[{"data":1,"prerenderedAt":6384},["ShallowReactive",2],{"company-overview-AXON":3},{"company_profile":4,"ohlc":24,"spy":4308,"trading_signals":5553,"company_actions":5686,"filings_8k":6056,"report_history":6383,"insider_summary":6383,"filings_summary":6383,"financials_summary":6383,"institutional_summary":6383,"seo_links":6383},{"symbol":5,"name":6,"exchange":7,"mic_code":8,"sector":9,"industry":10,"employees":11,"website":12,"description":13,"type":14,"ceo":15,"address":16,"city":17,"zip":18,"state":19,"country":20,"phone":21,"record_date":22,"is_active":23},"AXON","Axon Enterprise, Inc.","NASDAQ","XNGS","Industrials","Aerospace & Defense",4100,"https://www.axon.com","Axon Enterprise, Inc. is a technology company that develops and manufactures products and services for law enforcement, military, and civilian markets. Known for its innovations in public safety technology, Axon is best recognized for its development of non-lethal conducted energy weapons, including its flagship TASER brand, used by law enforcement agencies globally. Beyond hardware, the company has significantly expanded into software solutions by providing digital evidence management systems, body-worn cameras, and cloud-based platforms for managing data and video footage. These technological advancements enable more efficient data handling and facilitate improved transparency and accountability within law enforcement operations. Axon's products and services are pivotal in enhancing officer and civilian safety, strengthening its role as a key player in the public safety sector. By continuously evolving its technology offerings, Axon Enterprise, Inc. remains influential in shaping the future landscape of law enforcement and public safety technology.","Common Stock","Mr. Patrick W. Smith","17800 North 85th Street","Scottsdale",85255,"AZ","United States","480 991 0797","2025-03-08 00:00:00","True",[25,31,37,43,49,55,61,67,73,79,85,90,96,102,108,114,120,126,132,138,144,150,156,162,168,174,180,186,192,198,204,210,215,221,227,233,239,245,251,257,263,268,274,279,285,291,296,302,307,313,319,324,330,336,342,348,354,360,366,372,378,384,389,395,401,407,413,419,424,430,436,442,448,454,460,465,471,477,482,488,494,500,506,512,518,523,529,535,541,547,553,559,565,571,577,583,589,595,600,606,611,616,622,628,634,640,646,652,658,664,670,676,682,688,694,700,706,712,717,723,729,735,741,747,753,759,765,770,776,781,787,793,798,804,810,816,822,828,834,840,846,852,858,864,870,876,882,887,893,899,905,910,916,922,927,932,938,944,949,955,961,967,973,979,985,991,997,1003,1009,1015,1021,1026,1032,1038,1043,1049,1055,1060,1066,1072,1078,1084,1090,1095,1100,1106,1112,1117,1123,1129,1135,1141,1146,1152,1158,1164,1170,1176,1182,1188,1194,1200,1206,1212,1218,1223,1229,1234,1240,1246,1252,1258,1263,1269,1275,1280,1286,1292,1297,1303,1309,1315,1320,1326,1331,1337,1343,1349,1355,1361,1367,1373,1379,1385,1391,1397,1403,1409,1415,1421,1427,1433,1439,1445,1451,1457,1462,1468,1473,1479,1485,1491,1497,1503,1508,1513,1519,1525,1531,1535,1541,1546,1552,1558,1564,1570,1576,1582,1588,1594,1600,1606,1612,1617,1623,1629,1633,1639,1645,1651,1657,1663,1669,1675,1680,1686,1692,1698,1702,1708,1714,1720,1725,1729,1735,1741,1747,1753,1759,1765,1771,1777,1783,1789,1795,1800,1806,1812,1818,1824,1829,1835,1840,1846,1852,1858,1863,1869,1875,1881,1887,1893,1899,1905,1911,1915,1920,1925,1931,1937,1943,1949,1955,1961,1966,1972,1978,1983,1988,1993,1998,2003,2009,2015,2021,2027,2033,2039,2045,2051,2057,2062,2067,2073,2079,2085,2090,2095,2101,2107,2112,2118,2124,2130,2136,2142,2148,2154,2159,2165,2171,2176,2182,2186,2192,2198,2203,2207,2213,2219,2225,2231,2237,2243,2249,2255,2259,2265,2271,2277,2282,2288,2294,2300,2306,2312,2317,2322,2327,2333,2339,2345,2351,2356,2362,2368,2374,2379,2384,2390,2396,2402,2408,2414,2419,2425,2431,2436,2441,2446,2451,2455,2460,2466,2471,2477,2483,2489,2495,2501,2506,2511,2517,2521,2527,2533,2538,2544,2550,2556,2561,2566,2572,2578,2584,2590,2595,2600,2605,2611,2617,2623,2629,2635,2640,2646,2651,2657,2663,2669,2675,2681,2686,2692,2698,2703,2709,2715,2720,2726,2731,2736,2742,2746,2749,2755,2761,2767,2773,2778,2783,2788,2793,2797,2802,2808,2814,2820,2826,2832,2838,2844,2849,2855,2861,2866,2872,2878,2882,2887,2893,2899,2905,2911,2917,2923,2928,2934,2940,2945,2951,2957,2963,2969,2975,2981,2987,2992,2997,3002,3007,3013,3019,3025,3031,3035,3041,3047,3052,3058,3064,3070,3076,3082,3088,3094,3100,3106,3111,3116,3122,3128,3134,3140,3146,3151,3157,3162,3168,3174,3179,3184,3190,3196,3202,3208,3214,3218,3223,3229,3235,3241,3247,3252,3257,3262,3268,3274,3280,3286,3292,3297,3303,3309,3314,3320,3326,3331,3336,3342,3347,3353,3359,3365,3371,3377,3383,3388,3393,3398,3404,3410,3416,3422,3428,3434,3440,3446,3452,3458,3464,3469,3475,3481,3487,3493,3499,3504,3510,3516,3521,3526,3532,3538,3543,3549,3555,3561,3566,3572,3577,3582,3588,3594,3599,3603,3609,3614,3619,3624,3627,3633,3638,3643,3647,3652,3657,3661,3666,3671,3677,3683,3688,3694,3700,3706,3712,3718,3723,3729,3735,3741,3747,3753,3758,3764,3770,3776,3782,3788,3793,3799,3805,3811,3817,3822,3827,3831,3837,3843,3848,3853,3859,3865,3870,3876,3882,3886,3892,3898,3903,3909,3915,3921,3926,3931,3937,3943,3949,3954,3959,3965,3971,3977,3983,3989,3995,4000,4006,4012,4017,4023,4028,4034,4040,4046,4051,4057,4061,4067,4072,4078,4084,4090,4096,4102,4108,4114,4120,4126,4131,4137,4143,4149,4155,4161,4167,4170,4176,4182,4187,4192,4197,4203,4209,4215,4220,4225,4231,4237,4243,4249,4255,4261,4267,4273,4278,4284,4290,4296,4302],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",455.62,458,446.37,447.66,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-09-17",468.73,473.27,450.12,453.5,{"symbol":5,"time":38,"open":39,"high":40,"low":41,"close":42},"2026-09-16",441.33,475.99,439.51,468.42,{"symbol":5,"time":44,"open":45,"high":46,"low":47,"close":48},"2026-09-15",467.68,471.41,434.46,442.08,{"symbol":5,"time":50,"open":51,"high":52,"low":53,"close":54},"2026-09-14",477.52,499.89,473.5,490.18,{"symbol":5,"time":56,"open":57,"high":58,"low":59,"close":60},"2026-09-11",480.45,488.46,473.25,479.34,{"symbol":5,"time":62,"open":63,"high":64,"low":65,"close":66},"2026-09-10",486,492.19,476.05,478.85,{"symbol":5,"time":68,"open":69,"high":70,"low":71,"close":72},"2026-09-09",500,503.28,485.23,490,{"symbol":5,"time":74,"open":75,"high":76,"low":77,"close":78},"2026-09-08",506.03,514.62,501.37,505.43,{"symbol":5,"time":80,"open":81,"high":82,"low":83,"close":84},"2026-09-04",531.21,532.4,514.27,515.67,{"symbol":5,"time":86,"open":87,"high":88,"low":87,"close":89},"2026-09-03",516.12,539.41,538.15,{"symbol":5,"time":91,"open":92,"high":93,"low":94,"close":95},"2026-09-02",516.65,517.98,499,506.98,{"symbol":5,"time":97,"open":98,"high":99,"low":100,"close":101},"2026-09-01",557.49,559.3,511.18,518.3,{"symbol":5,"time":103,"open":104,"high":105,"low":106,"close":107},"2026-08-31",590.87,597.49,560.11,566.56,{"symbol":5,"time":109,"open":110,"high":111,"low":112,"close":113},"2026-08-28",610.77,616,596.02,600.73,{"symbol":5,"time":115,"open":116,"high":117,"low":118,"close":119},"2026-08-27",613,615.92,599.67,611.2,{"symbol":5,"time":121,"open":122,"high":123,"low":124,"close":125},"2026-08-26",609,614,597.09,607.48,{"symbol":5,"time":127,"open":128,"high":129,"low":130,"close":131},"2026-08-25",603.05,620.79,590.75,613.26,{"symbol":5,"time":133,"open":134,"high":135,"low":136,"close":137},"2026-08-24",622.14,634.94,595.11,597.59,{"symbol":5,"time":139,"open":140,"high":141,"low":142,"close":143},"2026-08-21",623.86,636.36,603.76,627.75,{"symbol":5,"time":145,"open":146,"high":147,"low":148,"close":149},"2026-08-20",643,644,613.27,614.26,{"symbol":5,"time":151,"open":152,"high":153,"low":154,"close":155},"2026-08-19",620.71,651.61,617.64,645.72,{"symbol":5,"time":157,"open":158,"high":159,"low":160,"close":161},"2026-08-18",595.63,626.07,594.01,619.85,{"symbol":5,"time":163,"open":164,"high":165,"low":166,"close":167},"2026-08-17",607.81,620.72,601.24,604.32,{"symbol":5,"time":169,"open":170,"high":171,"low":172,"close":173},"2026-08-14",615.49,622.55,601.51,612.83,{"symbol":5,"time":175,"open":176,"high":177,"low":178,"close":179},"2026-08-13",597.14,619.16,590.1,615.59,{"symbol":5,"time":181,"open":182,"high":183,"low":184,"close":185},"2026-08-12",628.95,642.68,594.2,599.78,{"symbol":5,"time":187,"open":188,"high":189,"low":190,"close":191},"2026-08-11",595,642.5,572.7,636.31,{"symbol":5,"time":193,"open":194,"high":195,"low":196,"close":197},"2026-08-10",568.25,598.72,566.95,596.33,{"symbol":5,"time":199,"open":200,"high":201,"low":202,"close":203},"2026-08-07",526.32,572.68,525.01,571.01,{"symbol":5,"time":205,"open":206,"high":207,"low":208,"close":209},"2026-08-06",589.15,628.22,516.15,522.46,{"symbol":5,"time":211,"open":212,"high":212,"low":213,"close":214},"2026-08-05",617.25,595.1,609.49,{"symbol":5,"time":216,"open":217,"high":218,"low":219,"close":220},"2026-08-04",583.61,608.19,580.26,607.2,{"symbol":5,"time":222,"open":223,"high":224,"low":225,"close":226},"2026-08-03",547.78,577.44,546.37,575.88,{"symbol":5,"time":228,"open":229,"high":230,"low":231,"close":232},"2026-07-31",519.06,530.97,514.76,527.76,{"symbol":5,"time":234,"open":235,"high":236,"low":237,"close":238},"2026-07-30",517.02,526.03,502.72,525.3,{"symbol":5,"time":240,"open":241,"high":242,"low":243,"close":244},"2026-07-29",544.51,564.24,526.16,531.2,{"symbol":5,"time":246,"open":247,"high":248,"low":249,"close":250},"2026-07-28",534.25,551.07,520.44,547.65,{"symbol":5,"time":252,"open":253,"high":254,"low":255,"close":256},"2026-07-27",517,533.02,514.24,525.48,{"symbol":5,"time":258,"open":259,"high":260,"low":261,"close":262},"2026-07-24",499.75,505.71,487.53,502.34,{"symbol":5,"time":264,"open":265,"high":69,"low":266,"close":267},"2026-07-23",499.59,485.75,491.9,{"symbol":5,"time":269,"open":270,"high":271,"low":272,"close":273},"2026-07-22",511.17,511.46,490.04,491.49,{"symbol":5,"time":275,"open":276,"high":277,"low":278,"close":270},"2026-07-21",528.2,533.33,510.05,{"symbol":5,"time":280,"open":281,"high":282,"low":283,"close":284},"2026-07-20",501.64,532.19,500.13,527.48,{"symbol":5,"time":286,"open":287,"high":288,"low":289,"close":290},"2026-07-17",531.94,538.2,507.11,510.28,{"symbol":5,"time":292,"open":293,"high":293,"low":294,"close":295},"2026-07-16",545.31,520.68,541.75,{"symbol":5,"time":297,"open":298,"high":299,"low":300,"close":301},"2026-07-15",554.15,560,534.54,541.12,{"symbol":5,"time":303,"open":304,"high":305,"low":304,"close":306},"2026-07-14",526.51,559.14,547.26,{"symbol":5,"time":308,"open":309,"high":310,"low":311,"close":312},"2026-07-13",563,578,544.32,547.03,{"symbol":5,"time":314,"open":315,"high":316,"low":317,"close":318},"2026-07-10",582,588,555.61,565.8,{"symbol":5,"time":320,"open":321,"high":322,"low":323,"close":315},"2026-07-09",582.1,590.82,575.03,{"symbol":5,"time":325,"open":326,"high":327,"low":328,"close":329},"2026-07-08",630,630.99,595.14,599.8,{"symbol":5,"time":331,"open":332,"high":333,"low":334,"close":335},"2026-07-07",637.72,665.07,624,640.46,{"symbol":5,"time":337,"open":338,"high":339,"low":340,"close":341},"2026-07-06",598.5,623.96,580.97,622.35,{"symbol":5,"time":343,"open":344,"high":345,"low":346,"close":347},"2026-07-02",587.06,603,575.82,597.04,{"symbol":5,"time":349,"open":350,"high":351,"low":352,"close":353},"2026-07-01",580.52,610.99,560.62,593.96,{"symbol":5,"time":355,"open":356,"high":357,"low":358,"close":359},"2026-06-30",521.45,562.06,520.13,560.61,{"symbol":5,"time":361,"open":362,"high":363,"low":364,"close":365},"2026-06-29",487.29,524.78,486.03,510.6,{"symbol":5,"time":367,"open":368,"high":369,"low":370,"close":371},"2026-06-26",445.04,477.17,440,464.83,{"symbol":5,"time":373,"open":374,"high":375,"low":376,"close":377},"2026-06-25",454.5,466.63,443,444.73,{"symbol":5,"time":379,"open":380,"high":381,"low":382,"close":383},"2026-06-24",432.27,468.04,429.84,456.73,{"symbol":5,"time":385,"open":386,"high":387,"low":386,"close":388},"2026-06-23",414.44,441.11,433.04,{"symbol":5,"time":390,"open":391,"high":392,"low":393,"close":394},"2026-06-22",417.05,419.03,403.79,410.03,{"symbol":5,"time":396,"open":397,"high":398,"low":399,"close":400},"2026-06-18",424.89,428.05,402,423.4,{"symbol":5,"time":402,"open":403,"high":404,"low":405,"close":406},"2026-06-17",431.8,442.81,422.11,423.01,{"symbol":5,"time":408,"open":409,"high":410,"low":411,"close":412},"2026-06-16",441.64,448.1,427,435.39,{"symbol":5,"time":414,"open":415,"high":416,"low":417,"close":418},"2026-06-15",448.72,457.57,434.53,443.21,{"symbol":5,"time":420,"open":421,"high":422,"low":411,"close":423},"2026-06-12",446.89,450,441.73,{"symbol":5,"time":425,"open":426,"high":427,"low":428,"close":429},"2026-06-11",444.77,453.15,423.04,446.2,{"symbol":5,"time":431,"open":432,"high":433,"low":434,"close":435},"2026-06-10",448.66,462.99,437.98,447.59,{"symbol":5,"time":437,"open":438,"high":439,"low":440,"close":441},"2026-06-09",467.61,479.47,436.36,452.51,{"symbol":5,"time":443,"open":444,"high":445,"low":446,"close":447},"2026-06-08",490.73,492.59,470.75,471.06,{"symbol":5,"time":449,"open":450,"high":451,"low":452,"close":453},"2026-06-05",506.76,514.99,481,486.12,{"symbol":5,"time":455,"open":456,"high":457,"low":458,"close":459},"2026-06-04",485,515.8,477.25,513.2,{"symbol":5,"time":461,"open":452,"high":462,"low":463,"close":464},"2026-06-03",485.36,465.26,481.48,{"symbol":5,"time":466,"open":467,"high":468,"low":469,"close":470},"2026-06-02",460.65,493.75,456.61,490.12,{"symbol":5,"time":472,"open":473,"high":474,"low":475,"close":476},"2026-06-01",455.45,484.84,452.02,476.88,{"symbol":5,"time":478,"open":479,"high":480,"low":481,"close":415},"2026-05-29",437.5,450.74,421.57,{"symbol":5,"time":483,"open":484,"high":485,"low":486,"close":487},"2026-05-28",393.59,448.35,393.45,439.32,{"symbol":5,"time":489,"open":490,"high":491,"low":492,"close":493},"2026-05-27",384,392.51,374,391.32,{"symbol":5,"time":495,"open":496,"high":497,"low":498,"close":499},"2026-05-26",391.07,400.63,379,385.3,{"symbol":5,"time":501,"open":502,"high":503,"low":504,"close":505},"2026-05-22",392,400,384.05,386,{"symbol":5,"time":507,"open":508,"high":509,"low":510,"close":511},"2026-05-21",393.19,395.13,380.43,389.84,{"symbol":5,"time":513,"open":514,"high":515,"low":516,"close":517},"2026-05-20",389.44,402.52,383.1,398.44,{"symbol":5,"time":519,"open":517,"high":520,"low":521,"close":522},"2026-05-19",402.03,382,392.34,{"symbol":5,"time":524,"open":525,"high":526,"low":527,"close":528},"2026-05-18",393.72,414.5,391.48,399.37,{"symbol":5,"time":530,"open":531,"high":532,"low":533,"close":534},"2026-05-15",385.66,403.52,385.55,391.88,{"symbol":5,"time":536,"open":537,"high":538,"low":539,"close":540},"2026-05-14",377.25,394.89,366,388.19,{"symbol":5,"time":542,"open":543,"high":544,"low":545,"close":546},"2026-05-13",389.23,393.99,367.01,376.82,{"symbol":5,"time":548,"open":549,"high":550,"low":551,"close":552},"2026-05-12",398.24,409.21,389.01,393.66,{"symbol":5,"time":554,"open":555,"high":556,"low":557,"close":558},"2026-05-11",394.2,400.19,379.19,394.36,{"symbol":5,"time":560,"open":561,"high":562,"low":563,"close":564},"2026-05-08",431.49,432.76,392.56,403.54,{"symbol":5,"time":566,"open":567,"high":568,"low":569,"close":570},"2026-05-07",408.4,438.97,385.78,426.89,{"symbol":5,"time":572,"open":573,"high":574,"low":575,"close":576},"2026-05-06",384.48,387.68,369.43,385.86,{"symbol":5,"time":578,"open":579,"high":580,"low":581,"close":582},"2026-05-05",396.14,396.84,370.45,380.6,{"symbol":5,"time":584,"open":585,"high":586,"low":587,"close":588},"2026-05-04",403,413.66,393.71,393.75,{"symbol":5,"time":590,"open":591,"high":592,"low":593,"close":594},"2026-05-01",408.76,413.95,398.38,402.31,{"symbol":5,"time":596,"open":597,"high":598,"low":502,"close":599},"2026-04-30",399.9,403.21,401.76,{"symbol":5,"time":601,"open":602,"high":603,"low":604,"close":605},"2026-04-29",404.5,406.31,380.33,400.54,{"symbol":5,"time":607,"open":608,"high":609,"low":610,"close":603},"2026-04-28",402.59,412,398.42,{"symbol":5,"time":612,"open":613,"high":614,"low":615,"close":608},"2026-04-27",395.52,408.23,395.21,{"symbol":5,"time":617,"open":618,"high":619,"low":620,"close":621},"2026-04-24",394.12,398.57,383.71,397.12,{"symbol":5,"time":623,"open":624,"high":625,"low":626,"close":627},"2026-04-23",397.1,399.41,376.28,392.64,{"symbol":5,"time":629,"open":630,"high":631,"low":632,"close":633},"2026-04-22",409.88,414,394.01,403.15,{"symbol":5,"time":635,"open":636,"high":637,"low":638,"close":639},"2026-04-21",398.63,410.04,391.24,404.92,{"symbol":5,"time":641,"open":642,"high":643,"low":644,"close":645},"2026-04-20",397.85,404.68,394.82,403.75,{"symbol":5,"time":647,"open":648,"high":649,"low":650,"close":651},"2026-04-17",405,410.39,400.04,402.85,{"symbol":5,"time":653,"open":654,"high":655,"low":656,"close":657},"2026-04-16",413.01,414.21,392.69,393.08,{"symbol":5,"time":659,"open":660,"high":661,"low":662,"close":663},"2026-04-15",390.58,404.15,383.34,402.18,{"symbol":5,"time":665,"open":666,"high":667,"low":668,"close":669},"2026-04-14",371.44,383.87,369.72,380.86,{"symbol":5,"time":671,"open":672,"high":673,"low":674,"close":675},"2026-04-13",345.89,364.88,342.6,359.63,{"symbol":5,"time":677,"open":678,"high":679,"low":680,"close":681},"2026-04-10",356.28,360.46,339.01,345.94,{"symbol":5,"time":683,"open":684,"high":685,"low":686,"close":687},"2026-04-09",386.51,387.09,347.28,351.33,{"symbol":5,"time":689,"open":690,"high":691,"low":692,"close":693},"2026-04-08",400.95,412.83,385.06,391.53,{"symbol":5,"time":695,"open":696,"high":697,"low":698,"close":699},"2026-04-07",409.91,411.49,362.73,372.87,{"symbol":5,"time":701,"open":702,"high":703,"low":704,"close":705},"2026-04-06",411.07,420.64,410,413.07,{"symbol":5,"time":707,"open":708,"high":709,"low":710,"close":711},"2026-04-02",415.02,422.61,403.03,412.81,{"symbol":5,"time":713,"open":714,"high":41,"low":715,"close":716},"2026-04-01",432.52,422.04,423.57,{"symbol":5,"time":718,"open":719,"high":720,"low":721,"close":722},"2026-03-31",419.15,434.2,413.56,424.69,{"symbol":5,"time":724,"open":725,"high":726,"low":727,"close":728},"2026-03-30",430,437.58,412.15,415.07,{"symbol":5,"time":730,"open":731,"high":732,"low":733,"close":734},"2026-03-27",445.01,449.1,428.5,429.94,{"symbol":5,"time":736,"open":737,"high":