/d801640dex11.htm",{"exhibit_number":6262,"htm_reference":6374,"full_url":6375},"d801640dex51.htm","https://www.sec.gov/Archives/edgar/data/1751008/000119312524058014/d801640dex51.htm",{"symbol":5,"accessionnumber":5841,"filingdate":3751,"sec_url":5843,"tags":6377,"headline":6381,"summary":6382,"sector":9,"industry":6067,"date_processed":6383,"impact_score":6069,"exhibits":6384,"isLocked":6075},{"2.02":6378,"8.01":6379,"9.01":6380},[6064],[6213],[6248],"AppLovin Announces Financial Results and Increased Share Repurchase Program","On February 14, 2024, AppLovin Corporation announced its financial results for Q4 and full year 2023 and disclosed an increase in its share repurchase program by $1.25 billion, authorized by the Board of Directors on February 8, 2024. The total authorized repurchase amount is now $1.252 billion. The financial results were shared in a press release and letter to shareholders, and a webinar was hosted to discuss the results. Further financial details are provided in the exhibits.","2025-08-22 03:35:24",[6385,6387],{"exhibit_number":6072,"htm_reference":6315,"full_url":6386},"https://www.sec.gov/Archives/edgar/data/1751008/000175100824000004/exhibit991-pressreleasedat.htm",{"exhibit_number":6294,"htm_reference":6388,"full_url":6389},"exhibit992-applovinx4q23.htm","https://www.sec.gov/Archives/edgar/data/1751008/000175100824000004/exhibit992-applovinx4q23.htm",null,1789889650401]