738,"low":739,"close":740},"2026-03-26",448.21,467.82,445,450.46,{"symbol":5,"time":742,"open":743,"high":744,"low":745,"close":746},"2026-03-25",463.28,472.68,453.24,460.15,{"symbol":5,"time":748,"open":749,"high":750,"low":751,"close":752},"2026-03-24",501.47,502.16,448.11,456.6,{"symbol":5,"time":754,"open":755,"high":756,"low":757,"close":758},"2026-03-23",503,513.96,496.48,507.28,{"symbol":5,"time":760,"open":761,"high":762,"low":763,"close":764},"2026-03-20",502.18,505.64,488.05,496.27,{"symbol":5,"time":766,"open":767,"high":768,"low":769,"close":761},"2026-03-19",505.79,505.96,491.01,{"symbol":5,"time":771,"open":772,"high":773,"low":774,"close":775},"2026-03-18",502.07,516.43,501.99,508.41,{"symbol":5,"time":777,"open":72,"high":778,"low":779,"close":780},"2026-03-17",512.15,489.83,506.57,{"symbol":5,"time":782,"open":783,"high":784,"low":785,"close":786},"2026-03-16",497.65,500.94,484.43,489.64,{"symbol":5,"time":788,"open":789,"high":790,"low":791,"close":792},"2026-03-13",506.12,508.4,492.73,496.18,{"symbol":5,"time":794,"open":451,"high":795,"low":796,"close":797},"2026-03-12",516.24,490.02,499.4,{"symbol":5,"time":799,"open":800,"high":801,"low":802,"close":803},"2026-03-11",528.1,535,512.82,517.57,{"symbol":5,"time":805,"open":806,"high":807,"low":808,"close":809},"2026-03-10",556.29,559.34,528.34,529.97,{"symbol":5,"time":811,"open":812,"high":813,"low":814,"close":815},"2026-03-09",565.51,577.53,546.17,559.06,{"symbol":5,"time":817,"open":818,"high":819,"low":820,"close":821},"2026-03-06",566,581,559.37,574.01,{"symbol":5,"time":823,"open":824,"high":825,"low":826,"close":827},"2026-03-05",566.93,580.21,557.36,570.49,{"symbol":5,"time":829,"open":830,"high":831,"low":832,"close":833},"2026-03-04",573.17,580.33,563.69,569.81,{"symbol":5,"time":835,"open":836,"high":837,"low":838,"close":839},"2026-03-03",569.14,588.38,552.21,579.09,{"symbol":5,"time":841,"open":842,"high":843,"low":844,"close":845},"2026-03-02",548.16,577.32,543,572.02,{"symbol":5,"time":847,"open":848,"high":849,"low":850,"close":851},"2026-02-27",540.5,545.02,523.83,542.4,{"symbol":5,"time":853,"open":854,"high":855,"low":856,"close":857},"2026-02-26",528.07,555.36,517.07,550.19,{"symbol":5,"time":859,"open":860,"high":861,"low":862,"close":863},"2026-02-25",498.43,551.97,498.3,520.18,{"symbol":5,"time":865,"open":866,"high":867,"low":868,"close":869},"2026-02-24",420.77,444.96,410.54,442.51,{"symbol":5,"time":871,"open":872,"high":873,"low":874,"close":875},"2026-02-23",426.24,431.52,420.5,423.44,{"symbol":5,"time":877,"open":878,"high":879,"low":880,"close":881},"2026-02-20",435.17,449.89,429.01,433.91,{"symbol":5,"time":883,"open":884,"high":376,"low":885,"close":886},"2026-02-19",429.05,423.5,441.12,{"symbol":5,"time":888,"open":889,"high":890,"low":891,"close":892},"2026-02-18",433.99,443.53,427.01,430.12,{"symbol":5,"time":894,"open":895,"high":896,"low":897,"close":898},"2026-02-17",433.62,444.83,426.49,431.94,{"symbol":5,"time":900,"open":901,"high":902,"low":903,"close":904},"2026-02-13",440.13,446,420.61,429.67,{"symbol":5,"time":906,"open":907,"high":908,"low":398,"close":909},"2026-02-12",438.21,443.19,435.81,{"symbol":5,"time":911,"open":912,"high":913,"low":914,"close":915},"2026-02-11",453.39,455.83,432,434.45,{"symbol":5,"time":917,"open":918,"high":919,"low":920,"close":921},"2026-02-10",438.57,458.14,436,446.97,{"symbol":5,"time":923,"open":924,"high":925,"low":609,"close":926},"2026-02-09",418.22,434.61,433.77,{"symbol":5,"time":928,"open":704,"high":929,"low":930,"close":931},"2026-02-06",414.96,396.41,414.2,{"symbol":5,"time":933,"open":934,"high":935,"low":936,"close":937},"2026-02-05",426.41,431.68,397.82,399.65,{"symbol":5,"time":939,"open":940,"high":941,"low":942,"close":943},"2026-02-04",447.63,453.99,420.57,430.65,{"symbol":5,"time":945,"open":946,"high":946,"low":947,"close":948},"2026-02-03",471.75,434.62,451.29,{"symbol":5,"time":950,"open":951,"high":952,"low":953,"close":954},"2026-02-02",482,491.26,459.5,459.99,{"symbol":5,"time":956,"open":957,"high":958,"low":959,"close":960},"2026-01-30",505.36,509.12,481.35,483.58,{"symbol":5,"time":962,"open":963,"high":964,"low":965,"close":966},"2026-01-29",555.01,556.5,502.56,509.58,{"symbol":5,"time":968,"open":969,"high":970,"low":971,"close":972},"2026-01-28",610.65,612.13,549.09,549.86,{"symbol":5,"time":974,"open":975,"high":976,"low":977,"close":978},"2026-01-27",604,614.21,596,610.22,{"symbol":5,"time":980,"open":981,"high":982,"low":983,"close":984},"2026-01-26",611,616.08,603.11,605.07,{"symbol":5,"time":986,"open":987,"high":988,"low":989,"close":990},"2026-01-23",608.8,622.39,605,613.14,{"symbol":5,"time":992,"open":993,"high":994,"low":995,"close":996},"2026-01-22",613.01,617.99,598.28,607.29,{"symbol":5,"time":998,"open":999,"high":1000,"low":1001,"close":1002},"2026-01-21",619.25,624.69,595.54,610.25,{"symbol":5,"time":1004,"open":1005,"high":1006,"low":1007,"close":1008},"2026-01-20",625.97,636,617.88,620.52,{"symbol":5,"time":1010,"open":1011,"high":1012,"low":1013,"close":1014},"2026-01-16",641.09,649.3,633.09,636.04,{"symbol":5,"time":1016,"open":1017,"high":1018,"low":1019,"close":1020},"2026-01-15",636.01,642.18,627.77,637.19,{"symbol":5,"time":1022,"open":141,"high":1023,"low":1024,"close":1025},"2026-01-14",649,617.59,629.22,{"symbol":5,"time":1027,"open":1028,"high":1029,"low":1030,"close":1031},"2026-01-13",635,649.89,623.34,641.51,{"symbol":5,"time":1033,"open":1034,"high":1035,"low":1036,"close":1037},"2026-01-12",631,633.27,617.58,631.73,{"symbol":5,"time":1039,"open":1040,"high":1017,"low":1041,"close":1042},"2026-01-09",617.72,615,631.69,{"symbol":5,"time":1044,"open":1045,"high":1046,"low":1047,"close":1048},"2026-01-08",630.6,640.72,609.14,612.98,{"symbol":5,"time":1050,"open":1051,"high":1052,"low":1053,"close":1054},"2026-01-07",619.79,626.34,608.11,620.91,{"symbol":5,"time":1056,"open":1057,"high":1058,"low":188,"close":1059},"2026-01-06",602.91,633.92,626.65,{"symbol":5,"time":1061,"open":1062,"high":1063,"low":1064,"close":1065},"2026-01-05",569.65,601.69,568.36,591.16,{"symbol":5,"time":1067,"open":1068,"high":1069,"low":1070,"close":1071},"2026-01-02",573.37,579.58,554.4,563.45,{"symbol":5,"time":1073,"open":1074,"high":1075,"low":1076,"close":1077},"2025-12-31",572.94,574.19,567.82,567.93,{"symbol":5,"time":1079,"open":1080,"high":1081,"low":1082,"close":1083},"2025-12-30",579,580.89,571.14,572.11,{"symbol":5,"time":1085,"open":1086,"high":1087,"low":1088,"close":1089},"2025-12-29",580,586.99,577.22,580.55,{"symbol":5,"time":1091,"open":1092,"high":1092,"low":1093,"close":1094},"2025-12-26",591.15,577.13,583.84,{"symbol":5,"time":1096,"open":1097,"high":1098,"low":1099,"close":1092},"2025-12-24",587.04,591.82,581.71,{"symbol":5,"time":1101,"open":1102,"high":1103,"low":1104,"close":1105},"2025-12-23",597.26,608.38,584.29,591.02,{"symbol":5,"time":1107,"open":1108,"high":1109,"low":1110,"close":1111},"2025-12-22",603.95,617.97,596.5,600.19,{"symbol":5,"time":1113,"open":1114,"high":1115,"low":1116,"close":184},"2025-12-19",566.3,603.12,561.91,{"symbol":5,"time":1118,"open":1119,"high":1120,"low":1121,"close":1122},"2025-12-18",555.84,568.61,555.15,563.28,{"symbol":5,"time":1124,"open":1125,"high":1126,"low":1127,"close":1128},"2025-12-17",546.34,563.47,544.5,550,{"symbol":5,"time":1130,"open":1131,"high":1132,"low":1133,"close":1134},"2025-12-16",548.32,559.52,540.93,555.06,{"symbol":5,"time":1136,"open":1137,"high":1138,"low":1139,"close":1140},"2025-12-15",568.18,576.72,541.94,551.79,{"symbol":5,"time":1142,"open":1143,"high":1143,"low":1144,"close":1145},"2025-12-12",584.13,561.63,564.28,{"symbol":5,"time":1147,"open":1148,"high":1149,"low":1150,"close":1151},"2025-12-11",563.99,586.37,553.28,581.03,{"symbol":5,"time":1153,"open":1154,"high":1155,"low":1156,"close":1157},"2025-12-10",552.3,579.6,552.07,568.39,{"symbol":5,"time":1159,"open":1160,"high":1161,"low":1162,"close":1163},"2025-12-09",550.99,552.71,540.03,546.65,{"symbol":5,"time":1165,"open":1166,"high":1167,"low":1168,"close":1169},"2025-12-08",553.7,555.38,548.22,553.12,{"symbol":5,"time":1171,"open":1172,"high":1173,"low":1174,"close":1175},"2025-12-05",551.02,556,544.81,550.95,{"symbol":5,"time":1177,"open":1178,"high":1179,"low":1180,"close":1181},"2025-12-04",547.49,553.46,540.65,550.61,{"symbol":5,"time":1183,"open":1184,"high":1185,"low":1186,"close":1187},"2025-12-03",536.75,544.6,531,543.55,{"symbol":5,"time":1189,"open":1190,"high":1191,"low":1192,"close":1193},"2025-12-02",534.81,542.53,532.62,537.75,{"symbol":5,"time":1195,"open":1196,"high":1197,"low":1198,"close":1199},"2025-12-01",531.52,540.45,525,533.21,{"symbol":5,"time":1201,"open":1202,"high":1203,"low":1204,"close":1205},"2025-11-28",538.74,542.7,533.18,540.14,{"symbol":5,"time":1207,"open":1208,"high":1209,"low":1210,"close":1211},"2025-11-26",533.59,537.67,527.22,533.17,{"symbol":5,"time":1213,"open":1214,"high":1215,"low":1216,"close":1217},"2025-11-25",523.5,539.8,514.25,528.89,{"symbol":5,"time":1219,"open":1220,"high":238,"low":1221,"close":1222},"2025-11-24",521.46,515.83,524.6,{"symbol":5,"time":1224,"open":1225,"high":1226,"low":1227,"close":1228},"2025-11-21",519.61,527.9,508.72,521.99,{"symbol":5,"time":1230,"open":1231,"high":1232,"low":1233,"close":1225},"2025-11-20",541.85,553.19,519.12,{"symbol":5,"time":1235,"open":1236,"high":1237,"low":1238,"close":1239},"2025-11-19",533,533.51,521.19,531.09,{"symbol":5,"time":1241,"open":1242,"high":1243,"low":1244,"close":1245},"2025-11-18",541.27,549.22,528.95,533.77,{"symbol":5,"time":1247,"open":1248,"high":1249,"low":1250,"close":1251},"2025-11-17",554.56,554.65,538.36,543.23,{"symbol":5,"time":1253,"open":1254,"high":1255,"low":1256,"close":1257},"2025-11-14",548.9,569.04,546.64,554.37,{"symbol":5,"time":1259,"open":1260,"high":1086,"low":1261,"close":1262},"2025-11-13",565.88,556.6,557.29,{"symbol":5,"time":1264,"open":1265,"high":1266,"low":1267,"close":1268},"2025-11-12",570.35,575.92,565.37,569.51,{"symbol":5,"time":1270,"open":1271,"high":1272,"low":1273,"close":1274},"2025-11-11",583.16,585,561.92,572.18,{"symbol":5,"time":1276,"open":1277,"high":1277,"low":1278,"close":1279},"2025-11-10",611.35,580.39,584.69,{"symbol":5,"time":1281,"open":1282,"high":1283,"low":1284,"close":1285},"2025-11-07",587,611.21,577.8,602.51,{"symbol":5,"time":1287,"open":1288,"high":1289,"low":1290,"close":1291},"2025-11-06",628.6,631.99,584.21,587.14,{"symbol":5,"time":1293,"open":1294,"high":1295,"low":299,"close":1296},"2025-11-05",563.84,657.36,639.53,{"symbol":5,"time":1298,"open":1299,"high":1300,"low":1301,"close":1302},"2025-11-04",715.46,719.92,698.32,706.13,{"symbol":5,"time":1304,"open":1305,"high":1306,"low":1307,"close":1308},"2025-11-03",737.06,738.23,720.74,724.1,{"symbol":5,"time":1310,"open":1311,"high":1312,"low":1313,"close":1314},"2025-10-31",745,749.96,731,732.23,{"symbol":5,"time":1316,"open":1317,"high":1317,"low":1318,"close":1319},"2025-10-30",760.85,737.63,738.88,{"symbol":5,"time":1321,"open":1322,"high":1323,"low":1324,"close":1325},"2025-10-29",750.48,762.08,742,759.44,{"symbol":5,"time":1327,"open":1328,"high":1329,"low":1311,"close":1330},"2025-10-28",746.12,764.02,755,{"symbol":5,"time":1332,"open":1333,"high":1334,"low":1335,"close":1336},"2025-10-27",746.59,756.04,741.57,749,{"symbol":5,"time":1338,"open":1339,"high":1340,"low":1341,"close":1342},"2025-10-24",726.44,737.53,724.21,735.95,{"symbol":5,"time":1344,"open":1345,"high":1346,"low":1347,"close":1348},"2025-10-23",704.41,718.19,704.01,716.39,{"symbol":5,"time":1350,"open":1351,"high":1352,"low":1353,"close":1354},"2025-10-22",709.77,709.95,683.35,701.09,{"symbol":5,"time":1356,"open":1357,"high":1358,"low":1359,"close":1360},"2025-10-21",687.99,708.02,685,707.04,{"symbol":5,"time":1362,"open":1363,"high":1364,"low":1365,"close":1366},"2025-10-20",675.14,686.97,673,683.13,{"symbol":5,"time":1368,"open":1369,"high":1370,"low":1371,"close":1372},"2025-10-17",645.51,677.06,639.5,670.68,{"symbol":5,"time":1374,"open":1375,"high":1376,"low":1377,"close":1378},"2025-10-16",648.5,663.25,642.36,652.17,{"symbol":5,"time":1380,"open":1381,"high":1382,"low":1383,"close":1384},"2025-10-15",708.53,714.05,638.5,644.99,{"symbol":5,"time":1386,"open":1387,"high":1388,"low":1389,"close":1390},"2025-10-14",698.68,717.53,690.46,704.67,{"symbol":5,"time":1392,"open":1393,"high":1394,"low":1395,"close":1396},"2025-10-13",705.53,718,699.13,710,{"symbol":5,"time":1398,"open":1399,"high":1400,"low":1401,"close":1402},"2025-10-10",733.18,740,702.27,703.03,{"symbol":5,"time":1404,"open":1405,"high":1406,"low":1407,"close":1408},"2025-10-09",726.02,753.16,722.51,734.04,{"symbol":5,"time":1410,"open":1411,"high":1412,"low":1413,"close":1414},"2025-10-08",715.64,732.86,708.04,727.41,{"symbol":5,"time":1416,"open":1417,"high":1418,"low":1419,"close":1420},"2025-10-07",720.88,728.34,706.61,714.6,{"symbol":5,"time":1422,"open":1423,"high":1424,"low":1425,"close":1426},"2025-10-06",719.2,724.27,705,721.59,{"symbol":5,"time":1428,"open":1429,"high":1430,"low":1431,"close":1432},"2025-10-03",721.51,726.76,712.76,715.51,{"symbol":5,"time":1434,"open":1435,"high":1436,"low":1437,"close":1438},"2025-10-02",719.91,725.16,703.24,720.53,{"symbol":5,"time":1440,"open":1441,"high":1442,"low":1443,"close":1444},"2025-10-01",708.64,720.08,697,711.34,{"symbol":5,"time":1446,"open":1447,"high":1448,"low":1449,"close":1450},"2025-09-30",716.04,724.88,700.25,717.64,{"symbol":5,"time":1452,"open":1453,"high":1454,"low":1455,"close":1456},"2025-09-29",716.34,722.84,703,716.02,{"symbol":5,"time":1458,"open":1394,"high":1459,"low":1460,"close":1461},"2025-09-26",722,697.46,708.84,{"symbol":5,"time":1463,"open":1464,"high":1465,"low":1466,"close":1467},"2025-09-25",696.97,723.15,694.54,712.15,{"symbol":5,"time":1469,"open":1470,"high":1470,"low":1471,"close":1472},"2025-09-24",789.29,697.8,698.02,{"symbol":5,"time":1474,"open":1475,"high":1476,"low":1477,"close":1478},"2025-09-23",769.16,792.16,768.22,777.58,{"symbol":5,"time":1480,"open":1481,"high":1482,"low":1483,"close":1484},"2025-09-22",766.33,778.94,761.55,775.92,{"symbol":5,"time":1486,"open":1487,"high":1488,"low":1489,"close":1490},"2025-09-19",771.77,779.09,760.01,774.53,{"symbol":5,"time":1492,"open":1493,"high":1494,"low":1495,"close":1496},"2025-09-18",756.35,772,753,766.47,{"symbol":5,"time":1498,"open":1499,"high":1500,"low":1501,"close":1502},"2025-09-17",750.67,762.18,748.3,751.81,{"symbol":5,"time":1504,"open":1505,"high":1506,"low":1507,"close":1499},"2025-09-16",760.79,766.63,750.65,{"symbol":5,"time":1509,"open":1510,"high":1511,"low":1512,"close":1505},"2025-09-15",760,774.32,756.2,{"symbol":5,"time":1514,"open":1515,"high":1516,"low":1517,"close":1518},"2025-09-12",756.66,765.44,754.46,756.13,{"symbol":5,"time":1520,"open":1521,"high":1522,"low":1523,"close":1524},"2025-09-11",751.61,765.01,745.43,751.11,{"symbol":5,"time":1526,"open":1527,"high":1528,"low":1529,"close":1530},"2025-09-10",736.66,750.96,734.26,747.55,{"symbol":5,"time":1532,"open":1533,"high":1400,"low":1394,"close":1534},"2025-09-09",734.09,731.98,{"symbol":5,"time":1536,"open":1537,"high":1538,"low":1539,"close":1540},"2025-09-08",736.37,750,733.88,740.61,{"symbol":5,"time":1542,"open":1313,"high":1543,"low":1544,"close":1545},"2025-09-05",738.77,708.76,728.41,{"symbol":5,"time":1547,"open":1548,"high":1549,"low":1550,"close":1551},"2025-09-04",725.78,731.19,719,730.16,{"symbol":5,"time":1553,"open":1554,"high":1555,"low":1556,"close":1557},"2025-09-03",737.26,738,713.21,725.29,{"symbol":5,"time":1559,"open":1560,"high":1561,"low":1562,"close":1563},"2025-09-02",733.81,748.83,726,743.59,{"symbol":5,"time":1565,"open":1566,"high":1567,"low":1568,"close":1569},"2025-08-29",784.32,785.84,745.46,747.29,{"symbol":5,"time":1571,"open":1572,"high":1573,"low":1574,"close":1575},"2025-08-28",772.83,794.29,771.5,781.9,{"symbol":5,"time":1577,"open":1578,"high":1579,"low":1580,"close":1581},"2025-08-27",774.76,779.79,767,769.68,{"symbol":5,"time":1583,"open":1584,"high":1585,"low":1586,"close":1587},"2025-08-26",764.2,775,761.05,769.02,{"symbol":5,"time":1589,"open":1590,"high":1591,"low":1592,"close":1593},"2025-08-25",766.22,777.54,762.27,763.52,{"symbol":5,"time":1595,"open":1596,"high":1597,"low":1598,"close":1599},"2025-08-22",764.37,784.14,757.5,766.24,{"symbol":5,"time":1601,"open":1602,"high":1603,"low":1604,"close":1605},"2025-08-21",763,768,752.5,763.51,{"symbol":5,"time":1607,"open":1608,"high":1609,"low":1610,"close":1611},"2025-08-20",754.17,763.71,740.5,760.89,{"symbol":5,"time":1613,"open":1614,"high":1615,"low":1330,"close":1616},"2025-08-19",779.83,784,758.29,{"symbol":5,"time":1618,"open":1619,"high":1620,"low":1621,"close":1622},"2025-08-18",755.18,792.64,753.77,791.62,{"symbol":5,"time":1624,"open":1625,"high":1626,"low":1627,"close":1628},"2025-08-15",750.21,762,739.01,754.24,{"symbol":5,"time":1630,"open":1631,"high":1631,"low":1311,"close":1632},"2025-08-14",764.26,749.83,{"symbol":5,"time":1634,"open":1635,"high":1636,"low":1637,"close":1638},"2025-08-13",776.98,780,731.74,765.52,{"symbol":5,"time":1640,"open":1641,"high":1642,"low":1643,"close":1644},"2025-08-12",819.64,824.66,767.51,768.57,{"symbol":5,"time":1646,"open":1647,"high":1648,"low":1649,"close":1650},"2025-08-11",842.89,844.15,817.36,818.69,{"symbol":5,"time":1652,"open":1653,"high":1654,"low":1655,"close":1656},"2025-08-08",872.47,878.62,835.7,842.5,{"symbol":5,"time":1658,"open":1659,"high":1660,"low":1661,"close":1662},"2025-08-07",867.23,885,860.98,870.97,{"symbol":5,"time":1664,"open":1665,"high":1666,"low":1667,"close":1668},"2025-08-06",859.76,879.22,843.02,863.65,{"symbol":5,"time":1670,"open":1671,"high":1672,"low":1673,"close":1674},"2025-08-05",818,885.92,802.96,867.12,{"symbol":5,"time":1676,"open":1677,"high":1330,"low":1678,"close":1679},"2025-08-04",751.04,736.95,744.88,{"symbol":5,"time":1681,"open":1682,"high":1683,"low":1684,"close":1685},"2025-08-01",739.46,747.41,728,742.47,{"symbol":5,"time":1687,"open":1688,"high":1689,"low":1690,"close":1691},"2025-07-31",752.62,762.05,747.24,755.49,{"symbol":5,"time":1693,"open":1694,"high":1695,"low":1696,"close":1697},"2025-07-30",728.74,749.8,725,748.6,{"symbol":5,"time":1699,"open":1700,"high":1700,"low":1701,"close":1694},"2025-07-29",742.19,725.79,{"symbol":5,"time":1703,"open":1704,"high":1705,"low":1706,"close":1707},"2025-07-28",740.36,747.3,722.07,736.29,{"symbol":5,"time":1709,"open":1710,"high":1711,"low":1712,"close":1713},"2025-07-25",711.39,742.23,709.82,735.01,{"symbol":5,"time":1715,"open":1716,"high":1717,"low":1718,"close":1719},"2025-07-24",705.22,715.75,695,709.26,{"symbol":5,"time":1721,"open":1722,"high":1723,"low":1724,"close":1716},"2025-07-23",725.8,728.95,694.72,{"symbol":5,"time":1726,"open":1727,"high":1727,"low":1728,"close":1307},"2025-07-22",749.01,720.18,{"symbol":5,"time":1730,"open":1731,"high":1732,"low":1733,"close":1734},"2025-07-21",755.92,758.25,741.91,751.55,{"symbol":5,"time":1736,"open":1737,"high":1738,"low":1739,"close":1740},"2025-07-18",747.83,757.98,741.07,756.09,{"symbol":5,"time":1742,"open":1743,"high":1744,"low":1745,"close":1746},"2025-07-17",744.8,753.25,739.79,745.86,{"symbol":5,"time":1748,"open":1749,"high":1750,"low":1751,"close":1752},"2025-07-16",743.56,748.27,725.05,742.77,{"symbol":5,"time":1754,"open":1755,"high":1756,"low":1757,"close":1758},"2025-07-15",752.74,753.57,740.16,745.87,{"symbol":5,"time":1760,"open":1761,"high":1762,"low":1763,"close":1764},"2025-07-14",727.1,752.97,723.99,750.26,{"symbol":5,"time":1766,"open":1767,"high":1768,"low":1769,"close":1770},"2025-07-11",740.33,753.02,723,729.62,{"symbol":5,"time":1772,"open":1773,"high":1774,"low":1775,"close":1776},"2025-07-10",802.11,803,728.43,732.99,{"symbol":5,"time":1778,"open":1779,"high":1780,"low":1781,"close":1782},"2025-07-09",794.3,809.99,785,805.86,{"symbol":5,"time":1784,"open":1785,"high":1786,"low":1787,"close":1788},"2025-07-08",802.72,815,774.1,790.22,{"symbol":5,"time":1790,"open":1791,"high":1792,"low":1793,"close":1794},"2025-07-07",796.02,804.44,790,802.16,{"symbol":5,"time":1796,"open":1797,"high":1798,"low":1636,"close":1799},"2025-07-03",781.77,797.89,795.48,{"symbol":5,"time":1801,"open":1802,"high":1803,"low":1804,"close":1805},"2025-07-02",774.68,782.98,756.72,774.55,{"symbol":5,"time":1807,"open":1808,"high":1809,"low":1810,"close":1811},"2025-07-01",825.89,829.5,765.5,775.38,{"symbol":5,"time":1813,"open":1814,"high":1815,"low":1816,"close":1817},"2025-06-30",818.75,830.21,816.86,827.94,{"symbol":5,"time":1819,"open":1820,"high":1821,"low":1822,"close":1823},"2025-06-27",804.85,820.83,802.28,818.6,{"symbol":5,"time":1825,"open":1826,"high":1827,"low":1826,"close":1828},"2025-06-26",791.81,805.48,803.95,{"symbol":5,"time":1830,"open":1831,"high":1832,"low":1833,"close":1834},"2025-06-25",800,801,780.66,785.07,{"symbol":5,"time":1836,"open":1781,"high":1837,"low":1838,"close":1839},"2025-06-24",799.66,758.24,794.25,{"symbol":5,"time":1841,"open":1842,"high":1843,"low":1844,"close":1845},"2025-06-23",773.48,791.38,767.32,783.24,{"symbol":5,"time":1847,"open":1848,"high":1849,"low":1850,"close":1851},"2025-06-20",780.28,781,767.08,777.32,{"symbol":5,"time":1853,"open":1854,"high":1855,"low":1856,"close":1857},"2025-06-18",775.85,779.89,761.9,770.79,{"symbol":5,"time":1859,"open":1860,"high":1861,"low":1862,"close":1591},"2025-06-17",776.39,782.75,770.2,{"symbol":5,"time":1864,"open":1865,"high":1866,"low":1867,"close":1868},"2025-06-16",786.37,797.5,779.28,780.61,{"symbol":5,"time":1870,"open":1871,"high":1872,"low":1873,"close":1874},"2025-06-13",771.81,786.77,767.6,780.63,{"symbol":5,"time":1876,"open":1877,"high":1878,"low":1879,"close":1880},"2025-06-12",773.16,781.12,772.61,775.2,{"symbol":5,"time":1882,"open":1883,"high":1884,"low":1885,"close":1886},"2025-06-11",764.67,782.79,746.9,778.36,{"symbol":5,"time":1888,"open":1889,"high":1890,"low":1891,"close":1892},"2025-06-10",778.54,787.61,751.25,762.66,{"symbol":5,"time":1894,"open":1895,"high":1896,"low":1897,"close":1898},"2025-06-09",795.83,806.64,775.86,783.8,{"symbol":5,"time":1900,"open":1901,"high":1902,"low":1903,"close":1904},"2025-06-06",794.92,798.16,784.64,791.85,{"symbol":5,"time":1906,"open":1907,"high":1908,"low":1909,"close":1910},"2025-06-05",780.53,793.24,773.99,788.36,{"symbol":5,"time":1912,"open":1510,"high":1913,"low":1914,"close":1636},"2025-06-04",780.62,757.45,{"symbol":5,"time":1916,"open":1917,"high":1918,"low":1538,"close":1919},"2025-06-03",761,766.26,759.07,{"symbol":5,"time":1921,"open":1330,"high":1922,"low":1923,"close":1924},"2025-06-02",765,742.8,758.57,{"symbol":5,"time":1926,"open":1927,"high":1928,"low":1929,"close":1930},"2025-05-30",731.01,751.99,729.14,750.36,{"symbol":5,"time":1932,"open":1933,"high":1934,"low":1935,"close":1936},"2025-05-29",753.19,754.81,729.16,730.29,{"symbol":5,"time":1938,"open":1939,"high":1940,"low":1941,"close":1942},"2025-05-28",748.81,755.05,743.63,751,{"symbol":5,"time":1944,"open":1945,"high":1946,"low":1947,"close":1948},"2025-05-27",740.58,748.14,736.63,746.08,{"symbol":5,"time":1950,"open":1951,"high":1952,"low":1953,"close":1954},"2025-05-23",717.98,735.43,714,731.37,{"symbol":5,"time":1956,"open":1957,"high":1958,"low":1959,"close":1960},"2025-05-22",734.07,735,722.03,723.75,{"symbol":5,"time":1962,"open":1555,"high":1963,"low":1964,"close":1965},"2025-05-21",748.8,730.01,735.38,{"symbol":5,"time":1967,"open":1968,"high":1969,"low":1970,"close":1971},"2025-05-20",741.41,744.51,734.89,742.75,{"symbol":5,"time":1973,"open":1974,"high":1975,"low":1976,"close":1977},"2025-05-19",721.99,742.34,721.05,742.32,{"symbol":5,"time":1979,"open":1980,"high":1981,"low":1982,"close":1399},"2025-05-16",732,735.68,724.74,{"symbol":5,"time":1984,"open":1985,"high":1986,"low":1459,"close":1987},"2025-05-15",725.5,732.22,728.39,{"symbol":5,"time":1989,"open":1696,"high":1990,"low":1991,"close":1992},"2025-05-14",730.76,715.59,728.53,{"symbol":5,"time":1994,"open":1718,"high":1995,"low":1996,"close":1997},"2025-05-13",732.17,694.71,724.77,{"symbol":5,"time":1999,"open":2000,"high":1455,"low":2001,"close":2002},"2025-05-12",700,667,693.1,{"symbol":5,"time":2004,"open":2005,"high":2006,"low":2007,"close":2008},"2025-05-09",684.01,697.39,677.61,684.59,{"symbol":5,"time":2010,"open":2011,"high":2012,"low":2013,"close":2014},"2025-05-08",646.38,698.27,644.61,686.83,{"symbol":5,"time":2016,"open":2017,"high":2018,"low":2019,"close":2020},"2025-05-07",602.01,607.6,594.52,601.82,{"symbol":5,"time":2022,"open":2023,"high":2024,"low":2025,"close":2026},"2025-05-06",608.97,612.78,597.56,601.67,{"symbol":5,"time":2028,"open":2029,"high":2030,"low":2031,"close":2032},"2025-05-05",624.99,631.16,620.99,621.4,{"symbol":5,"time":2034,"open":2035,"high":2036,"low":2037,"close":2038},"2025-05-02",632.18,638.35,626.46,628.16,{"symbol":5,"time":2040,"open":2041,"high":2042,"low":2043,"close":2044},"2025-05-01",617.96,627.73,613.02,621.1,{"symbol":5,"time":2046,"open":2047,"high":2048,"low":2049,"close":2050},"2025-04-30",591.59,614.76,585.49,613.3,{"symbol":5,"time":2052,"open":2053,"high":2054,"low":2055,"close":2056},"2025-04-29",603.57,612.03,598.81,611.13,{"symbol":5,"time":2058,"open":2059,"high":123,"low":2060,"close":2061},"2025-04-28",605.66,594.54,602.46,{"symbol":5,"time":2063,"open":2064,"high":2065,"low":2064,"close":2066},"2025-04-25",590.72,603.98,603.78,{"symbol":5,"time":2068,"open":2069,"high":2070,"low":2071,"close":2072},"2025-04-24",576.15,593.84,571,590.67,{"symbol":5,"time":2074,"open":2075,"high":2076,"low":2077,"close":2078},"2025-04-23",576.4,594.46,574.2,576.9,{"symbol":5,"time":2080,"open":2081,"high":2082,"low":2083,"close":2084},"2025-04-22",551.32,561.81,546,555.52,{"symbol":5,"time":2086,"open":1128,"high":2087,"low":2088,"close":2089},"2025-04-21",556.63,531.22,541.93,{"symbol":5,"time":2091,"open":2092,"high":2092,"low":2093,"close":2094},"2025-04-17",578.2,556.39,559.53,{"symbol":5,"time":2096,"open":2097,"high":2098,"low":2099,"close":2100},"2025-04-16",572.01,581.11,564.68,571.85,{"symbol":5,"time":2102,"open":2103,"high":2104,"low":2105,"close":2106},"2025-04-15",575.1,584.17,572.82,578.42,{"symbol":5,"time":2108,"open":310,"high":2109,"low":2110,"close":2111},"2025-04-14",590,571.72,574.83,{"symbol":5,"time":2113,"open":2114,"high":2115,"low":2116,"close":2117},"2025-04-11",549,569,541.52,567.98,{"symbol":5,"time":2119,"open":2120,"high":2121,"low":2122,"close":2123},"2025-04-10",543.85,564.36,534.22,551.25,{"symbol":5,"time":2125,"open":2126,"high":2127,"low":2128,"close":2129},"2025-04-09",503.15,567.04,497.36,559.84,{"symbol":5,"time":2131,"open":2132,"high":2133,"low":2134,"close":2135},"2025-04-08",522.71,536.84,497.99,504.03,{"symbol":5,"time":2137,"open":2138,"high":2139,"low":2140,"close":2141},"2025-04-07",471.72,524.82,469.24,502.55,{"symbol":5,"time":2143,"open":2144,"high":2145,"low":2146,"close":2147},"2025-04-04",511.26,520,486.1,497.13,{"symbol":5,"time":2149,"open":2150,"high":2151,"low":2152,"close":2153},"2025-04-03",532.67,553.6,528.76,539.69,{"symbol":5,"time":2155,"open":2156,"high":2157,"low":2156,"close":2158},"2025-04-02",530.69,560.3,558.42,{"symbol":5,"time":2160,"open":2161,"high":2162,"low":2163,"close":2164},"2025-04-01",521.59,542.98,520.19,541.2,{"symbol":5,"time":2166,"open":2167,"high":2168,"low":2169,"close":2170},"2025-03-31",522.67,528.83,507.03,525.95,{"symbol":5,"time":2172,"open":2173,"high":2173,"low":2174,"close":2175},"2025-03-28",550.4,529,534.95,{"symbol":5,"time":2177,"open":2178,"high":2179,"low":2180,"close":2181},"2025-03-27",554.78,557,540,550.65,{"symbol":5,"time":2183,"open":2184,"high":2092,"low":2185,"close":815},"2025-03-26",575.57,553.56,{"symbol":5,"time":2187,"open":2188,"high":2189,"low":2190,"close":2191},"2025-03-25",569.21,579.67,566.97,577.18,{"symbol":5,"time":2193,"open":2194,"high":2195,"low":2196,"close":2197},"2025-03-24",571.99,574.16,561,572.52,{"symbol":5,"time":2199,"open":2200,"high":2201,"low":2202,"close":299},"2025-03-21",550.63,562.28,544.34,{"symbol":5,"time":2204,"open":2205,"high":2105,"low":964,"close":2206},"2025-03-20",560.16,558.41,{"symbol":5,"time":2208,"open":2209,"high":2210,"low":2211,"close":2212},"2025-03-19",545.34,571.4,542.65,568.11,{"symbol":5,"time":2214,"open":2215,"high":2216,"low":2217,"close":2218},"2025-03-18",548.7,555.58,532.52,539.99,{"symbol":5,"time":2220,"open":2221,"high":2222,"low":2223,"close":2224},"2025-03-17",552.72,563.7,549.58,554.82,{"symbol":5,"time":2226,"open":2227,"high":2228,"low":2229,"close":2230},"2025-03-14",544.55,557.45,543.88,556.26,{"symbol":5,"time":2232,"open":2233,"high":2234,"low":2235,"close":2236},"2025-03-13",558.81,569.95,530.22,534.56,{"symbol":5,"time":2238,"open":2239,"high":2240,"low":2241,"close":2242},"2025-03-12",540.37,560.73,539.13,557.89,{"symbol":5,"time":2244,"open":2245,"high":2246,"low":2247,"close":2248},"2025-03-11",518.26,539.17,509,526.64,{"symbol":5,"time":2250,"open":2251,"high":2252,"low":2253,"close":2254},"2025-03-10",508.39,522.06,501.85,515.45,{"symbol":5,"time":2256,"open":69,"high":2257,"low":69,"close":2258},"2025-03-07",527.94,526.4,{"symbol":5,"time":2260,"open":2261,"high":2262,"low":2263,"close":2264},"2025-03-06",522.85,526.19,495,499.31,{"symbol":5,"time":2266,"open":2267,"high":2268,"low":2269,"close":2270},"2025-03-05",529.75,538.98,521.08,534.96,{"symbol":5,"time":2272,"open":2273,"high":2274,"low":2275,"close":2276},"2025-03-04",513.87,543.41,503.02,528.28,{"symbol":5,"time":2278,"open":2279,"high":295,"low":2280,"close":2281},"2025-03-03",532.84,520.67,525.75,{"symbol":5,"time":2283,"open":2284,"high":2285,"low":2286,"close":2287},"2025-02-28",526.97,531.36,514.04,528.45,{"symbol":5,"time":2289,"open":2290,"high":2291,"low":2292,"close":2293},"2025-02-27",575,578.87,521.7,525.44,{"symbol":5,"time":2295,"open":2296,"high":2297,"low":2298,"close":2299},"2025-02-26",584.95,600.99,558.21,572.4,{"symbol":5,"time":2301,"open":2302,"high":2303,"low":2304,"close":2305},"2025-02-25",498.91,502.24,480.18,496.65,{"symbol":5,"time":2307,"open":2308,"high":2309,"low":2310,"close":2311},"2025-02-24",516.51,524.35,496.19,499.73,{"symbol":5,"time":2313,"open":2314,"high":2314,"low":2315,"close":2316},"2025-02-21",551.66,510.53,513.22,{"symbol":5,"time":2318,"open":819,"high":2319,"low":2320,"close":2321},"2025-02-20",584,521.66,541.81,{"symbol":5,"time":2323,"open":2000,"high":2324,"low":2325,"close":2326},"2025-02-19",705.1,592.76,593.42,{"symbol":5,"time":2328,"open":2329,"high":2330,"low":2331,"close":2332},"2025-02-18",694.02,715.99,691.86,710.01,{"symbol":5,"time":2334,"open":2335,"high":2336,"low":2337,"close":2338},"2025-02-14",662.57,686.17,648.85,683.41,{"symbol":5,"time":2340,"open":2341,"high":2342,"low":2343,"close":2344},"2025-02-13",667.75,671.44,655.07,664.7,{"symbol":5,"time":2346,"open":2347,"high":2348,"low":2349,"close":2350},"2025-02-12",656.49,668.57,652.26,665.08,{"symbol":5,"time":2352,"open":2353,"high":2353,"low":2354,"close":2355},"2025-02-11",678.48,656.72,669.26,{"symbol":5,"time":2357,"open":2358,"high":2359,"low":2360,"close":2361},"2025-02-10",684.32,686.08,672,677.85,{"symbol":5,"time":2363,"open":2364,"high":2365,"low":2366,"close":2367},"2025-02-07",680,689.54,677.93,679.24,{"symbol":5,"time":2369,"open":2370,"high":2371,"low":2372,"close":2373},"2025-02-06",680.99,684.36,661,677.4,{"symbol":5,"time":2375,"open":2376,"high":2377,"low":2376,"close":2378},"2025-02-05",662.91,680.97,680.52,{"symbol":5,"time":2380,"open":2381,"high":2382,"low":2383,"close":2376},"2025-02-04",657.14,674,652.58,{"symbol":5,"time":2385,"open":2386,"high":2387,"low":2388,"close":2389},"2025-02-03",640.75,671.22,635.55,658.11,{"symbol":5,"time":2391,"open":2392,"high":2393,"low":2394,"close":2395},"2025-01-31",655.44,671.06,649.76,652.18,{"symbol":5,"time":2397,"open":2398,"high":2399,"low":2400,"close":2401},"2025-01-30",646.5,657,643.55,653.43,{"symbol":5,"time":2403,"open":2404,"high":2405,"low":2406,"close":2407},"2025-01-29",640,644.86,632.14,639.97,{"symbol":5,"time":2409,"open":2410,"high":2411,"low":2412,"close":2413},"2025-01-28",606.58,639.34,604.37,637.53,{"symbol":5,"time":2415,"open":2416,"high":2417,"low":1291,"close":2418},"2025-01-27",597.79,608.01,604.68,{"symbol":5,"time":2420,"open":2421,"high":2422,"low":2423,"close":2424},"2025-01-24",613.97,615.5,605.2,610.32,{"symbol":5,"time":2426,"open":2427,"high":2428,"low":2429,"close":2430},"2025-01-23",609.59,614.6,602.81,613.38,{"symbol":5,"time":2432,"open":2433,"high":2434,"low":2435,"close":2018},"2025-01-22",607.98,612.14,602.71,{"symbol":5,"time":2437,"open":1115,"high":2438,"low":2439,"close":2440},"2025-01-21",609.5,592.59,605.58,{"symbol":5,"time":2442,"open":2443,"high":345,"low":2444,"close":2445},"2025-01-17",595.84,591.19,593.89,{"symbol":5,"time":2447,"open":1272,"high":2448,"low":2449,"close":2450},"2025-01-16",592.22,581.8,585.84,{"symbol":5,"time":2452,"open":2453,"high":2454,"low":813,"close":1086},"2025-01-15",589.4,594.84,{"symbol":5,"time":2456,"open":2457,"high":2458,"low":2234,"close":2459},"2025-01-14",571.9,584.23,579.8,{"symbol":5,"time":2461,"open":2462,"high":2463,"low":2464,"close":2465},"2025-01-13",561.4,569.33,556.68,568.68,{"symbol":5,"time":2467,"open":2468,"high":2111,"low":2469,"close":2470},"2025-01-10",572,562.71,570,{"symbol":5,"time":2472,"open":2473,"high":2474,"low":2475,"close":2476},"2025-01-08",565.02,577.74,559.23,577.34,{"symbol":5,"time":2478,"open":2479,"high":2480,"low":2481,"close":2482},"2025-01-07",570.72,573.5,554.76,562.03,{"symbol":5,"time":2484,"open":2485,"high":2486,"low":2487,"close":2488},"2025-01-06",604.4,606.31,543.48,570.71,{"symbol":5,"time":2490,"open":2491,"high":2492,"low":2493,"close":2494},"2025-01-03",595.36,608.95,594.18,601.06,{"symbol":5,"time":2496,"open":2497,"high":2498,"low":2499,"close":2500},"2025-01-02",604.07,612.25,588.19,596.49,{"symbol":5,"time":2502,"open":2503,"high":2503,"low":2504,"close":2505},"2024-12-31",607.17,592.28,594.32,{"symbol":5,"time":2507,"open":2508,"high":2509,"low":2510,"close":167},"2024-12-30",601.2,607.24,591.14,{"symbol":5,"time":2512,"open":2513,"high":2514,"low":2515,"close":2516},"2024-12-27",620.95,622.46,606.55,610.98,{"symbol":5,"time":2518,"open":326,"high":326,"low":2519,"close":2520},"2024-12-26",620.96,623.8,{"symbol":5,"time":2522,"open":2523,"high":2524,"low":2525,"close":2526},"2024-12-24",619.67,631.78,619.07,631.25,{"symbol":5,"time":2528,"open":2529,"high":2530,"low":2531,"close":2532},"2024-12-23",634.64,642.53,616.97,624.14,{"symbol":5,"time":2534,"open":2535,"high":2536,"low":2537,"close":1042},"2024-12-20",607.95,633.21,605.1,{"symbol":5,"time":2539,"open":2540,"high":2541,"low":2542,"close":2543},"2024-12-19",620.54,626.58,608,615.68,{"symbol":5,"time":2545,"open":2546,"high":2547,"low":2548,"close":2549},"2024-12-18",637,638.87,604.14,609.96,{"symbol":5,"time":2551,"open":2552,"high":2553,"low":2554,"close":2555},"2024-12-17",642.93,648.69,632,635.76,{"symbol":5,"time":2557,"open":2558,"high":2559,"low":2560,"close":1012},"2024-12-16",652,654,603.33,{"symbol":5,"time":2562,"open":2563,"high":2564,"low":1028,"close":2565},"2024-12-13",635.29,648.91,644.91,{"symbol":5,"time":2567,"open":2568,"high":2569,"low":2570,"close":2571},"2024-12-12",648.01,657.75,635.81,636.41,{"symbol":5,"time":2573,"open":2574,"high":2575,"low":2576,"close":2577},"2024-12-11",646.68,651.14,633.86,642.45,{"symbol":5,"time":2579,"open":2580,"high":2581,"low":2582,"close":2583},"2024-12-10",647.22,659.68,633.31,637.45,{"symbol":5,"time":2585,"open":2586,"high":2587,"low":2588,"close":2589},"2024-12-09",687.69,687.97,631.03,642.59,{"symbol":5,"time":2591,"open":2592,"high":2593,"low":2594,"close":2586},"2024-12-06",689.73,698.67,680.24,{"symbol":5,"time":2596,"open":2597,"high":2598,"low":2373,"close":2599},"2024-12-05",688.01,695.94,689.78,{"symbol":5,"time":2601,"open":2602,"high":2603,"low":2602,"close":2604},"2024-12-04",667.09,689.39,687.39,{"symbol":5,"time":2606,"open":2607,"high":2608,"low":2609,"close":2610},"2024-12-03",652.82,675.48,638,669.87,{"symbol":5,"time":2612,"open":2613,"high":2614,"low":2615,"close":2616},"2024-12-02",649.2,649.39,634.95,636.39,{"symbol":5,"time":2618,"open":2619,"high":2620,"low":2621,"close":2622},"2024-11-29",639.38,652.23,639,646.96,{"symbol":5,"time":2624,"open":2625,"high":2626,"low":2627,"close":2628},"2024-11-27",632.1,636.37,625.81,634.96,{"symbol":5,"time":2630,"open":2631,"high":2632,"low":2633,"close":2634},"2024-11-26",622.6,633,621.22,632.16,{"symbol":5,"time":2636,"open":2637,"high":2638,"low":220,"close":2639},"2024-11-25",639.54,639.99,619,{"symbol":5,"time":2641,"open":2642,"high":2643,"low":2644,"close":2645},"2024-11-22",635.5,641.2,623.51,636.95,{"symbol":5,"time":2647,"open":2648,"high":2649,"low":981,"close":2650},"2024-11-21",621.99,640.51,631.27,{"symbol":5,"time":2652,"open":2653,"high":2654,"low":2655,"close":2656},"2024-11-20",609.18,613.25,598.95,609.82,{"symbol":5,"time":2658,"open":2659,"high":2660,"low":2661,"close":2662},"2024-11-19",598.3,618.07,598.01,610.2,{"symbol":5,"time":2664,"open":2665,"high":2666,"low":2667,"close":2668},"2024-11-18",601.04,610.33,592,600,{"symbol":5,"time":2670,"open":2671,"high":2672,"low":2673,"close":2674},"2024-11-15",599.53,602,594.42,599.35,{"symbol":5,"time":2676,"open":2677,"high":2678,"low":2679,"close":2680},"2024-11-14",601,609.37,592.21,604.56,{"symbol":5,"time":2682,"open":2668,"high":2683,"low":2684,"close":2685},"2024-11-13",617.15,599.72,601.29,{"symbol":5,"time":2687,"open":2688,"high":2689,"low":2690,"close":2691},"2024-11-12",609.11,609.36,591.74,595.18,{"symbol":5,"time":2693,"open":2694,"high":2695,"low":2696,"close":2697},"2024-11-11",611.06,624.84,588.02,616.14,{"symbol":5,"time":2699,"open":2180,"high":2700,"low":2701,"close":2702},"2024-11-08",611.88,515,603.18,{"symbol":5,"time":2704,"open":2705,"high":2706,"low":2707,"close":2708},"2024-11-07",465.5,471,462.81,468.75,{"symbol":5,"time":2710,"open":2711,"high":2712,"low":2713,"close":2714},"2024-11-06",459.03,462.64,450.72,459.52,{"symbol":5,"time":2716,"open":2717,"high":2718,"low":2717,"close":2719},"2024-11-05",433.97,442.77,441.09,{"symbol":5,"time":2721,"open":2722,"high":2723,"low":2724,"close":2725},"2024-11-04",425.84,435.5,424.99,431.57,{"symbol":5,"time":2727,"open":2728,"high":2729,"low":2730,"close":2722},"2024-11-01",426.82,430.16,424.57,{"symbol":5,"time":2732,"open":2733,"high":2734,"low":2735,"close":885},"2024-10-31",435.96,436.9,422.38,{"symbol":5,"time":2737,"open":2738,"high":2739,"low":2740,"close":2741},"2024-10-30",443.33,445.48,438.76,439,{"symbol":5,"time":2743,"open":867,"high":940,"low":2744,"close":2745},"2024-10-29",443.7,444,{"symbol":5,"time":2747,"open":732,"high":732,"low":2748,"close":426},"2024-10-28",443.25,{"symbol":5,"time":2750,"open":2751,"high":2752,"low":2753,"close":2754},"2024-10-25",446.12,449.83,442.71,444.52,{"symbol":5,"time":2756,"open":2757,"high":2758,"low":2759,"close":2760},"2024-10-24",442.58,446.75,438.17,443.12,{"symbol":5,"time":2762,"open":2763,"high":2764,"low":2765,"close":2766},"2024-10-23",447.52,449.2,440.67,442.69,{"symbol":5,"time":2768,"open":2769,"high":2770,"low":2771,"close":2772},"2024-10-22",445.1,455.17,443.44,449.61,{"symbol":5,"time":2774,"open":2741,"high":2775,"low":2776,"close":2777},"2024-10-21",444.16,435.29,443.98,{"symbol":5,"time":2779,"open":2780,"high":2780,"low":2781,"close":2782},"2024-10-18",438.78,434,438.05,{"symbol":5,"time":2784,"open":920,"high":2785,"low":2786,"close":2787},"2024-10-17",437.9,432.73,434.48,{"symbol":5,"time":2789,"open":2790,"high":2791,"low":733,"close":2792},"2024-10-16",433.36,435.4,433.83,{"symbol":5,"time":2794,"open":434,"high":2795,"low":2730,"close":2796},"2024-10-15",438.04,434.12,{"symbol":5,"time":2798,"open":2799,"high":2800,"low":2801,"close":434},"2024-10-14",437.14,440.89,435.44,{"symbol":5,"time":2803,"open":2804,"high":2805,"low":2806,"close":2807},"2024-10-11",430.19,436.55,428.77,434.98,{"symbol":5,"time":2809,"open":2810,"high":2811,"low":2812,"close":2813},"2024-10-10",430.78,432.91,424.34,428.76,{"symbol":5,"time":2815,"open":2816,"high":2817,"low":2818,"close":2819},"2024-10-09",424.4,432.86,422.21,432.14,{"symbol":5,"time":2821,"open":2822,"high":2823,"low":2824,"close":2825},"2024-10-08",424.06,433.48,420.49,426.99,{"symbol":5,"time":2827,"open":2828,"high":2829,"low":2830,"close":2831},"2024-10-07",421,425.23,416.88,420.83,{"symbol":5,"time":2833,"open":2834,"high":2835,"low":2836,"close":2837},"2024-10-04",418,422.33,413.68,421.8,{"symbol":5,"time":2839,"open":2840,"high":2841,"low":2842,"close":2843},"2024-10-03",404.17,415.11,403.16,415.05,{"symbol":5,"time":2845,"open":503,"high":2846,"low":2847,"close":2848},"2024-10-02",406,397.53,404.51,{"symbol":5,"time":2850,"open":2851,"high":2852,"low":2853,"close":2854},"2024-10-01",399.87,400.78,395.37,399.22,{"symbol":5,"time":2856,"open":2857,"high":2858,"low":2859,"close":2860},"2024-09-30",395.5,400.33,394.24,399.6,{"symbol":5,"time":2862,"open":618,"high":2863,"low":2864,"close":2865},"2024-09-27",395.59,388.37,395.34,{"symbol":5,"time":2867,"open":2868,"high":2869,"low":2870,"close":2871},"2024-09-26",396.23,398.74,391.97,393.25,{"symbol":5,"time":2873,"open":2874,"high":2875,"low":2876,"close":2877},"2024-09-25",394.39,395.8,392.02,395.26,{"symbol":5,"time":2879,"open":2863,"high":2880,"low":2881,"close":552},"2024-09-24",395.69,388.36,{"symbol":5,"time":2883,"open":2884,"high":2885,"low":502,"close":2886},"2024-09-23",394.29,397.32,393.94,{"symbol":5,"time":2888,"open":2889,"high":2890,"low":2891,"close":2892},"2024-09-20",387.07,393.58,387.06,393.29,{"symbol":5,"time":2894,"open":2895,"high":2896,"low":2897,"close":2898},"2024-09-19",390,391.55,383.03,389.74,{"symbol":5,"time":2900,"open":2901,"high":2902,"low":2903,"close":2904},"2024-09-18",383.5,387.61,380.51,383.01,{"symbol":5,"time":2906,"open":2907,"high":2908,"low":2909,"close":2910},"2024-09-17",384.03,386.14,376.53,382.57,{"symbol":5,"time":2912,"open":2913,"high":2914,"low":2915,"close":2916},"2024-09-16",380.99,386.54,379.98,385.77,{"symbol":5,"time":2918,"open":2919,"high":2920,"low":2921,"close":2922},"2024-09-13",382.98,385,375.71,379.61,{"symbol":5,"time":2924,"open":673,"high":2925,"low":2926,"close":2927},"2024-09-12",384.73,364.6,384.51,{"symbol":5,"time":2929,"open":2930,"high":2931,"low":2932,"close":2933},"2024-09-11",357.82,364.49,353.91,361.71,{"symbol":5,"time":2935,"open":2936,"high":2937,"low":2938,"close":2939},"2024-09-10",364.89,366.98,357.11,359.35,{"symbol":5,"time":2941,"open":2942,"high":2943,"low":2942,"close":2944},"2024-09-09",358.61,369.44,364.39,{"symbol":5,"time":2946,"open":2947,"high":2948,"low":2949,"close":2950},"2024-09-06",356.42,357.5,346.71,354.62,{"symbol":5,"time":2952,"open":2953,"high":2954,"low":2955,"close":2956},"2024-09-05",353.53,356.34,352.11,354.86,{"symbol":5,"time":2958,"open":2959,"high":2960,"low":2961,"close":2962},"2024-09-04",351.72,356.73,349.02,355.35,{"symbol":5,"time":2964,"open":2965,"high":2966,"low":2967,"close":2968},"2024-09-03",361.35,363.22,354.52,355.16,{"symbol":5,"time":2970,"open":2971,"high":2972,"low":2973,"close":2974},"2024-08-30",363.13,366.28,361.44,364.97,{"symbol":5,"time":2976,"open":2977,"high":2978,"low":2979,"close":2980},"2024-08-29",364.03,368.86,361.97,362,{"symbol":5,"time":2982,"open":2983,"high":2984,"low":2985,"close":2986},"2024-08-28",363.43,368.13,361.59,362.45,{"symbol":5,"time":2988,"open":2989,"high":2990,"low":2991,"close":2983},"2024-08-27",360.49,364.46,357.85,{"symbol":5,"time":2993,"open":2994,"high":2995,"low":2996,"close":2989},"2024-08-26",369.11,370.64,358.1,{"symbol":5,"time":2998,"open":2999,"high":3000,"low":575,"close":3001},"2024-08-23",375.69,376.05,370.7,{"symbol":5,"time":3003,"open":3004,"high":537,"low":3005,"close":3006},"2024-08-22",375.94,372.44,372.69,{"symbol":5,"time":3008,"open":3009,"high":3010,"low":3011,"close":3012},"2024-08-21",373.06,378.89,371.45,375.1,{"symbol":5,"time":3014,"open":3015,"high":3016,"low":3017,"close":3018},"2024-08-20",374.45,375.73,370.04,373.05,{"symbol":5,"time":3020,"open":3021,"high":3022,"low":3023,"close":3024},"2024-08-19",373.75,376.42,370.96,373.07,{"symbol":5,"time":3026,"open":3027,"high":3028,"low":3029,"close":3030},"2024-08-16",374.99,377.19,372,373.69,{"symbol":5,"time":3032,"open":3033,"high":3034,"low":3033,"close":3030},"2024-08-15",366.15,378.25,{"symbol":5,"time":3036,"open":3037,"high":3038,"low":3039,"close":3040},"2024-08-14",368.8,371.93,365.99,370.57,{"symbol":5,"time":3042,"open":3043,"high":3044,"low":3045,"close":3046},"2024-08-13",368.03,370.82,364.78,368.97,{"symbol":5,"time":3048,"open":3049,"high":3050,"low":3051,"close":3043},"2024-08-12",368.1,375.95,366.14,{"symbol":5,"time":3053,"open":3054,"high":3055,"low":3056,"close":3057},"2024-08-09",367.27,370.36,359.31,365,{"symbol":5,"time":3059,"open":3060,"high":3061,"low":3062,"close":3063},"2024-08-08",350.9,371.99,344,368.46,{"symbol":5,"time":3065,"open":3066,"high":3067,"low":3068,"close":3069},"2024-08-07",330,367.95,323.89,349.24,{"symbol":5,"time":3071,"open":3072,"high":3073,"low":3074,"close":3075},"2024-08-06",289.4,298.7,286.19,295,{"symbol":5,"time":3077,"open":3078,"high":3079,"low":3080,"close":3081},"2024-08-05",279.64,291.75,279.02,286.16,{"symbol":5,"time":3083,"open":3084,"high":3085,"low":3086,"close":3087},"2024-08-02",294.1,295.36,287.14,292.36,{"symbol":5,"time":3089,"open":3090,"high":3091,"low":3092,"close":3093},"2024-08-01",300,302.72,296.09,299.63,{"symbol":5,"time":3095,"open":3096,"high":3097,"low":3098,"close":3099},"2024-07-31",307.49,308.56,299,300.01,{"symbol":5,"time":3101,"open":3102,"high":3103,"low":3104,"close":3105},"2024-07-30",309.96,314.37,304.48,304.72,{"symbol":5,"time":3107,"open":3108,"high":3108,"low":3109,"close":3110},"2024-07-29",312.4,307.65,309,{"symbol":5,"time":3112,"open":3113,"high":3113,"low":3114,"close":3115},"2024-07-26",314.07,308.01,310.59,{"symbol":5,"time":3117,"open":3118,"high":3119,"low":3120,"close":3121},"2024-07-25",312.45,316.84,307.99,310.81,{"symbol":5,"time":3123,"open":3124,"high":3125,"low":3126,"close":3127},"2024-07-24",318.02,318.88,310.01,313.11,{"symbol":5,"time":3129,"open":3130,"high":3131,"low":3132,"close":3133},"2024-07-23",318,324.86,317.51,319.55,{"symbol":5,"time":3135,"open":3136,"high":3137,"low":3138,"close":3139},"2024-07-22",310.5,317,306.81,316.76,{"symbol":5,"time":3141,"open":3142,"high":3143,"low":3144,"close":3145},"2024-07-19",307.93,310.49,303.62,308.45,{"symbol":5,"time":3147,"open":3130,"high":3148,"low":3149,"close":3150},"2024-07-18",319.5,303.7,305.67,{"symbol":5,"time":3152,"open":3153,"high":3154,"low":3155,"close":3156},"2024-07-17",321.2,326.32,315.35,317.78,{"symbol":5,"time":3158,"open":3159,"high":3160,"low":3159,"close":3161},"2024-07-16",311.02,319.8,319.43,{"symbol":5,"time":3163,"open":3164,"high":3165,"low":3166,"close":3167},"2024-07-15",294.77,308.9,293.02,308.64,{"symbol":5,"time":3169,"open":3170,"high":3171,"low":3172,"close":3173},"2024-07-12",292.24,296.98,290.08,292.66,{"symbol":5,"time":3175,"open":3176,"high":3075,"low":3177,"close":3178},"2024-07-11",293.73,290.02,291.16,{"symbol":5,"time":3180,"open":3098,"high":3181,"low":3182,"close":3183},"2024-07-10",299.72,292.99,293.29,{"symbol":5,"time":3185,"open":3186,"high":3187,"low":3188,"close":3189},"2024-07-09",304.37,306.35,298.36,298.51,{"symbol":5,"time":3191,"open":3192,"high":3193,"low":3194,"close":3195},"2024-07-08",299.77,303.53,299.19,302.48,{"symbol":5,"time":3197,"open":3198,"high":3199,"low":3200,"close":3201},"2024-07-05",296.91,298.69,294.14,298.38,{"symbol":5,"time":3203,"open":3204,"high":3205,"low":3206,"close":3207},"2024-07-03",294.05,297.32,292.8,296.56,{"symbol":5,"time":3209,"open":3210,"high":3211,"low":3212,"close":3213},"2024-07-02",288.25,293.6,286.51,293.18,{"symbol":5,"time":3215,"open":3207,"high":3207,"low":3216,"close":3217},"2024-07-01",287.19,289.21,{"symbol":5,"time":3219,"open":3090,"high":3220,"low":3221,"close":3222},"2024-06-28",304.56,293.58,294.24,{"symbol":5,"time":3224,"open":3225,"high":3226,"low":3227,"close":3228},"2024-06-27",292.67,298.4,290.8,298.35,{"symbol":5,"time":3230,"open":3231,"high":3232,"low":3233,"close":3234},"2024-06-26",292.04,293.32,288.69,292.88,{"symbol":5,"time":3236,"open":3237,"high":3238,"low":3239,"close":3240},"2024-06-25",293.19,294.49,290.63,292.63,{"symbol":5,"time":3242,"open":3243,"high":3244,"low":3245,"close":3246},"2024-06-24",291.93,296.62,290.38,292.7,{"symbol":5,"time":3248,"open":3249,"high":3249,"low":3250,"close":3251},"2024-06-21",293.22,282.89,291.15,{"symbol":5,"time":3253,"open":3254,"high":3255,"low":3245,"close":3256},"2024-06-20",294.61,296.8,293.14,{"symbol":5,"time":3258,"open":3259,"high":3260,"low":3231,"close":3261},"2024-06-18",297.48,300.85,293.52,{"symbol":5,"time":3263,"open":3264,"high":3265,"low":3266,"close":3267},"2024-06-17",292.51,297.38,290.19,297.17,{"symbol":5,"time":3269,"open":3270,"high":3271,"low":3272,"close":3273},"2024-06-14",292,294.36,287.23,292.33,{"symbol":5,"time":3275,"open":3276,"high":3277,"low":3278,"close":3279},"2024-06-13",295.62,297.78,292.29,293.48,{"symbol":5,"time":3281,"open":3282,"high":3283,"low":3284,"close":3285},"2024-06-12",290.01,297.24,288.9,295.84,{"symbol":5,"time":3287,"open":3288,"high":3289,"low":3290,"close":3291},"2024-06-11",285.33,287.06,283.33,287.01,{"symbol":5,"time":3293,"open":3294,"high":3295,"low":3294,"close":3296},"2024-06-10",280.08,286.81,285.4,{"symbol":5,"time":3298,"open":3299,"high":3300,"low":3301,"close":3302},"2024-06-07",279.57,282.6,278.24,280.5,{"symbol":5,"time":3304,"open":3305,"high":3306,"low":3307,"close":3308},"2024-06-06",282.13,283.48,276.92,279.15,{"symbol":5,"time":3310,"open":3311,"high":3312,"low":3313,"close":3305},"2024-06-05",278.56,282.28,276.23,{"symbol":5,"time":3315,"open":3316,"high":3317,"low":3318,"close":3319},"2024-06-04",277.73,278.55,273.52,276.22,{"symbol":5,"time":3321,"open":3322,"high":3323,"low":3324,"close":3325},"2024-06-03",281.35,283,275.79,278.53,{"symbol":5,"time":3327,"open":3328,"high":3323,"low":3329,"close":3330},"2024-05-31",281.72,275.19,281.67,{"symbol":5,"time":3332,"open":3333,"high":3081,"low":3334,"close":3335},"2024-05-30",284.46,280.26,281.73,{"symbol":5,"time":3337,"open":3338,"high":3339,"low":3340,"close":3341},"2024-05-29",285.2,288.4,283.5,284.19,{"symbol":5,"time":3343,"open":3344,"high":3345,"low":3346,"close":3345},"2024-05-28",286.04,288.2,284.23,{"symbol":5,"time":3348,"open":3349,"high":3350,"low":3351,"close":3352},"2024-05-24",280.48,285.78,279,285.63,{"symbol":5,"time":3354,"open":3355,"high":3356,"low":3357,"close":3358},"2024-05-23",285,286.27,279.19,279.99,{"symbol":5,"time":3360,"open":3361,"high":3362,"low":3363,"close":3364},"2024-05-22",288.48,289.68,282.1,284.87,{"symbol":5,"time":3366,"open":3367,"high":3368,"low":3369,"close":3370},"2024-05-21",291.87,291.99,285.06,287.95,{"symbol":5,"time":3372,"open":3373,"high":3374,"low":3375,"close":3376},"2024-05-20",289.92,292.89,288.19,292.03,{"symbol":5,"time":3378,"open":3379,"high":3380,"low":3381,"close":3382},"2024-05-17",292.45,292.6,286.68,288.79,{"symbol":5,"time":3384,"open":3211,"high":3385,"low":3386,"close":3387},"2024-05-16",294.16,288.38,290.44,{"symbol":5,"time":3389,"open":3390,"high":3090,"low":3391,"close":3392},"2024-05-15",299.24,292.79,293.95,{"symbol":5,"time":3394,"open":3395,"high":3395,"low":3396,"close":3397},"2024-05-14",299.01,290.66,296.46,{"symbol":5,"time":3399,"open":3400,"high":3401,"low":3402,"close":3403},"2024-05-13",303.88,305.11,300.03,300.23,{"symbol":5,"time":3405,"open":3406,"high":3407,"low":3408,"close":3409},"2024-05-10",309.38,309.7,303.32,303.43,{"symbol":5,"time":3411,"open":3412,"high":3413,"low":3414,"close":3415},"2024-05-09",310.64,313.63,307.8,309.09,{"symbol":5,"time":3417,"open":3418,"high":3419,"low":3420,"close":3421},"2024-05-08",312.55,316.32,309.53,311.86,{"symbol":5,"time":3423,"open":3424,"high":3425,"low":3426,"close":3427},"2024-05-07",312.82,317.5,304.86,312.73,{"symbol":5,"time":3429,"open":3430,"high":3431,"low":3432,"close":3433},"2024-05-06",322,329.18,321.46,327.64,{"symbol":5,"time":3435,"open":3436,"high":3437,"low":3438,"close":3439},"2024-05-03",319.24,321,316.64,318.55,{"symbol":5,"time":3441,"open":3442,"high":3443,"low":3444,"close":3445},"2024-05-02",313.22,318.19,310.93,316.75,{"symbol":5,"time":3447,"open":3448,"high":3449,"low":3450,"close":3451},"2024-05-01",312.18,316,309.11,311.57,{"symbol":5,"time":3453,"open":3454,"high":3455,"low":3456,"close":3457},"2024-04-30",311.31,314.78,309.2,313.66,{"symbol":5,"time":3459,"open":3460,"high":3461,"low":3462,"close":3463},"2024-04-29",308.24,313.59,307.25,313.3,{"symbol":5,"time":3465,"open":3466,"high":3467,"low":3466,"close":3468},"2024-04-26",306.57,311.87,308.23,{"symbol":5,"time":3470,"open":3471,"high":3472,"low":3473,"close":3474},"2024-04-25",300.99,308.83,297.93,306.24,{"symbol":5,"time":3476,"open":3477,"high":3478,"low":3479,"close":3480},"2024-04-24",304.07,308.12,302.29,302.41,{"symbol":5,"time":3482,"open":3483,"high":3484,"low":3485,"close":3486},"2024-04-23",296.71,302.57,295.35,301.56,{"symbol":5,"time":3488,"open":3489,"high":3490,"low":3491,"close":3492},"2024-04-22",294.86,296.88,291.4,293.8,{"symbol":5,"time":3494,"open":3495,"high":3496,"low":3497,"close":3498},"2024-04-19",299.18,299.53,291.35,293.61,{"symbol":5,"time":3500,"open":3090,"high":3501,"low":3502,"close":3503},"2024-04-18",303.51,297.3,297.59,{"symbol":5,"time":3505,"open":3506,"high":3507,"low":3508,"close":3509},"2024-04-17",301.37,302.55,296.73,299.82,{"symbol":5,"time":3511,"open":3512,"high":3513,"low":3514,"close":3515},"2024-04-16",302,303.44,295.1,300.31,{"symbol":5,"time":3517,"open":3518,"high":3518,"low":3519,"close":3520},"2024-04-15",317.17,301.55,303.31,{"symbol":5,"time":3522,"open":3523,"high":3524,"low":3525,"close":3121},"2024-04-12",322.23,323.5,310.25,{"symbol":5,"time":3527,"open":3528,"high":3529,"low":3530,"close":3531},"2024-04-11",319.39,329.87,315.4,324.09,{"symbol":5,"time":3533,"open":3534,"high":3535,"low":3536,"close":3537},"2024-04-10",308.81,320.34,307.86,318.26,{"symbol":5,"time":3539,"open":3115,"high":3540,"low":3541,"close":3542},"2024-04-09",311.44,306.27,311.27,{"symbol":5,"time":3544,"open":3545,"high":3546,"low":3547,"close":3548},"2024-04-08",311.19,314.2,309.15,311.21,{"symbol":5,"time":3550,"open":3551,"high":3552,"low":3553,"close":3554},"2024-04-05",306.82,312.25,306.56,309.9,{"symbol":5,"time":3556,"open":3557,"high":3558,"low":3559,"close":3560},"2024-04-04",312.12,315.61,306.61,306.83,{"symbol":5,"time":3562,"open":3563,"high":3564,"low":3563,"close":3565},"2024-04-03",308.19,311.68,309.1,{"symbol":5,"time":3567,"open":3568,"high":3569,"low":3570,"close":3571},"2024-04-02",309.35,310.12,304.8,309.36,{"symbol":5,"time":3573,"open":3574,"high":3575,"low":3102,"close":3576},"2024-04-01",314.34,314.77,311.37,{"symbol":5,"time":3578,"open":3579,"high":3579,"low":3580,"close":3581},"2024-03-28",316.97,311.85,312.88,{"symbol":5,"time":3583,"open":3584,"high":3585,"low":3586,"close":3587},"2024-03-27",321.04,321.77,314.17,315.64,{"symbol":5,"time":3589,"open":3590,"high":3591,"low":3592,"close":3593},"2024-03-26",315.47,320.56,314.75,319.14,{"symbol":5,"time":3595,"open":3596,"high":3597,"low":3598,"close":3590},"2024-03-25",316.5,317.53,313.84,{"symbol":5,"time":3600,"open":3601,"high":3601,"low":3602,"close":3419},"2024-03-22",318.18,312.34,{"symbol":5,"time":3604,"open":3605,"high":3606,"low":3607,"close":3608},"2024-03-21",316.56,319.12,314.63,316.09,{"symbol":5,"time":3610,"open":3118,"high":3611,"low":3612,"close":3613},"2024-03-20",314.51,308.62,314.28,{"symbol":5,"time":3615,"open":3145,"high":3616,"low":3617,"close":3618},"2024-03-19",312.91,306.32,312.13,{"symbol":5,"time":3620,"open":3621,"high":3622,"low":3623,"close":3145},"2024-03-18",310.7,312,307.1,{"symbol":5,"time":3625,"open":3626,"high":3407,"low":3626,"close":3109},"2024-03-15",304.18,{"symbol":5,"time":3628,"open":3629,"high":3630,"low":3631,"close":3632},"2024-03-14",307.43,310.85,304.75,306.43,{"symbol":5,"time":3634,"open":3635,"high":3418,"low":3636,"close":3637},"2024-03-13",311.56,304.52,306.78,{"symbol":5,"time":3639,"open":3640,"high":3641,"low":3642,"close":3576},"2024-03-12",309.85,312.07,305.92,{"symbol":5,"time":3644,"open":3645,"high":3646,"low":3472,"close":3444},"2024-03-11",310.94,313.5,{"symbol":5,"time":3648,"open":3649,"high":3650,"low":3472,"close":3651},"2024-03-08",315.13,320.76,312.79,{"symbol":5,"time":3653,"open":3654,"high":3655,"low":3656,"close":3649},"2024-03-07",315.1,317.99,313.96,{"symbol":5,"time":3658,"open":3659,"high":3130,"low":3525,"close":3660},"2024-03-06",315.01,314.97,{"symbol":5,"time":3662,"open":3663,"high":3664,"low":3665,"close":3654},"2024-03-05",319.48,319.81,311.94,{"symbol":5,"time":3667,"open":3449,"high":3668,"low":3669,"close":3670},"2024-03-04",325.63,314.95,319.88,{"symbol":5,"time":3672,"open":3673,"high":3674,"low":3675,"close":3676},"2024-03-01",303,314.49,302.24,314.25,{"symbol":5,"time":3678,"open":3679,"high":3680,"low":3681,"close":3682},"2024-02-29",309.22,311.04,299.07,307.37,{"symbol":5,"time":3684,"open":3685,"high":3686,"low":3687,"close":3679},"2024-02-28",280.7,318.9,275,{"symbol":5,"time":3689,"open":3690,"high":3691,"low":3692,"close":3693},"2024-02-27",273.51,273.62,265.32,271.82,{"symbol":5,"time":3695,"open":3696,"high":3697,"low":3698,"close":3699},"2024-02-26",272.15,274.27,270.82,271.59,{"symbol":5,"time":3701,"open":3702,"high":3703,"low":3704,"close":3705},"2024-02-23",272.87,273.72,268.99,270.63,{"symbol":5,"time":3707,"open":3708,"high":3709,"low":3710,"close":3711},"2024-02-22",267.58,272.31,267.38,271.54,{"symbol":5,"time":3713,"open":3714,"high":3715,"low":3716,"close":3717},"2024-02-21",267.03,268.19,260.27,263.73,{"symbol":5,"time":3719,"open":3710,"high":3720,"low":3721,"close":3722},"2024-02-20",269.16,265.23,267.7,{"symbol":5,"time":3724,"open":3725,"high":3726,"low":3727,"close":3728},"2024-02-16",272.02,273.91,269.71,269.8,{"symbol":5,"time":3730,"open":3731,"high":3732,"low":3733,"close":3734},"2024-02-15",272.1,274.78,268,272.79,{"symbol":5,"time":3736,"open":3737,"high":3738,"low":3739,"close":3740},"2024-02-14",268.02,271.42,264.87,270.84,{"symbol":5,"time":3742,"open":3743,"high":3744,"low":3745,"close":3746},"2024-02-13",261.28,269.28,255.68,264.45,{"symbol":5,"time":3748,"open":3749,"high":3750,"low":3751,"close":3752},"2024-02-12",270.53,273.54,265.05,266.71,{"symbol":5,"time":3754,"open":3698,"high":3755,"low":3756,"close":3757},"2024-02-09",271.39,268.44,270.98,{"symbol":5,"time":3759,"open":3760,"high":3761,"low":3762,"close":3763},"2024-02-08",265,269.5,264.53,269,{"symbol":5,"time":3765,"open":3766,"high":3767,"low":3768,"close":3769},"2024-02-07",260.34,270.95,259.12,265.47,{"symbol":5,"time":3771,"open":3772,"high":3773,"low":3774,"close":3775},"2024-02-06",258.64,259.69,255.58,259.46,{"symbol":5,"time":3777,"open":3778,"high":3779,"low":3780,"close":3781},"2024-02-05",255.97,257.76,252.2,257.47,{"symbol":5,"time":3783,"open":3784,"high":3785,"low":3786,"close":3787},"2024-02-02",252.7,258.62,251.13,256.99,{"symbol":5,"time":3789,"open":3790,"high":3791,"low":3792,"close":3784},"2024-02-01",250.65,254.14,247.04,{"symbol":5,"time":3794,"open":3795,"high":3796,"low":3797,"close":3798},"2024-01-31",254.94,255.02,248.38,249.06,{"symbol":5,"time":3800,"open":3801,"high":3802,"low":3803,"close":3804},"2024-01-30",254.24,255.74,253.4,254.25,{"symbol":5,"time":3806,"open":3807,"high":3808,"low":3809,"close":3810},"2024-01-29",251.99,254.77,251.75,254.73,{"symbol":5,"time":3812,"open":3813,"high":3814,"low":3815,"close":3816},"2024-01-26",252.58,254.06,249.01,251.36,{"symbol":5,"time":3818,"open":3819,"high":3820,"low":3821,"close":3784},"2024-01-25",252.78,253.93,250.63,{"symbol":5,"time":3823,"open":3824,"high":3824,"low":3825,"close":3826},"2024-01-24",257.34,250.43,251.24,{"symbol":5,"time":3828,"open":3743,"high":3743,"low":3829,"close":3830},"2024-01-23",254.93,255.01,{"symbol":5,"time":3832,"open":3833,"high":3834,"low":3835,"close":3836},"2024-01-22",258.12,262.95,257.17,259.66,{"symbol":5,"time":3838,"open":3839,"high":3840,"low":3841,"close":3842},"2024-01-19",254.98,256.86,251.87,256.79,{"symbol":5,"time":3844,"open":3845,"high":3846,"low":3790,"close":3847},"2024-01-18",251.06,254.19,254.1,{"symbol":5,"time":3849,"open":3850,"high":3851,"low":3850,"close":3852},"2024-01-17",247.12,250.68,250.51,{"symbol":5,"time":3854,"open":3855,"high":3856,"low":3857,"close":3858},"2024-01-16",250.28,251.61,246.99,249.47,{"symbol":5,"time":3860,"open":3861,"high":3862,"low":3863,"close":3864},"2024-01-12",250.81,253.9,248.44,250.69,{"symbol":5,"time":3866,"open":3867,"high":3868,"low":3850,"close":3869},"2024-01-11",249.81,251.72,249.54,{"symbol":5,"time":3871,"open":3872,"high":3873,"low":3874,"close":3875},"2024-01-10",249.98,250.97,248,249.02,{"symbol":5,"time":3877,"open":3878,"high":3879,"low":3880,"close":3881},"2024-01-09",248.48,250.54,247.81,249.1,{"symbol":5,"time":3883,"open":3884,"high":3809,"low":3885,"close":3856},"2024-01-08",244.45,244.01,{"symbol":5,"time":3887,"open":3888,"high":3889,"low":3890,"close":3891},"2024-01-05",244.5,246.1,241.72,244.21,{"symbol":5,"time":3893,"open":3894,"high":3895,"low":3896,"close":3897},"2024-01-04",247.43,249.56,244.35,244.93,{"symbol":5,"time":3899,"open":3900,"high":3901,"low":3902,"close":3894},"2024-01-03",250.62,252.24,247.27,{"symbol":5,"time":3904,"open":3905,"high":3906,"low":3907,"close":3908},"2024-01-02",254.47,256.01,249.53,251.63,{"symbol":5,"time":3910,"open":3911,"high":3912,"low":3913,"close":3914},"2023-12-29",258,259.45,256.38,258.33,{"symbol":5,"time":3916,"open":3917,"high":3918,"low":3919,"close":3920},"2023-12-28",259.65,259.88,257.92,258.59,{"symbol":5,"time":3922,"open":3923,"high":3924,"low":3835,"close":3925},"2023-12-27",257.81,259.95,259.08,{"symbol":5,"time":3927,"open":3928,"high":3929,"low":3840,"close":3930},"2023-12-26",257.94,259.23,258.11,{"symbol":5,"time":3932,"open":3933,"high":3934,"low":3935,"close":3936},"2023-12-22",258.3,260.69,257.12,259.03,{"symbol":5,"time":3938,"open":3939,"high":3940,"low":3941,"close":3942},"2023-12-21",256.94,257.68,253.5,256.84,{"symbol":5,"time":3944,"open":3945,"high":3946,"low":3947,"close":3948},"2023-12-20",255.92,257.65,252.11,252.77,{"symbol":5,"time":3950,"open":3951,"high":3952,"low":3953,"close":3945},"2023-12-19",257.69,260.35,254.61,{"symbol":5,"time":3955,"open":3956,"high":3906,"low":3957,"close":3958},"2023-12-18",253.46,251.46,255.69,{"symbol":5,"time":3960,"open":3961,"high":3962,"low":3963,"close":3964},"2023-12-15",252.91,256.82,250.17,255.98,{"symbol":5,"time":3966,"open":3967,"high":3968,"low":3969,"close":3970},"2023-12-14",250,253.73,248.3,253.12,{"symbol":5,"time":3972,"open":3973,"high":3974,"low":3975,"close":3976},"2023-12-13",242.12,248.1,240.49,248.06,{"symbol":5,"time":3978,"open":3979,"high":3980,"low":3981,"close":3982},"2023-12-12",239.74,243.61,238.07,241.97,{"symbol":5,"time":3984,"open":3985,"high":3986,"low":3987,"close":3988},"2023-12-11",236.99,238.96,235.33,238.78,{"symbol":5,"time":3990,"open":3991,"high":3992,"low":3993,"close":3994},"2023-12-08",235.41,238.04,234.83,236.38,{"symbol":5,"time":3996,"open":3997,"high":3998,"low":3999,"close":3987},"2023-12-07",233.33,235.98,232.78,{"symbol":5,"time":4001,"open":4002,"high":4003,"low":4004,"close":4005},"2023-12-06",232.64,235.65,231.83,232.34,{"symbol":5,"time":4007,"open":4008,"high":4009,"low":4010,"close":4011},"2023-12-05",234.02,234.99,229.02,231.72,{"symbol":5,"time":4013,"open":4014,"high":3994,"low":4015,"close":4016},"2023-12-04",229.6,229.32,236.28,{"symbol":5,"time":4018,"open":4019,"high":4020,"low":4021,"close":4022},"2023-12-01",229.87,233.8,226.55,231.51,{"symbol":5,"time":4024,"open":4025,"high":4026,"low":4027,"close":4019},"2023-11-30",226.41,230.33,224.28,{"symbol":5,"time":4029,"open":4030,"high":4031,"low":4032,"close":4033},"2023-11-29",228.83,230.02,225.12,225.86,{"symbol":5,"time":4035,"open":4036,"high":4037,"low":4038,"close":4039},"2023-11-28",228.4,230.38,226.49,227.07,{"symbol":5,"time":4041,"open":4042,"high":4043,"low":4044,"close":4045},"2023-11-27",227.36,230.06,227,228.16,{"symbol":5,"time":4047,"open":4048,"high":4049,"low":4048,"close":4050},"2023-11-24",227.14,228.72,228.42,{"symbol":5,"time":4052,"open":4053,"high":4054,"low":4055,"close":4056},"2023-11-22",228.43,230.82,226.79,226.87,{"symbol":5,"time":4058,"open":4059,"high":4060,"low":4059,"close":4050},"2023-11-21",226,230.4,{"symbol":5,"time":4062,"open":4063,"high":4064,"low":4065,"close":4066},"2023-11-20",224.37,227.35,224.16,226.22,{"symbol":5,"time":4068,"open":4069,"high":4069,"low":4070,"close":4071},"2023-11-17",224.95,222.28,223.48,{"symbol":5,"time":4073,"open":4074,"high":4075,"low":4076,"close":4077},"2023-11-16",222.05,223.81,220.78,222.76,{"symbol":5,"time":4079,"open":4080,"high":4081,"low":4082,"close":4083},"2023-11-15",222,225.38,220.77,221.08,{"symbol":5,"time":4085,"open":4086,"high":4087,"low":4088,"close":4089},"2023-11-14",221.36,223.57,220.51,221.58,{"symbol":5,"time":4091,"open":4092,"high":4093,"low":4094,"close":4095},"2023-11-13",218.27,219.75,216.73,218.66,{"symbol":5,"time":4097,"open":4098,"high":4099,"low":4100,"close":4101},"2023-11-10",216.16,220,215.44,217.94,{"symbol":5,"time":4103,"open":4104,"high":4105,"low":4106,"close":4107},"2023-11-09",230.23,230.66,212.88,215.7,{"symbol":5,"time":4109,"open":4110,"high":4111,"low":4112,"close":4113},"2023-11-08",224.5,231.71,219.07,229.58,{"symbol":5,"time":4115,"open":4116,"high":4117,"low":4118,"close":4119},"2023-11-07",216.92,219.02,214.7,216.37,{"symbol":5,"time":4121,"open":4122,"high":4123,"low":4124,"close":4125},"2023-11-06",219.39,220.22,214.83,216.86,{"symbol":5,"time":4127,"open":4128,"high":4129,"low":4128,"close":4130},"2023-11-03",211.97,219.36,217.25,{"symbol":5,"time":4132,"open":4133,"high":4134,"low":4135,"close":4136},"2023-11-02",209.77,212.58,209.02,210.27,{"symbol":5,"time":4138,"open":4139,"high":4140,"low":4141,"close":4142},"2023-11-01",204.95,208.19,203.16,207.15,{"symbol":5,"time":4144,"open":4145,"high":4146,"low":4147,"close":4148},"2023-10-31",202.32,205.62,199.5,204.49,{"symbol":5,"time":4150,"open":4151,"high":4152,"low":4153,"close":4154},"2023-10-30",203.59,203.92,200.55,201.73,{"symbol":5,"time":4156,"open":4157,"high":4158,"low":4159,"close":4160},"2023-10-27",204.68,205.89,199.29,200.76,{"symbol":5,"time":4162,"open":4163,"high":4164,"low":4165,"close":4166},"2023-10-26",207.87,210.02,204.32,204.57,{"symbol":5,"time":4168,"open":4134,"high":4134,"low":4169,"close":4163},"2023-10-25",206.63,{"symbol":5,"time":4171,"open":4172,"high":4173,"low":4174,"close":4175},"2023-10-24",212.8,215.17,212.21,213.33,{"symbol":5,"time":4177,"open":4178,"high":4179,"low":4180,"close":4181},"2023-10-23",209.98,212.68,208.05,210.08,{"symbol":5,"time":4183,"open":4184,"high":4184,"low":4185,"close":4186},"2023-10-20",212.93,207.2,210.86,{"symbol":5,"time":4188,"open":4189,"high":4189,"low":4190,"close":4191},"2023-10-19",218.88,210.66,212.31,{"symbol":5,"time":4193,"open":4080,"high":4194,"low":4195,"close":4196},"2023-10-18",223.12,219.41,219.53,{"symbol":5,"time":4198,"open":4199,"high":4200,"low":4201,"close":4202},"2023-10-17",218.53,223.3,218.05,222.54,{"symbol":5,"time":4204,"open":4205,"high":4206,"low":4207,"close":4208},"2023-10-16",217.2,220.46,216.68,220.05,{"symbol":5,"time":4210,"open":4211,"high":4212,"low":4213,"close":4214},"2023-10-13",216.63,217.88,214.28,215.43,{"symbol":5,"time":4216,"open":4217,"high":4217,"low":4218,"close":4219},"2023-10-12",220.68,214.19,215.41,{"symbol":5,"time":4221,"open":4222,"high":4223,"low":4224,"close":4099},"2023-10-11",216.64,220.71,216,{"symbol":5,"time":4226,"open":4227,"high":4228,"low":4229,"close":4230},"2023-10-10",210,216.31,209.61,215.29,{"symbol":5,"time":4232,"open":4233,"high":4234,"low":4235,"close":4236},"2023-10-09",202.2,209.94,200.99,208.81,{"symbol":5,"time":4238,"open":4239,"high":4240,"low":4241,"close":4242},"2023-10-06",193.12,201.45,192.63,199.7,{"symbol":5,"time":4244,"open":4245,"high":4246,"low":4247,"close":4248},"2023-10-05",194.81,196.55,192.79,196.11,{"symbol":5,"time":4250,"open":4251,"high":4252,"low":4253,"close":4254},"2023-10-04",192.03,194.9,190.01,194.61,{"symbol":5,"time":4256,"open":4257,"high":4258,"low":4259,"close":4260},"2023-10-03",195.39,196.06,190.82,192.06,{"symbol":5,"time":4262,"open":4263,"high":4264,"low":4265,"close":4266},"2023-10-02",197.29,199.1,195.05,196.15,{"symbol":5,"time":4268,"open":4269,"high":4270,"low":4271,"close":4272},"2023-09-29",197.86,201.54,197.58,198.99,{"symbol":5,"time":4274,"open":4275,"high":4246,"low":4276,"close":4277},"2023-09-28",193.41,191.6,196.08,{"symbol":5,"time":4279,"open":4280,"high":4281,"low":4282,"close":4283},"2023-09-27",190.85,195.71,190.69,194.65,{"symbol":5,"time":4285,"open":4286,"high":4287,"low":4288,"close":4289},"2023-09-26",190.64,192.2,189.12,189.61,{"symbol":5,"time":4291,"open":4292,"high":4293,"low":4294,"close":4295},"2023-09-25",193.95,195.35,192.5,193.24,{"symbol":5,"time":4297,"open":4298,"high":4299,"low":4300,"close":4301},"2023-09-22",196.88,197.57,194.5,195.42,{"symbol":5,"time":4303,"open":4304,"high":4305,"low":4306,"close":4307},"2023-09-21",201.03,201.71,196.01,196.13,[4309,4314,4319,4324,4329,4333,4338,4343,4348,4353,4358,4363,4368,4372,4375,4380,4385,4390,4395,4399,4404,4407,4412,4416,4421,4425,4430,4435,4439,4444,4449,4454,4458,4463,4467,4472,4477,4482,4487,4492,4497,4502,4506,4511,4516,4520,4525,4528,4533,4538,4543,4548,4553,4557,4561,4566,4569,4574,4579,4582,4586,4591,4595,4600,4605,4610,4615,4620,4625,4629,4634,4637,4641,4646,4651,4654,4659,4664,4668,4673,4678,4683,4688,4693,4698,4703,4707,4712,4716,4721,4725,4729,4734,4739,4743,4748,4753,4758,4763,4768,4773,4778,4783,4788,4793,4798,4803,4807,4812,4817,4821,4826,4831,4836,4841,4846,4851,4856,4861,4866,4871,4875,4880,4885,4890,4895,4900,4905,4910,4915,4920,4925,4930,4935,4940,4945,4950,4955,4960,4965,4970,4975,4980,4985,4989,4994,4999,5004,5009,5014,5019,5023,5028,5033,5038,5043,5048,5053,5058,5062,5067,5071,5076,5081,5086,5091,5096,5101,5105,5108,5113,5118,5122,5126,5129,5133,5137,5142,5145,5150,5155,5160,5165,5169,5174,5179,5183,5187,5191,5196,5201,5206,5210,5215,5219,5224,5229,5234,5239,5244,5248,5253,5258,5263,5268,5273,5278,5283,5288,5292,5296,5301,5304,5309,5314,5319,5324,5328,5330,5334,5339,5343,5347,5351,5355,5360,5365,5370,5372,5376,5381,5386,5391,5394,5399,5404,5409,5413,5418,5422,5427,5431,5436,5441,5446,5451,5456,5461,5466,5470,5474,5478,5483,5488,5493,5498,5503,5508,5513,5517,5522,5526,5531,5535,5540,5545,5549],{"symbol":4310,"time":26,"open":4311,"high":1626,"low":4312,"close":4313},"SPY",761.31,757.97,761.69,{"symbol":4310,"time":32,"open":4315,"high":4316,"low":4317,"close":4318},763.15,763.57,759.96,762.6,{"symbol":4310,"time":38,"open":4320,"high":4321,"low":4322,"close":4323},759.5,761.67,749.6,754.05,{"symbol":4310,"time":44,"open":4325,"high":4326,"low":4327,"close":4328},760.12,760.35,756.15,757.39,{"symbol":4310,"time":50,"open":4330,"high":1593,"low":4331,"close":4332},759,757.93,760.88,{"symbol":4310,"time":56,"open":4334,"high":4335,"low":4336,"close":4337},764.72,766.38,763.6,764.29,{"symbol":4310,"time":62,"open":4339,"high":4340,"low":4341,"close":4342},758.03,760.11,756.64,757.83,{"symbol":4310,"time":68,"open":4344,"high":4345,"low":4346,"close":4347},764.08,764.47,760.94,762.4,{"symbol":4310,"time":74,"open":4349,"high":4350,"low":4351,"close":4352},769.07,769.7,765.14,765.96,{"symbol":4310,"time":80,"open":4354,"high":4355,"low":4356,"close":4357},772.01,772.87,769,770.19,{"symbol":4310,"time":86,"open":4359,"high":4360,"low":4361,"close":4362},767.9,774.03,767.45,773.17,{"symbol":4310,"time":91,"open":4364,"high":4365,"low":4366,"close":4367},762.45,766.43,761.73,765.16,{"symbol":4310,"time":97,"open":4369,"high":1883,"low":4370,"close":4371},762.01,759.48,761.78,{"symbol":4310,"time":103,"open":4373,"high":1603,"low":4334,"close":4374},767.33,767.05,{"symbol":4310,"time":109,"open":4376,"high":4377,"low":4378,"close":4379},771.76,775.3,768.31,769.35,{"symbol":4310,"time":115,"open":4381,"high":4382,"low":4383,"close":4384},768.5,772.36,767.16,771.1,{"symbol":4310,"time":121,"open":4386,"high":4387,"low":4388,"close":4389},764.73,767.35,763.93,766.08,{"symbol":4310,"time":127,"open":4391,"high":4392,"low":4393,"close":4394},766.16,766.78,763.05,765.91,{"symbol":4310,"time":133,"open":4396,"high":4397,"low":1323,"close":4398},764.78,765.22,763.47,{"symbol":4310,"time":139,"open":4400,"high":4401,"low":4402,"close":4403},766.05,767.85,764.17,765.72,{"symbol":4310,"time":145,"open":4352,"high":4405,"low":4406,"close":4318},768.15,762.04,{"symbol":4310,"time":151,"open":4408,"high":4409,"low":4410,"close":4411},770.36,772.47,768.1,769.06,{"symbol":4310,"time":157,"open":4413,"high":4414,"low":4415,"close":4361},768.7,769.5,766.92,{"symbol":4310,"time":163,"open":4417,"high":4418,"low":4419,"close":4420},776.18,776.78,772.51,772.67,{"symbol":4310,"time":169,"open":1889,"high":4422,"low":4423,"close":4424},778.8,775.43,776.34,{"symbol":4310,"time":175,"open":4426,"high":4427,"low":4428,"close":4429},774.87,779.37,774.11,777.88,{"symbol":4310,"time":181,"open":4431,"high":4432,"low":4433,"close":4434},774.71,774.9,771.28,772.49,{"symbol":4310,"time":187,"open":1490,"high":4436,"low":4437,"close":4438},774.61,769.2,770.56,{"symbol":4310,"time":193,"open":4440,"high":4441,"low":4442,"close":4443},772.6,775.05,771.62,773.03,{"symbol":4310,"time":199,"open":4445,"high":4446,"low":4447,"close":4448},771.02,773.92,769.61,773.26,{"symbol":4310,"time":205,"open":4450,"high":4451,"low":4452,"close":4453},770.21,771.82,767.46,768.56,{"symbol":4310,"time":211,"open":1854,"high":4455,"low":4456,"close":4457},776.85,769.51,769.79,{"symbol":4310,"time":216,"open":4459,"high":4460,"low":4461,"close":4462},760.63,773.41,760.52,771.33,{"symbol":4310,"time":222,"open":4464,"high":4465,"low":1963,"close":4466},749.44,758.58,757.67,{"symbol":4310,"time":228,"open":4468,"high":4469,"low":4470,"close":4471},744.68,748.9,737.68,747.03,{"symbol":4310,"time":234,"open":4473,"high":4474,"low":4475,"close":4476},736.05,742.45,734.59,741.69,{"symbol":4310,"time":240,"open":4478,"high":4479,"low":4480,"close":4481},739.97,742.68,729.1,729.46,{"symbol":4310,"time":246,"open":4483,"high":4484,"low":4485,"close":4486},739.19,742.79,735.98,740.86,{"symbol":4310,"time":252,"open":4488,"high":4489,"low":4490,"close":4491},744.91,745.53,735.87,739.09,{"symbol":4310,"time":258,"open":4493,"high":4494,"low":4495,"close":4496},738.51,743.72,737.29,738.93,{"symbol":4310,"time":264,"open":4498,"high":4499,"low":4500,"close":4501},739.37,742.56,735.21,738.18,{"symbol":4310,"time":269,"open":4503,"high":4504,"low":4505,"close":1683},746.62,750.02,746.37,{"symbol":4310,"time":275,"open":4507,"high":4508,"low":4509,"close":4510},746.29,749.04,744.18,748.28,{"symbol":4310,"time":280,"open":4512,"high":4513,"low":4514,"close":4515},747.06,748.73,741.51,742.09,{"symbol":4310,"time":286,"open":4517,"high":1569,"low":4518,"close":4519},742.08,740.8,743.29,{"symbol":4310,"time":292,"open":4521,"high":4522,"low":4523,"close":4524},752.76,754.57,747.88,750.72,{"symbol":4310,"time":297,"open":1628,"high":4526,"low":4527,"close":1934},755.58,750.2,{"symbol":4310,"time":303,"open":4529,"high":4530,"low":4531,"close":4532},750.91,753.34,748.66,751.83,{"symbol":4310,"time":308,"open":4534,"high":4535,"low":4536,"close":4537},752.47,753.91,748,749.17,{"symbol":4310,"time":314,"open":4539,"high":4540,"low":4541,"close":4542},752.05,755.42,748.1,754.95,{"symbol":4310,"time":320,"open":4544,"high":4545,"low":4546,"close":4547},747.35,751.97,745.59,751.71,{"symbol":4310,"time":325,"open":4549,"high":4550,"low":4551,"close":4552},743.16,746.15,739.51,745.4,{"symbol":4310,"time":331,"open":4554,"high":1528,"low":4555,"close":4556},750.22,745.21,747.71,{"symbol":4310,"time":337,"open":4558,"high":4559,"low":1683,"close":4560},748.74,752.41,751.28,{"symbol":4310,"time":343,"open":4562,"high":4563,"low":4564,"close":4565},747.4,751.31,740.03,744.78,{"symbol":4310,"time":349,"open":1311,"high":4464,"low":4567,"close":4568},742.38,745.76,{"symbol":4310,"time":355,"open":4570,"high":4571,"low":4572,"close":4573},741.29,748.02,740.89,746.77,{"symbol":4310,"time":361,"open":4575,"high":4576,"low":4577,"close":4578},736.53,741.56,732.09,741,{"symbol":4310,"time":367,"open":1723,"high":4575,"low":4580,"close":4581},716.58,728.99,{"symbol":4310,"time":373,"open":4583,"high":4498,"low":4584,"close":4585},738.91,729.6,734.3,{"symbol":4310,"time":379,"open":4587,"high":4588,"low":4589,"close":4590},735.17,739.95,730.84,733.24,{"symbol":4310,"time":385,"open":1560,"high":4592,"low":4593,"close":4594},739.63,732.3,733.58,{"symbol":4310,"time":390,"open":4596,"high":4597,"low":4598,"close":4599},747.7,750.18,743.13,744.39,{"symbol":4310,"time":396,"open":4601,"high":4602,"low":4603,"close":4604},747.76,748.23,743.86,746.74,{"symbol":4310,"time":402,"open":4606,"high":4607,"low":4608,"close":4609},751.29,752.15,739.22,740.96,{"symbol":4310,"time":408,"open":4611,"high":4612,"low":4613,"close":4614},754.55,755.44,749.88,750.33,{"symbol":4310,"time":414,"open":4616,"high":4617,"low":4618,"close":4619},751.85,756.68,751.76,754.83,{"symbol":4310,"time":420,"open":4621,"high":4622,"low":4623,"close":4624},740.71,744.44,735.03,741.75,{"symbol":4310,"time":425,"open":4626,"high":1400,"low":4627,"close":4628},728.76,724.41,737.76,{"symbol":4310,"time":431,"open":4630,"high":4631,"low":4632,"close":4633},733.39,738.38,725.33,725.43,{"symbol":4310,"time":437,"open":1941,"high":1885,"low":4635,"close":4636},722.59,737.05,{"symbol":4310,"time":443,"open":4638,"high":4639,"low":4640,"close":4608},743.36,745.34,738.19,{"symbol":4310,"time":449,"open":4642,"high":4643,"low":4644,"close":4645},752.31,752.82,735.53,737.55,{"symbol":4310,"time":455,"open":4647,"high":4648,"low":4649,"close":4650},752.1,758.31,751.47,757.09,{"symbol":4310,"time":461,"open":4652,"high":4653,"low":1756,"close":1628},758.15,758.8,{"symbol":4310,"time":466,"open":4655,"high":4656,"low":4657,"close":4658},757.03,760.4,756.75,759.57,{"symbol":4310,"time":472,"open":4660,"high":4661,"low":4662,"close":4663},755.36,760.28,754.69,758.54,{"symbol":4310,"time":478,"open":4665,"high":4666,"low":4662,"close":4667},755.9,758.08,756.48,{"symbol":4310,"time":483,"open":4669,"high":4670,"low":4671,"close":4672},750.25,755.15,749.23,754.6,{"symbol":4310,"time":489,"open":4674,"high":4675,"low":4676,"close":4677},750.88,751.38,748.22,750.46,{"symbol":4310,"time":495,"open":4679,"high":4680,"low":4681,"close":4682},750.01,752.13,748.37,750.59,{"symbol":4310,"time":501,"open":4684,"high":4685,"low":4686,"close":4687},746.24,748.94,744.48,745.64,{"symbol":4310,"time":507,"open":4689,"high":4690,"low":4691,"close":4692},738.64,744.87,737.03,742.72,{"symbol":4310,"time":513,"open":4694,"high":4695,"low":4696,"close":4697},735.71,741.87,733.89,741.25,{"symbol":4310,"time":519,"open":4699,"high":4700,"low":4701,"close":4702},734.78,737.65,731.53,733.73,{"symbol":4310,"time":524,"open":4704,"high":4705,"low":4630,"close":4706},739.83,741.42,738.65,{"symbol":4310,"time":530,"open":4708,"high":4709,"low":4710,"close":4711},741.79,743.46,737.96,739.17,{"symbol":4310,"time":536,"open":4713,"high":4714,"low":1749,"close":4715},743.65,749.53,748.17,{"symbol":4310,"time":542,"open":4717,"high":4718,"low":4719,"close":4720},738.47,743.91,735.47,742.31,{"symbol":4310,"time":548,"open":4722,"high":4723,"low":4724,"close":4501},736.89,738.84,731.83,{"symbol":4310,"time":554,"open":4726,"high":4727,"low":4726,"close":4728},736.45,740.79,739.3,{"symbol":4310,"time":560,"open":4730,"high":4731,"low":4732,"close":4733},734.93,738.08,734.57,737.62,{"symbol":4310,"time":566,"open":4735,"high":4736,"low":4737,"close":4738},735.05,736.13,729.75,731.58,{"symbol":4310,"time":572,"open":4740,"high":4475,"low":4741,"close":4742},728.16,727.82,733.83,{"symbol":4310,"time":578,"open":4744,"high":4745,"low":4746,"close":4747},721.77,725.04,721.49,723.77,{"symbol":4310,"time":584,"open":4749,"high":4750,"low":4751,"close":4752},720.07,722.12,714.99,718.01,{"symbol":4310,"time":590,"open":4754,"high":4755,"low":4756,"close":4757},721.25,724.87,720.47,720.65,{"symbol":4310,"time":596,"open":4759,"high":4760,"low":4761,"close":4762},714.63,719.79,710.45,718.66,{"symbol":4310,"time":601,"open":4764,"high":4765,"low":4766,"close":4767},711,712.2,708.37,711.58,{"symbol":4310,"time":607,"open":4769,"high":4770,"low":4771,"close":4772},711.82,712.88,709.25,711.69,{"symbol":4310,"time":612,"open":4774,"high":4775,"low":4776,"close":4777},713.17,715.63,712.3,715.17,{"symbol":4310,"time":617,"open":4779,"high":4780,"low":4781,"close":4782},710.75,714.47,709.01,713.94,{"symbol":4310,"time":623,"open":4784,"high":4785,"low":4786,"close":4787},709.5,712.36,702.28,708.45,{"symbol":4310,"time":629,"open":4789,"high":4790,"low":4791,"close":4792},709.15,711.45,708.22,711.21,{"symbol":4310,"time":635,"open":4794,"high":4795,"low":4796,"close":4797},710.28,711.28,702.64,704.08,{"symbol":4310,"time":641,"open":4799,"high":4800,"low":4801,"close":4802},708.78,709.91,706.14,708.72,{"symbol":4310,"time":647,"open":4801,"high":4804,"low":4805,"close":4806},712.39,705.76,710.14,{"symbol":4310,"time":653,"open":4808,"high":4809,"low":4810,"close":4811},701.06,702.78,698.53,701.66,{"symbol":4310,"time":659,"open":4813,"high":4814,"low":4815,"close":4816},695.26,700.28,694.2,699.94,{"symbol":4310,"time":665,"open":2586,"high":4818,"low":4819,"close":4820},694.58,687.66,694.46,{"symbol":4310,"time":671,"open":4822,"high":4823,"low":4824,"close":4825},677.41,686.3,676.58,686.1,{"symbol":4310,"time":677,"open":4827,"high":4828,"low":4829,"close":4830},681.32,682.03,678.45,679.46,{"symbol":4310,"time":683,"open":4832,"high":4833,"low":4834,"close":4835},674.84,681.16,673.77,679.91,{"symbol":4310,"time":689,"open":4837,"high":4838,"low":4839,"close":4840},676.39,677.08,671.46,676.01,{"symbol":4310,"time":695,"open":4842,"high":4843,"low":4844,"close":4845},656.65,659.61,651.06,659.22,{"symbol":4310,"time":701,"open":4847,"high":4848,"low":4849,"close":4850},655.86,659.72,655.52,658.93,{"symbol":4310,"time":707,"open":4852,"high":4853,"low":4854,"close":4855},646.42,658.2,645.11,655.83,{"symbol":4310,"time":713,"open":4857,"high":4858,"low":4859,"close":4860},653.9,658.52,653,655.24,{"symbol":4310,"time":718,"open":4862,"high":4863,"low":4864,"close":4865},638.94,651.54,637.98,650.34,{"symbol":4310,"time":724,"open":4867,"high":4868,"low":4869,"close":4870},640.11,640.37,629.28,631.97,{"symbol":4310,"time":730,"open":189,"high":4872,"low":4873,"close":4874},642.66,633.11,634.09,{"symbol":4310,"time":736,"open":4876,"high":4877,"low":4878,"close":4879},652.06,654.85,644.82,645.09,{"symbol":4310,"time":742,"open":4881,"high":4882,"low":4883,"close":4884},658.67,660.89,654.24,656.82,{"symbol":4310,"time":748,"open":4886,"high":4887,"low":4888,"close":4889},651.32,657.03,649.88,653.18,{"symbol":4310,"time":754,"open":4891,"high":4892,"low":4893,"close":4894},658.07,662.62,653.94,655.38,{"symbol":4310,"time":760,"open":4896,"high":4897,"low":4898,"close":4899},656.51,656.69,644.72,648.57,{"symbol":4310,"time":766,"open":4901,"high":4902,"low":4903,"close":4904},656.97,662.98,655.17,659.8,{"symbol":4310,"time":771,"open":4906,"high":4907,"low":4908,"close":4909},668.36,669.72,661.19,661.43,{"symbol":4310,"time":777,"open":4911,"high":4912,"low":4913,"close":4914},672.39,674.44,669.7,670.79,{"symbol":4310,"time":782,"open":4916,"high":4917,"low":4918,"close":4919},668.38,672.07,667.12,669.03,{"symbol":4310,"time":788,"open":4921,"high":4922,"low":4923,"close":4924},669.27,672.34,661.36,662.29,{"symbol":4310,"time":794,"open":4926,"high":4927,"low":4928,"close":4929},671.16,671.65,665.87,666.06,{"symbol":4310,"time":799,"open":4931,"high":4932,"low":4933,"close":4934},677.58,680.08,673.34,676.33,{"symbol":4310,"time":805,"open":4936,"high":4937,"low":4938,"close":4939},677.72,683.36,674.76,677.18,{"symbol":4310,"time":811,"open":4941,"high":4942,"low":4943,"close":4944},666.39,679.92,662.39,678.27,{"symbol":4310,"time":817,"open":4946,"high":4947,"low":4948,"close":4949},673.41,676.11,669.76,672.38,{"symbol":4310,"time":823,"open":4951,"high":4952,"low":4953,"close":4954},682.08,685.53,675.61,681.31,{"symbol":4310,"time":829,"open":4956,"high":4957,"low":4958,"close":4959},681.63,687.09,679.62,685.13,{"symbol":4310,"time":835,"open":4961,"high":4962,"low":4963,"close":4964},675.06,682.61,669.66,680.33,{"symbol":4310,"time":841,"open":4966,"high":4967,"low":4968,"close":4969},678.7,688.62,678.02,686.38,{"symbol":4310,"time":847,"open":4971,"high":4972,"low":4973,"close":4974},683.09,686.86,681.64,685.99,{"symbol":4310,"time":853,"open":4976,"high":4977,"low":4978,"close":4979},693.28,693.3,684.35,689.3,{"symbol":4310,"time":859,"open":4981,"high":4982,"low":4983,"close":4984},690.18,693.68,690.1,693.15,{"symbol":4310,"time":865,"open":4986,"high":4987,"low":2364,"close":4988},681.9,688.35,687.35,{"symbol":4310,"time":871,"open":4990,"high":4991,"low":4992,"close":4993},687.83,690,680.37,682.39,{"symbol":4310,"time":877,"open":4995,"high":4996,"low":4997,"close":4998},682.32,690.06,681.73,689.43,{"symbol":4310,"time":883,"open":5000,"high":5001,"low":5002,"close":5003},683.84,686.18,681.55,684.48,{"symbol":4310,"time":888,"open":5005,"high":5006,"low":5007,"close":5008},684.02,689.15,682.83,686.29,{"symbol":4310,"time":894,"open":5010,"high":5011,"low":5012,"close":5013},680.14,684.94,675.78,682.85,{"symbol":4310,"time":900,"open":5015,"high":5016,"low":5017,"close":5018},681.69,686.28,677.52,681.75,{"symbol":4310,"time":906,"open":5020,"high":5021,"low":4992,"close":5022},694.24,695.35,681.27,{"symbol":4310,"time":911,"open":5024,"high":5025,"low":5026,"close":5027},696.39,697.14,689.18,691.96,{"symbol":4310,"time":917,"open":5029,"high":5030,"low":5031,"close":5032},694.95,696.54,691.66,692.12,{"symbol":4310,"time":923,"open":5034,"high":5035,"low":5036,"close":5037},689.42,695.87,688.34,693.95,{"symbol":4310,"time":928,"open":5039,"high":5040,"low":5041,"close":5042},681.46,692.31,680.85,690.62,{"symbol":4310,"time":933,"open":5044,"high":5045,"low":5046,"close":5047},680.94,683.69,675.79,677.62,{"symbol":4310,"time":939,"open":5049,"high":5050,"low":5051,"close":5052},690.35,691.45,681.76,686.19,{"symbol":4310,"time":945,"open":5054,"high":5055,"low":5056,"close":5057},696.21,696.96,684.03,689.53,{"symbol":4310,"time":950,"open":5059,"high":5060,"low":5034,"close":5061},689.58,696.93,695.41,{"symbol":4310,"time":956,"open":5063,"high":5064,"low":5065,"close":5066},691.79,694.21,687.12,691.97,{"symbol":4310,"time":962,"open":5024,"high":5068,"low":5069,"close":5070},697.06,684.83,694.04,{"symbol":4310,"time":968,"open":5072,"high":5073,"low":5074,"close":5075},697.05,697.84,693.94,695.42,{"symbol":4310,"time":974,"open":5077,"high":5078,"low":5079,"close":5080},694.18,696.53,693.57,695.49,{"symbol":4310,"time":980,"open":5082,"high":5083,"low":5084,"close":5085},690.49,694.13,689.92,692.73,{"symbol":4310,"time":986,"open":5087,"high":5088,"low":5089,"close":5090},688.15,690.96,687.16,689.23,{"symbol":4310,"time":992,"open":5092,"high":5093,"low":5094,"close":5095},689.85,691.13,686.92,688.98,{"symbol":4310,"time":998,"open":5097,"high":5098,"low":5099,"close":5100},679.65,688.74,678.13,685.4,{"symbol":4310,"time":1004,"open":5102,"high":5103,"low":5104,"close":4931},681.49,684.77,676.57,{"symbol":4310,"time":1010,"open":5106,"high":5107,"low":4983,"close":5031},693.66,694.25,{"symbol":4310,"time":1016,"open":5109,"high":5110,"low":5111,"close":5112},694.57,695.45,691.25,692.24,{"symbol":4310,"time":1022,"open":5114,"high":5115,"low":5116,"close":5117},691,691.72,686.04,690.36,{"symbol":4310,"time":1027,"open":5080,"high":5119,"low":5120,"close":5121},696.09,691.35,693.77,{"symbol":4310,"time":1033,"open":5123,"high":5119,"low":5124,"close":5125},690.68,690.63,695.16,{"symbol":4310,"time":1039,"open":5124,"high":5127,"low":5026,"close":5128},695.31,694.07,{"symbol":4310,"time":1044,"open":5130,"high":5042,"low":5131,"close":5132},688.82,687.49,689.51,{"symbol":4310,"time":1050,"open":5134,"high":5135,"low":5136,"close":5059},692.19,693.96,689.32,{"symbol":4310,"time":1056,"open":5138,"high":5139,"low":5140,"close":5141},687.93,692.32,687.78,691.81,{"symbol":4310,"time":1061,"open":5143,"high":4998,"low":4969,"close":5144},686.54,687.72,{"symbol":4310,"time":1067,"open":5146,"high":5147,"low":5148,"close":5149},685.71,686.87,679.82,683.17,{"symbol":4310,"time":1073,"open":5151,"high":5152,"low":5153,"close":5154},687.14,687.36,681.71,681.92,{"symbol":4310,"time":1079,"open":5156,"high":5157,"low":5158,"close":5159},687.45,688.56,686.58,687.01,{"symbol":4310,"time":1085,"open":5161,"high":5162,"low":5163,"close":5164},687.54,689.2,686.07,687.85,{"symbol":4310,"time":1091,"open":5166,"high":5031,"low":5167,"close":5168},690.64,689.27,690.31,{"symbol":4310,"time":1096,"open":5170,"high":5171,"low":5172,"close":5173},687.95,690.83,687.8,690.38,{"symbol":4310,"time":1101,"open":5175,"high":5176,"low":5177,"close":5178},683.92,688.2,683.87,687.96,{"symbol":4310,"time":1107,"open":5180,"high":5181,"low":5182,"close":5069},683.94,685.36,680.59,{"symbol":4310,"time":1113,"open":5184,"high":5185,"low":5186,"close":5182},676.59,681.09,676.47,{"symbol":4310,"time":1118,"open":5188,"high":5189,"low":5190,"close":5186},677.6,680.74,674.9,{"symbol":4310,"time":1124,"open":5192,"high":5193,"low":5194,"close":5195},679.89,680.44,671.2,671.4,{"symbol":4310,"time":1130,"open":5197,"high":5198,"low":5199,"close":5200},679.23,681.08,674.98,678.87,{"symbol":4310,"time":1136,"open":5202,"high":5203,"low":5204,"close":5205},685.74,685.76,679.25,680.73,{"symbol":4310,"time":1142,"open":5207,"high":5208,"low":5209,"close":5051},688.17,688.88,679.17,{"symbol":4310,"time":1147,"open":5211,"high":5212,"low":5213,"close":5214},685.14,689.25,682.17,689.17,{"symbol":4310,"time":1153,"open":5216,"high":5217,"low":4954,"close":5218},682.56,688.97,687.57,{"symbol":4310,"time":1159,"open":5220,"high":5221,"low":5222,"close":5223},683.15,685.39,682.59,683.04,{"symbol":4310,"time":1165,"open":5225,"high":5226,"low":5227,"close":5228},686.59,686.64,681.57,683.63,{"symbol":4310,"time":1171,"open":5230,"high":5231,"low":5232,"close":5233},685.47,688.39,684.58,685.69,{"symbol":4310,"time":1177,"open":5235,"high":5236,"low":5237,"close":5238},685.3,685.37,681.34,684.39,{"symbol":4310,"time":1183,"open":5240,"high":5241,"low":5242,"close":5243},680.57,684.91,679.69,683.89,{"symbol":4310,"time":1189,"open":5154,"high":5245,"low":5246,"close":5247},683.82,679.33,681.53,{"symbol":4310,"time":1195,"open":5249,"high":5250,"low":5251,"close":5252},678.81,682.99,678.74,680.27,{"symbol":4310,"time":1201,"open":5254,"high":5255,"low":5256,"close":5257},680.86,683.67,680.5,683.39,{"symbol":4310,"time":1207,"open":5259,"high":5260,"low":5261,"close":5262},677.63,681.7,676.72,679.68,{"symbol":4310,"time":1213,"open":5264,"high":5265,"low":5266,"close":5267},668.63,676.21,664.48,675.02,{"symbol":4310,"time":1219,"open":5269,"high":5270,"low":5271,"close":5272},662.69,670.06,661.59,668.73,{"symbol":4310,"time":1224,"open":5274,"high":5275,"low":5276,"close":5277},655.05,664.55,650.85,659.03,{"symbol":4310,"time":1230,"open":5279,"high":5280,"low":5281,"close":5282},672.91,675.56,651.89,652.53,{"symbol":4310,"time":1235,"open":5284,"high":5285,"low":5286,"close":5287},660.78,667.34,658.75,662.63,{"symbol":4310,"time":1241,"open":5289,"high":5290,"low":4847,"close":5291},662.1,665.12,660.08,{"symbol":4310,"time":1247,"open":4913,"high":5293,"low":5294,"close":5295},673.71,662.17,665.67,{"symbol":4310,"time":1253,"open":5297,"high":5298,"low":5299,"close":5300},665.38,675.66,663.27,671.93,{"symbol":4310,"time":1259,"open":5256,"high":5254,"low":5302,"close":5303},670.52,672.04,{"symbol":4310,"time":1264,"open":5305,"high":5306,"low":5307,"close":5308},684.79,684.96,680.95,683.38,{"symbol":4310,"time":1270,"open":5310,"high":5311,"low":5312,"close":5313},679.95,683.57,678.73,683,{"symbol":4310,"time":1276,"open":5315,"high":5316,"low":5317,"close":5318},677.24,682.18,675.03,681.44,{"symbol":4310,"time":1281,"open":5320,"high":5321,"low":5322,"close":5323},667.91,671.08,661.21,670.97,{"symbol":4310,"time":1287,"open":5186,"high":5325,"low":5326,"close":5327},677.38,668.72,670.31,{"symbol":4310,"time":1293,"open":5199,"high":5254,"low":5329,"close":4931},674.17,{"symbol":4310,"time":1298,"open":4947,"high":5331,"low":5332,"close":5333},679.96,674.58,675.24,{"symbol":4310,"time":1304,"open":5335,"high":5336,"low":5337,"close":5338},685.67,685.8,679.94,683.34,{"symbol":4310,"time":1310,"open":5340,"high":5341,"low":2367,"close":5342},685.04,685.08,682.06,{"symbol":4310,"time":1316,"open":5344,"high":5345,"low":5346,"close":5346},683.9,685.94,679.83,{"symbol":4310,"time":1321,"open":5348,"high":5349,"low":5350,"close":2604},688.72,689.7,682.87,{"symbol":4310,"time":1327,"open":5352,"high":5353,"low":5069,"close":5354},687.05,688.91,687.06,{"symbol":4310,"time":1332,"open":5356,"high":5357,"low":5358,"close":5359},682.73,685.54,682.12,685.24,{"symbol":4310,"time":1338,"open":5361,"high":5362,"low":5363,"close":5364},676.46,678.47,675.65,677.25,{"symbol":4310,"time":1344,"open":5366,"high":5367,"low":5368,"close":5369},668.12,672.71,667.8,671.76,{"symbol":4310,"time":1350,"open":2360,"high":2360,"low":5371,"close":5368},663.3,{"symbol":4310,"time":1356,"open":2342,"high":5373,"low":5374,"close":5375},672.99,669.98,671.29,{"symbol":4310,"time":1362,"open":5377,"high":5378,"low":5379,"close":5380},667.32,672.21,667.27,671.3,{"symbol":4310,"time":1368,"open":5382,"high":5383,"low":5384,"close":5385},659.5,665.76,658.14,664.39,{"symbol":4310,"time":1374,"open":5387,"high":5388,"low":5389,"close":5390},666.82,668.71,657.11,660.64,{"symbol":4310,"time":1380,"open":5387,"high":5392,"low":4850,"close":5393},670.23,665.17,{"symbol":4310,"time":1386,"open":5395,"high":5396,"low":5397,"close":5398},657.17,665.83,653.17,662.23,{"symbol":4310,"time":1392,"open":5400,"high":5401,"low":5402,"close":5403},660.65,665.13,659.77,663.04,{"symbol":4310,"time":1398,"open":5405,"high":5406,"low":5407,"close":5408},672.13,673.95,652.84,653.02,{"symbol":4310,"time":1404,"open":5410,"high":5411,"low":5412,"close":4926},673.53,673.94,669.21,{"symbol":4310,"time":1410,"open":5414,"high":5415,"low":5416,"close":5417},670.25,673.21,669.42,673.11,{"symbol":4310,"time":1416,"open":5419,"high":5373,"low":5420,"close":5421},672.54,667.67,669.12,{"symbol":4310,"time":1422,"open":5423,"high":5424,"low":5425,"close":5426},671.62,672.51,669.46,671.61,{"symbol":4310,"time":1428,"open":5428,"high":5429,"low":5430,"close":5412},669.99,672.68,668.16,{"symbol":4310,"time":1434,"open":5432,"high":5433,"low":5434,"close":5435},670.45,670.57,666.78,669.22,{"symbol":4310,"time":1440,"open":5437,"high":5438,"low":5439,"close":5440},663.17,669.37,663.06,668.45,{"symbol":4310,"time":1446,"open":5442,"high":5443,"low":5444,"close":5445},662.93,666.65,661.61,666.18,{"symbol":4310,"time":1452,"open":5447,"high":5448,"low":5449,"close":5450},664.36,665.28,661.86,663.68,{"symbol":4310,"time":1458,"open":5452,"high":5453,"low":5454,"close":5455},659.51,662.37,657.88,661.82,{"symbol":4310,"time":1463,"open":5457,"high":5458,"low":5459,"close":5460},657.94,659.41,654.41,658.05,{"symbol":4310,"time":1469,"open":5462,"high":5463,"low":5464,"close":5465},664.51,664.61,659.67,661.1,{"symbol":4310,"time":1474,"open":5467,"high":5285,"low":5468,"close":5469},666.72,661.98,663.21,{"symbol":4310,"time":1480,"open":5471,"high":5472,"low":5294,"close":5473},662.2,667.29,666.84,{"symbol":4310,"time":1486,"open":5475,"high":5275,"low":5476,"close":5477},662.33,660.37,663.7,{"symbol":4310,"time":1492,"open":5479,"high":5480,"low":5481,"close":5482},661.89,664.89,660.27,662.26,{"symbol":4310,"time":1498,"open":5484,"high":5485,"low":5486,"close":5487},660.01,661.72,654.3,659.18,{"symbol":4310,"time":1504,"open":5489,"high":5490,"low":5491,"close":5492},661.47,661.78,659.21,660,{"symbol":4310,"time":1509,"open":5494,"high":5495,"low":5496,"close":5497},659.64,661.04,659.34,660.91,{"symbol":4310,"time":1514,"open":5499,"high":5500,"low":5501,"close":5502},657.6,659.11,656.9,657.41,{"symbol":4310,"time":1520,"open":5504,"high":5505,"low":5506,"close":5507},654.18,658.33,653.59,657.63,{"symbol":4310,"time":1526,"open":5509,"high":5510,"low":5511,"close":5512},653.62,654.55,650.63,652.21,{"symbol":4310,"time":1532,"open":5514,"high":5515,"low":2580,"close":5516},648.97,650.86,650.33,{"symbol":4310,"time":1536,"open":5518,"high":5519,"low":5520,"close":5521},648.62,649.84,647.23,648.83,{"symbol":4310,"time":1542,"open":5523,"high":5512,"low":5524,"close":5525},651.48,643.33,647.24,{"symbol":4310,"time":1547,"open":5527,"high":5528,"low":5529,"close":5530},644.42,649.15,643.51,649.12,{"symbol":4310,"time":1553,"open":5532,"high":5533,"low":335,"close":5534},642.67,644.21,643.74,{"symbol":4310,"time":1559,"open":5536,"high":5537,"low":5538,"close":5539},637.5,640.49,634.92,640.27,{"symbol":4310,"time":1565,"open":5541,"high":5542,"low":5543,"close":5544},647.47,647.84,643.14,645.05,{"symbol":4310,"time":1571,"open":5525,"high":5546,"low":5547,"close":5548},649.48,645.34,648.92,{"symbol":4310,"time":1577,"open":5550,"high":5551,"low":5527,"close":5552},644.57,647.37,646.63,[5554,5559,5562,5565,5567,5570,5573,5575,5578,5580,5582,5584,5586,5588,5590,5592,5594,5596,5598,5600,5601,5603,5605,5607,5609,5611,5613,5615,5617,5619,5620,5622,5624,5626,5628,5630,5632,5633,5635,5636,5638,5640,5641,5643,5645,5647,5649,5651,5653,5655,5657,5659,5661,5663,5665,5667,5668,5670,5671,5673,5675,5677,5679,5681,5682,5683,5684],{"time":44,"symbol":5,"current_signal":5555,"signal_change":23,"signal_type":5556,"trading_system":5557,"datetime":5558},"False","BEARISH","MA","2026-09-15 00:00:00",{"time":97,"symbol":5,"current_signal":5555,"signal_change":23,"signal_type":5556,"trading_system":5560,"datetime":5561},"BollingerBands","2026-09-01 00:00:00",{"time":103,"symbol":5,"current_signal":5555,"signal_change":23,"signal_type":5556,"trading_system":5563,"datetime":5564},"ADX","2026-08-31 00:00:00",{"time":103,"symbol":5,"current_signal":5555,"signal_change":23,"signal_type":5556,"trading_system":5566,"datetime":5564},"CCI",{"time":133,"symbol":5,"current_signal":5555,"signal_change":23,"signal_type":5556,"trading_system":5568,"datetime":5569},"MACD","2026-08-24 00:00:00",{"time":216,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5571,"trading_system":5568,"datetime":5572},"BULLISH","2026-08-04 00:00:00",{"time":222,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5571,"trading_system":5563,"datetime":5574},"2026-08-03 00:00:00",{"time":246,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5571,"trading_system":5576,"datetime":5577},"RSI","2026-07-28 00:00:00",{"time":275,"symbol":5,"current_signal":5555,"signal_change":23,"signal_type":5556,"trading_system":5563,"datetime":5579},"2026-07-21 00:00:00",{"time":303,"symbol":5,"current_signal":5555,"signal_change":23,"signal_type":5556,"trading_system":5568,"datetime":5581},"2026-07-14 00:00:00",{"time":308,"symbol":5,"current_signal":5555,"signal_change":23,"signal_type":5556,"trading_system":5576,"datetime":5583},"2026-07-13 00:00:00",{"time":355,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5571,"trading_system":5563,"datetime":5585},"2026-06-30 00:00:00",{"time":361,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5571,"trading_system":5568,"datetime":5587},"2026-06-29 00:00:00",{"time":385,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5571,"trading_system":5576,"datetime":5589},"2026-06-23 00:00:00",{"time":396,"symbol":5,"current_signal":5555,"signal_change":23,"signal_type":5556,"trading_system":5563,"datetime":5591},"2026-06-18 00:00:00",{"time":420,"symbol":5,"current_signal":5555,"signal_change":23,"signal_type":5556,"trading_system":5568,"datetime":5593},"2026-06-12 00:00:00",{"time":455,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5571,"trading_system":5563,"datetime":5595},"2026-06-04 00:00:00",{"time":466,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5571,"trading_system":5557,"datetime":5597},"2026-06-02 00:00:00",{"time":483,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5571,"trading_system":5560,"datetime":5599},"2026-05-28 00:00:00",{"time":483,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5571,"trading_system":5566,"datetime":5599},{"time":542,"symbol":5,"current_signal":5555,"signal_change":23,"signal_type":5556,"trading_system":5566,"datetime":5602},"2026-05-13 00:00:00",{"time":566,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5571,"trading_system":5566,"datetime":5604},"2026-05-07 00:00:00",{"time":578,"symbol":5,"current_signal":5555,"signal_change":23,"signal_type":5556,"trading_system":5563,"datetime":5606},"2026-05-05 00:00:00",{"time":584,"symbol":5,"current_signal":5555,"signal_change":23,"signal_type":5556,"trading_system":5576,"datetime":5608},"2026-05-04 00:00:00",{"time":612,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5571,"trading_system":5563,"datetime":5610},"2026-04-27 00:00:00",{"time":653,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5571,"trading_system":5568,"datetime":5612},"2026-04-16 00:00:00",{"time":665,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5571,"trading_system":5576,"datetime":5614},"2026-04-14 00:00:00",{"time":713,"symbol":5,"current_signal":5555,"signal_change":23,"signal_type":5556,"trading_system":5557,"datetime":5616},"2026-04-01 00:00:00",{"time":748,"symbol":5,"current_signal":5555,"signal_change":23,"signal_type":5556,"trading_system":5560,"datetime":5618},"2026-03-24 00:00:00",{"time":748,"symbol":5,"current_signal":5555,"signal_change":23,"signal_type":5556,"trading_system":5566,"datetime":5618},{"time":754,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5571,"trading_system":5557,"datetime":5621},"2026-03-23 00:00:00",{"time":777,"symbol":5,"current_signal":5555,"signal_change":23,"signal_type":5556,"trading_system":5563,"datetime":5623},"2026-03-17 00:00:00",{"time":788,"symbol":5,"current_signal":5555,"signal_change":23,"signal_type":5556,"trading_system":5568,"datetime":5625},"2026-03-13 00:00:00",{"time":805,"symbol":5,"current_signal":5555,"signal_change":23,"signal_type":5556,"trading_system":5576,"datetime":5627},"2026-03-10 00:00:00",{"time":853,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5571,"trading_system":5560,"datetime":5629},"2026-02-26 00:00:00",{"time":859,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5571,"trading_system":5563,"datetime":5631},"2026-02-25 00:00:00",{"time":859,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5571,"trading_system":5566,"datetime":5631},{"time":883,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5571,"trading_system":5568,"datetime":5634},"2026-02-19 00:00:00",{"time":883,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5571,"trading_system":5576,"datetime":5634},{"time":928,"symbol":5,"current_signal":5555,"signal_change":23,"signal_type":5556,"trading_system":5557,"datetime":5637},"2026-02-06 00:00:00",{"time":968,"symbol":5,"current_signal":5555,"signal_change":23,"signal_type":5556,"trading_system":5560,"datetime":5639},"2026-01-28 00:00:00",{"time":968,"symbol":5,"current_signal":5555,"signal_change":23,"signal_type":5556,"trading_system":5566,"datetime":5639},{"time":974,"symbol":5,"current_signal":5555,"signal_change":23,"signal_type":5556,"trading_system":5563,"datetime":5642},"2026-01-27 00:00:00",{"time":992,"symbol":5,"current_signal":5555,"signal_change":23,"signal_type":5556,"trading_system":5568,"datetime":5644},"2026-01-22 00:00:00",{"time":1039,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5571,"trading_system":5557,"datetime":5646},"2026-01-09 00:00:00",{"time":1061,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5571,"trading_system":5563,"datetime":5648},"2026-01-05 00:00:00",{"time":1067,"symbol":5,"current_signal":5555,"signal_change":23,"signal_type":5556,"trading_system":5563,"datetime":5650},"2026-01-02 00:00:00",{"time":1136,"symbol":5,"current_signal":5555,"signal_change":23,"signal_type":5556,"trading_system":5576,"datetime":5652},"2025-12-15 00:00:00",{"time":1147,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5571,"trading_system":5560,"datetime":5654},"2025-12-11 00:00:00",{"time":1153,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5571,"trading_system":5566,"datetime":5656},"2025-12-10 00:00:00",{"time":1171,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5571,"trading_system":5563,"datetime":5658},"2025-12-05 00:00:00",{"time":1183,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5571,"trading_system":5576,"datetime":5660},"2025-12-03 00:00:00",{"time":1201,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5571,"trading_system":5568,"datetime":5662},"2025-11-28 00:00:00",{"time":1270,"symbol":5,"current_signal":5555,"signal_change":23,"signal_type":5556,"trading_system":5563,"datetime":5664},"2025-11-11 00:00:00",{"time":1293,"symbol":5,"current_signal":5555,"signal_change":23,"signal_type":5556,"trading_system":5566,"datetime":5666},"2025-11-05 00:00:00",{"time":1293,"symbol":5,"current_signal":5555,"signal_change":23,"signal_type":5556,"trading_system":5568,"datetime":5666},{"time":1338,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5571,"trading_system":5563,"datetime":5669},"2025-10-24 00:00:00",{"time":1338,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5571,"trading_system":5566,"datetime":5669},{"time":1350,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5571,"trading_system":5568,"datetime":5672},"2025-10-22 00:00:00",{"time":1398,"symbol":5,"current_signal":5555,"signal_change":23,"signal_type":5556,"trading_system":5568,"datetime":5674},"2025-10-10 00:00:00",{"time":1404,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5571,"trading_system":5568,"datetime":5676},"2025-10-09 00:00:00",{"time":1410,"symbol":5,"current_signal":5555,"signal_change":23,"signal_type":5556,"trading_system":5563,"datetime":5678},"2025-10-08 00:00:00",{"time":1469,"symbol":5,"current_signal":5555,"signal_change":23,"signal_type":5556,"trading_system":5560,"datetime":5680},"2025-09-24 00:00:00",{"time":1469,"symbol":5,"current_signal":5555,"signal_change":23,"signal_type":5556,"trading_system":5566,"datetime":5680},{"time":1469,"symbol":5,"current_signal":5555,"signal_change":23,"signal_type":5556,"trading_system":5568,"datetime":5680},{"time":1469,"symbol":5,"current_signal":5555,"signal_change":23,"signal_type":5556,"trading_system":5576,"datetime":5680},{"time":1474,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5571,"trading_system":5566,"datetime":5685},"2025-09-23 00:00:00",[5687,5693,5699,5704,5709,5715,5719,5724,5728,5734,5739,5744,5749,5754,5759,5764,5770,5775,5780,5785,5789,5793,5797,5802,5807,5812,5817,5822,5827,5832,5837,5842,5847,5852,5857,5862,5867,5872,5877,5883,5889,5895,5900,5906,5912,5918,5923,5929,5935,5940,5946,5952,5958,5963,5969,5975,5981,5987,5993,5998,6004,6010,6016,6021,6027,6033,6039,6045,6051],{"symbol":5,"form":5688,"filingdate":799,"primarydocument":5689,"accessionnumber":5690,"filing_url":5691,"sec_url":5692},"8-K","axon-20260305.htm","0001628280-26-016872","https://www.sec.gov/Archives/edgar/data/1069183/000162828026016872/axon-20260305.htm","https://www.sec.gov/Archives/edgar/data/1069183/000162828026016872/0001628280-26-016872-index.htm",{"symbol":5,"form":5694,"filingdate":859,"primarydocument":5695,"accessionnumber":5696,"filing_url":5697,"sec_url":5698},"10-K","axon-20251231.htm","0001628280-26-011360","https://www.sec.gov/Archives/edgar/data/1069183/000162828026011360/axon-20251231.htm","https://www.sec.gov/Archives/edgar/data/1069183/000162828026011360/0001628280-26-011360-index.htm",{"symbol":5,"form":5688,"filingdate":865,"primarydocument":5700,"accessionnumber":5701,"filing_url":5702,"sec_url":5703},"axon-20260224.htm","0001628280-26-011106","https://www.sec.gov/Archives/edgar/data/1069183/000162828026011106/axon-20260224.htm","https://www.sec.gov/Archives/edgar/data/1069183/000162828026011106/0001628280-26-011106-index.htm",{"symbol":5,"form":5688,"filingdate":900,"primarydocument":5705,"accessionnumber":5706,"filing_url":5707,"sec_url":5708},"axon-20260210.htm","0001628280-26-008101","https://www.sec.gov/Archives/edgar/data/1069183/000162828026008101/axon-20260210.htm","https://www.sec.gov/Archives/edgar/data/1069183/000162828026008101/0001628280-26-008101-index.htm",{"symbol":5,"form":5710,"filingdate":939,"primarydocument":5711,"accessionnumber":5712,"filing_url":5713,"sec_url":5714},"8-K/A","axon-20251218.htm","0001628280-26-005206","https://www.sec.gov/Archives/edgar/data/1069183/000162828026005206/axon-20251218.htm","https://www.sec.gov/Archives/edgar/data/1069183/000162828026005206/0001628280-26-005206-index.htm",{"symbol":5,"form":5688,"filingdate":1118,"primarydocument":5711,"accessionnumber":5716,"filing_url":5717,"sec_url":5718},"0001628280-25-057967","https://www.sec.gov/Archives/edgar/data/1069183/000162828025057967/axon-20251218.htm","https://www.sec.gov/Archives/edgar/data/1069183/000162828025057967/0001628280-25-057967-index.htm",{"symbol":5,"form":5710,"filingdate":1124,"primarydocument":5720,"accessionnumber":5721,"filing_url":5722,"sec_url":5723},"axon-20251209.htm","0001628280-25-057640","https://www.sec.gov/Archives/edgar/data/1069183/000162828025057640/axon-20251209.htm","https://www.sec.gov/Archives/edgar/data/1069183/000162828025057640/0001628280-25-057640-index.htm",{"symbol":5,"form":5688,"filingdate":1153,"primarydocument":5720,"accessionnumber":5725,"filing_url":5726,"sec_url":5727},"0001628280-25-056229","https://www.sec.gov/Archives/edgar/data/1069183/000162828025056229/axon-20251209.htm","https://www.sec.gov/Archives/edgar/data/1069183/000162828025056229/0001628280-25-056229-index.htm",{"symbol":5,"form":5729,"filingdate":1293,"primarydocument":5730,"accessionnumber":5731,"filing_url":5732,"sec_url":5733},"10-Q","axon-20250930.htm","0001628280-25-049143","https://www.sec.gov/Archives/edgar/data/1069183/000162828025049143/axon-20250930.htm","https://www.sec.gov/Archives/edgar/data/1069183/000162828025049143/0001628280-25-049143-index.htm",{"symbol":5,"form":5688,"filingdate":1298,"primarydocument":5735,"accessionnumber":5736,"filing_url":5737,"sec_url":5738},"axon-20251104.htm","0001628280-25-048845","https://www.sec.gov/Archives/edgar/data/1069183/000162828025048845/axon-20251104.htm","https://www.sec.gov/Archives/edgar/data/1069183/000162828025048845/0001628280-25-048845-index.htm",{"symbol":5,"form":5688,"filingdate":1559,"primarydocument":5740,"accessionnumber":5741,"filing_url":5742,"sec_url":5743},"axon-20250828.htm","0001069183-25-000205","https://www.sec.gov/Archives/edgar/data/1069183/000106918325000205/axon-20250828.htm","https://www.sec.gov/Archives/edgar/data/1069183/000106918325000205/0001069183-25-000205-index.htm",{"symbol":5,"form":5729,"filingdate":1670,"primarydocument":5745,"accessionnumber":5746,"filing_url":5747,"sec_url":5748},"axon-20250630.htm","0001069183-25-000181","https://www.sec.gov/Archives/edgar/data/1069183/000106918325000181/axon-20250630.htm","https://www.sec.gov/Archives/edgar/data/1069183/000106918325000181/0001069183-25-000181-index.htm",{"symbol":5,"form":5688,"filingdate":1676,"primarydocument":5750,"accessionnumber":5751,"filing_url":5752,"sec_url":5753},"axon-20250804.htm","0001069183-25-000176","https://www.sec.gov/Archives/edgar/data/1069183/000106918325000176/axon-20250804.htm","https://www.sec.gov/Archives/edgar/data/1069183/000106918325000176/0001069183-25-000176-index.htm",{"symbol":5,"form":5688,"filingdate":1921,"primarydocument":5755,"accessionnumber":5756,"filing_url":5757,"sec_url":5758},"axon-20250529.htm","0001069183-25-000129","https://www.sec.gov/Archives/edgar/data/1069183/000106918325000129/axon-20250529.htm","https://www.sec.gov/Archives/edgar/data/1069183/000106918325000129/0001069183-25-000129-index.htm",{"symbol":5,"form":5729,"filingdate":2016,"primarydocument":5760,"accessionnumber":5761,"filing_url":5762,"sec_url":5763},"axon-20250331.htm","0001069183-25-000077","https://www.sec.gov/Archives/edgar/data/1069183/000106918325000077/axon-20250331.htm","https://www.sec.gov/Archives/edgar/data/1069183/000106918325000077/0001069183-25-000077-index.htm",{"symbol":5,"form":5765,"filingdate":2016,"primarydocument":5766,"accessionnumber":5767,"filing_url":5768,"sec_url":5769},"10-K/A","axon-20241231.htm","0001069183-25-000075","https://www.sec.gov/Archives/edgar/data/1069183/000106918325000075/axon-20241231.htm","https://www.sec.gov/Archives/edgar/data/1069183/000106918325000075/0001069183-25-000075-index.htm",{"symbol":5,"form":5688,"filingdate":2016,"primarydocument":5771,"accessionnumber":5772,"filing_url":5773,"sec_url":5774},"axon-20250501.htm","0001069183-25-000074","https://www.sec.gov/Archives/edgar/data/1069183/000106918325000074/axon-20250501.htm","https://www.sec.gov/Archives/edgar/data/1069183/000106918325000074/0001069183-25-000074-index.htm",{"symbol":5,"form":5710,"filingdate":2226,"primarydocument":5776,"accessionnumber":5777,"filing_url":5778,"sec_url":5779},"axon-20250306.htm","0001069183-25-000034","https://www.sec.gov/Archives/edgar/data/1069183/000106918325000034/axon-20250306.htm","https://www.sec.gov/Archives/edgar/data/1069183/000106918325000034/0001069183-25-000034-index.htm",{"symbol":5,"form":5688,"filingdate":2244,"primarydocument":5781,"accessionnumber":5782,"filing_url":5783,"sec_url":5784},"axon-20250305.htm","0001069183-25-000031","https://www.sec.gov/Archives/edgar/data/1069183/000106918325000031/axon-20250305.htm","https://www.sec.gov/Archives/edgar/data/1069183/000106918325000031/0001069183-25-000031-index.htm",{"symbol":5,"form":5688,"filingdate":2256,"primarydocument":5776,"accessionnumber":5786,"filing_url":5787,"sec_url":5788},"0001069183-25-000026","https://www.sec.gov/Archives/edgar/data/1069183/000106918325000026/axon-20250306.htm","https://www.sec.gov/Archives/edgar/data/1069183/000106918325000026/0001069183-25-000026-index.htm",{"symbol":5,"form":5688,"filingdate":2266,"primarydocument":5781,"accessionnumber":5790,"filing_url":5791,"sec_url":5792},"0001069183-25-000022","https://www.sec.gov/Archives/edgar/data/1069183/000106918325000022/axon-20250305.htm","https://www.sec.gov/Archives/edgar/data/1069183/000106918325000022/0001069183-25-000022-index.htm",{"symbol":5,"form":5694,"filingdate":2283,"primarydocument":5766,"accessionnumber":5794,"filing_url":5795,"sec_url":5796},"0001069183-25-000019","https://www.sec.gov/Archives/edgar/data/1069183/000106918325000019/axon-20241231.htm","https://www.sec.gov/Archives/edgar/data/1069183/000106918325000019/0001069183-25-000019-index.htm",{"symbol":5,"form":5688,"filingdate":2301,"primarydocument":5798,"accessionnumber":5799,"filing_url":5800,"sec_url":5801},"axon-20250225.htm","0001069183-25-000015","https://www.sec.gov/Archives/edgar/data/1069183/000106918325000015/axon-20250225.htm","https://www.sec.gov/Archives/edgar/data/1069183/000106918325000015/0001069183-25-000015-index.htm",{"symbol":5,"form":5729,"filingdate":2699,"primarydocument":5803,"accessionnumber":5804,"filing_url":5805,"sec_url":5806},"axon-20240930.htm","0001069183-24-000061","https://www.sec.gov/Archives/edgar/data/1069183/000106918324000061/axon-20240930.htm","https://www.sec.gov/Archives/edgar/data/1069183/000106918324000061/0001069183-24-000061-index.htm",{"symbol":5,"form":5688,"filingdate":2704,"primarydocument":5808,"accessionnumber":5809,"filing_url":5810,"sec_url":5811},"axon-20241107.htm","0001069183-24-000055","https://www.sec.gov/Archives/edgar/data/1069183/000106918324000055/axon-20241107.htm","https://www.sec.gov/Archives/edgar/data/1069183/000106918324000055/0001069183-24-000055-index.htm",{"symbol":5,"form":5729,"filingdate":3065,"primarydocument":5813,"accessionnumber":5814,"filing_url":5815,"sec_url":5816},"axon-20240630x10q.htm","0001069183-24-000049","https://www.sec.gov/Archives/edgar/data/1069183/000106918324000049/axon-20240630x10q.htm","https://www.sec.gov/Archives/edgar/data/1069183/000106918324000049/0001069183-24-000049-index.htm",{"symbol":5,"form":5688,"filingdate":3071,"primarydocument":5818,"accessionnumber":5819,"filing_url":5820,"sec_url":5821},"axon-20240806x8k.htm","0001069183-24-000047","https://www.sec.gov/Archives/edgar/data/1069183/000106918324000047/axon-20240806x8k.htm","https://www.sec.gov/Archives/edgar/data/1069183/000106918324000047/0001069183-24-000047-index.htm",{"symbol":5,"form":5688,"filingdate":3399,"primarydocument":5823,"accessionnumber":5824,"filing_url":5825,"sec_url":5826},"axon-20240510x8k.htm","0001069183-24-000037","https://www.sec.gov/Archives/edgar/data/1069183/000106918324000037/axon-20240510x8k.htm","https://www.sec.gov/Archives/edgar/data/1069183/000106918324000037/0001069183-24-000037-index.htm",{"symbol":5,"form":5688,"filingdate":3399,"primarydocument":5828,"accessionnumber":5829,"filing_url":5830,"sec_url":5831},"axon-20240513x8k.htm","0001069183-24-000042","https://www.sec.gov/Archives/edgar/data/1069183/000106918324000042/axon-20240513x8k.htm","https://www.sec.gov/Archives/edgar/data/1069183/000106918324000042/0001069183-24-000042-index.htm",{"symbol":5,"form":5729,"filingdate":3423,"primarydocument":5833,"accessionnumber":5834,"filing_url":5835,"sec_url":5836},"axon-20240331x10q.htm","0001069183-24-000032","https://www.sec.gov/Archives/edgar/data/1069183/000106918324000032/axon-20240331x10q.htm","https://www.sec.gov/Archives/edgar/data/1069183/000106918324000032/0001069183-24-000032-index.htm",{"symbol":5,"form":5688,"filingdate":3429,"primarydocument":5838,"accessionnumber":5839,"filing_url":5840,"sec_url":5841},"axon-20240506x8k.htm","0001069183-24-000029","https://www.sec.gov/Archives/edgar/data/1069183/000106918324000029/axon-20240506x8k.htm","https://www.sec.gov/Archives/edgar/data/1069183/000106918324000029/0001069183-24-000029-index.htm",{"symbol":5,"form":5688,"filingdate":3662,"primarydocument":5843,"accessionnumber":5844,"filing_url":5845,"sec_url":5846},"axon-20240304x8k.htm","0001069183-24-000015","https://www.sec.gov/Archives/edgar/data/1069183/000106918324000015/axon-20240304x8k.htm","https://www.sec.gov/Archives/edgar/data/1069183/000106918324000015/0001069183-24-000015-index.htm",{"symbol":5,"form":5694,"filingdate":3689,"primarydocument":5848,"accessionnumber":5849,"filing_url":5850,"sec_url":5851},"axon-20231231x10k.htm","0001069183-24-000006","https://www.sec.gov/Archives/edgar/data/1069183/000106918324000006/axon-20231231x10k.htm","https://www.sec.gov/Archives/edgar/data/1069183/000106918324000006/0001069183-24-000006-index.htm",{"symbol":5,"form":5688,"filingdate":3689,"primarydocument":5853,"accessionnumber":5854,"filing_url":5855,"sec_url":5856},"axon-20240226x8k.htm","0001069183-24-000003","https://www.sec.gov/Archives/edgar/data/1069183/000106918324000003/axon-20240226x8k.htm","https://www.sec.gov/Archives/edgar/data/1069183/000106918324000003/0001069183-24-000003-index.htm",{"symbol":5,"form":5688,"filingdate":3938,"primarydocument":5858,"accessionnumber":5859,"filing_url":5860,"sec_url":5861},"axon-20231220x8k.htm","0001069183-23-000063","https://www.sec.gov/Archives/edgar/data/1069183/000106918323000063/axon-20231220x8k.htm","https://www.sec.gov/Archives/edgar/data/1069183/000106918323000063/0001069183-23-000063-index.htm",{"symbol":5,"form":5688,"filingdate":3966,"primarydocument":5863,"accessionnumber":5864,"filing_url":5865,"sec_url":5866},"axon-20231208x8k.htm","0001558370-23-019797","https://www.sec.gov/Archives/edgar/data/1069183/000155837023019797/axon-20231208x8k.htm","https://www.sec.gov/Archives/edgar/data/1069183/000155837023019797/0001558370-23-019797-index.htm",{"symbol":5,"form":5729,"filingdate":4115,"primarydocument":5868,"accessionnumber":5869,"filing_url":5870,"sec_url":5871},"axon-20230930x10q.htm","0001558370-23-018023","https://www.sec.gov/Archives/edgar/data/1069183/000155837023018023/axon-20230930x10q.htm","https://www.sec.gov/Archives/edgar/data/1069183/000155837023018023/0001558370-23-018023-index.htm",{"symbol":5,"form":5688,"filingdate":4115,"primarydocument":5873,"accessionnumber":5874,"filing_url":5875,"sec_url":5876},"axon-20231107x8k.htm","0001069183-23-000058","https://www.sec.gov/Archives/edgar/data/1069183/000106918323000058/axon-20231107x8k.htm","https://www.sec.gov/Archives/edgar/data/1069183/000106918323000058/0001069183-23-000058-index.htm",{"symbol":5,"form":5710,"filingdate":5878,"primarydocument":5879,"accessionnumber":5880,"filing_url":5881,"sec_url":5882},"2023-09-08","axon-20230628x8ka.htm","0001069183-23-000055","https://www.sec.gov/Archives/edgar/data/1069183/000106918323000055/axon-20230628x8ka.htm","https://www.sec.gov/Archives/edgar/data/1069183/000106918323000055/0001069183-23-000055-index.htm",{"symbol":5,"form":5710,"filingdate":5884,"primarydocument":5885,"accessionnumber":5886,"filing_url":5887,"sec_url":5888},"2023-08-30","axon-20230531x8ka.htm","0001069183-23-000049","https://www.sec.gov/Archives/edgar/data/1069183/000106918323000049/axon-20230531x8ka.htm","https://www.sec.gov/Archives/edgar/data/1069183/000106918323000049/0001069183-23-000049-index.htm",{"symbol":5,"form":5729,"filingdate":5890,"primarydocument":5891,"accessionnumber":5892,"filing_url":5893,"sec_url":5894},"2023-08-08","axon-20230630x10q.htm","0001558370-23-013981","https://www.sec.gov/Archives/edgar/data/1069183/000155837023013981/axon-20230630x10q.htm","https://www.sec.gov/Archives/edgar/data/1069183/000155837023013981/0001558370-23-013981-index.htm",{"symbol":5,"form":5688,"filingdate":5890,"primarydocument":5896,"accessionnumber":5897,"filing_url":5898,"sec_url":5899},"axon-20230808x8k.htm","0001069183-23-000044","https://www.sec.gov/Archives/edgar/data/1069183/000106918323000044/axon-20230808x8k.htm","https://www.sec.gov/Archives/edgar/data/1069183/000106918323000044/0001069183-23-000044-index.htm",{"symbol":5,"form":5688,"filingdate":5901,"primarydocument":5902,"accessionnumber":5903,"filing_url":5904,"sec_url":5905},"2023-07-05","axon-20230628x8k.htm","0001069183-23-000041","https://www.sec.gov/Archives/edgar/data/1069183/000106918323000041/axon-20230628x8k.htm","https://www.sec.gov/Archives/edgar/data/1069183/000106918323000041/0001069183-23-000041-index.htm",{"symbol":5,"form":5688,"filingdate":5907,"primarydocument":5908,"accessionnumber":5909,"filing_url":5910,"sec_url":5911},"2023-06-02","axon-20230531x8k.htm","0001558370-23-010762","https://www.sec.gov/Archives/edgar/data/1069183/000155837023010762/axon-20230531x8k.htm","https://www.sec.gov/Archives/edgar/data/1069183/000155837023010762/0001558370-23-010762-index.htm",{"symbol":5,"form":5729,"filingdate":5913,"primarydocument":5914,"accessionnumber":5915,"filing_url":5916,"sec_url":5917},"2023-05-09","axon-20230331x10q.htm","0001069183-23-000030","https://www.sec.gov/Archives/edgar/data/1069183/000106918323000030/axon-20230331x10q.htm","https://www.sec.gov/Archives/edgar/data/1069183/000106918323000030/0001069183-23-000030-index.htm",{"symbol":5,"form":5688,"filingdate":5913,"primarydocument":5919,"accessionnumber":5920,"filing_url":5921,"sec_url":5922},"axon-20230509x8k.htm","0001069183-23-000027","https://www.sec.gov/Archives/edgar/data/1069183/000106918323000027/axon-20230509x8k.htm","https://www.sec.gov/Archives/edgar/data/1069183/000106918323000027/0001069183-23-000027-index.htm",{"symbol":5,"form":5688,"filingdate":5924,"primarydocument":5925,"accessionnumber":5926,"filing_url":5927,"sec_url":5928},"2023-03-15","axon-20230310x8k.htm","0001069183-23-000010","https://www.sec.gov/Archives/edgar/data/1069183/000106918323000010/axon-20230310x8k.htm","https://www.sec.gov/Archives/edgar/data/1069183/000106918323000010/0001069183-23-000010-index.htm",{"symbol":5,"form":5694,"filingdate":5930,"primarydocument":5931,"accessionnumber":5932,"filing_url":5933,"sec_url":5934},"2023-02-28","axon-20221231x10k.htm","0001558370-23-002413","https://www.sec.gov/Archives/edgar/data/1069183/000155837023002413/axon-20221231x10k.htm","https://www.sec.gov/Archives/edgar/data/1069183/000155837023002413/0001558370-23-002413-index.htm",{"symbol":5,"form":5688,"filingdate":5930,"primarydocument":5936,"accessionnumber":5937,"filing_url":5938,"sec_url":5939},"axon-20230228x8k.htm","0001069183-23-000004","https://www.sec.gov/Archives/edgar/data/1069183/000106918323000004/axon-20230228x8k.htm","https://www.sec.gov/Archives/edgar/data/1069183/000106918323000004/0001069183-23-000004-index.htm",{"symbol":5,"form":5688,"filingdate":5941,"primarydocument":5942,"accessionnumber":5943,"filing_url":5944,"sec_url":5945},"2022-12-19","axon-20221215x8k.htm","0001069183-22-000076","https://www.sec.gov/Archives/edgar/data/1069183/000106918322000076/axon-20221215x8k.htm","https://www.sec.gov/Archives/edgar/data/1069183/000106918322000076/0001069183-22-000076-index.htm",{"symbol":5,"form":5688,"filingdate":5947,"primarydocument":5948,"accessionnumber":5949,"filing_url":5950,"sec_url":5951},"2022-12-14","axon-20221214x8k.htm","0001069183-22-000071","https://www.sec.gov/Archives/edgar/data/1069183/000106918322000071/axon-20221214x8k.htm","https://www.sec.gov/Archives/edgar/data/1069183/000106918322000071/0001069183-22-000071-index.htm",{"symbol":5,"form":5688,"filingdate":5953,"primarydocument":5954,"accessionnumber":5955,"filing_url":5956,"sec_url":5957},"2022-12-09","axon-20221206x8k.htm","0001069183-22-000065","https://www.sec.gov/Archives/edgar/data/1069183/000106918322000065/axon-20221206x8k.htm","https://www.sec.gov/Archives/edgar/data/1069183/000106918322000065/0001069183-22-000065-index.htm",{"symbol":5,"form":5688,"filingdate":5959,"primarydocument":5954,"accessionnumber":5960,"filing_url":5961,"sec_url":5962},"2022-12-07","0001558370-22-018424","https://www.sec.gov/Archives/edgar/data/1069183/000155837022018424/axon-20221206x8k.htm","https://www.sec.gov/Archives/edgar/data/1069183/000155837022018424/0001558370-22-018424-index.htm",{"symbol":5,"form":5688,"filingdate":5964,"primarydocument":5965,"accessionnumber":5966,"filing_url":5967,"sec_url":5968},"2022-12-05","axon-20221205x8k.htm","0001069183-22-000062","https://www.sec.gov/Archives/edgar/data/1069183/000106918322000062/axon-20221205x8k.htm","https://www.sec.gov/Archives/edgar/data/1069183/000106918322000062/0001069183-22-000062-index.htm",{"symbol":5,"form":5729,"filingdate":5970,"primarydocument":5971,"accessionnumber":5972,"filing_url":5973,"sec_url":5974},"2022-11-09","axon-20220930x10q.htm","0001069183-22-000055","https://www.sec.gov/Archives/edgar/data/1069183/000106918322000055/axon-20220930x10q.htm","https://www.sec.gov/Archives/edgar/data/1069183/000106918322000055/0001069183-22-000055-index.htm",{"symbol":5,"form":5688,"filingdate":5976,"primarydocument":5977,"accessionnumber":5978,"filing_url":5979,"sec_url":5980},"2022-11-08","axon-20221108x8k.htm","0001069183-22-000053","https://www.sec.gov/Archives/edgar/data/1069183/000106918322000053/axon-20221108x8k.htm","https://www.sec.gov/Archives/edgar/data/1069183/000106918322000053/0001069183-22-000053-index.htm",{"symbol":5,"form":5688,"filingdate":5982,"primarydocument":5983,"accessionnumber":5984,"filing_url":5985,"sec_url":5986},"2022-08-10","axon-20220810x8k.htm","0001069183-22-000038","https://www.sec.gov/Archives/edgar/data/1069183/000106918322000038/axon-20220810x8k.htm","https://www.sec.gov/Archives/edgar/data/1069183/000106918322000038/0001069183-22-000038-index.htm",{"symbol":5,"form":5729,"filingdate":5988,"primarydocument":5989,"accessionnumber":5990,"filing_url":5991,"sec_url":5992},"2022-08-09","axon-20220630x10q.htm","0001069183-22-000036","https://www.sec.gov/Archives/edgar/data/1069183/000106918322000036/axon-20220630x10q.htm","https://www.sec.gov/Archives/edgar/data/1069183/000106918322000036/0001069183-22-000036-index.htm",{"symbol":5,"form":5688,"filingdate":5988,"primarydocument":5994,"accessionnumber":5995,"filing_url":5996,"sec_url":5997},"axon-20220809x8k.htm","0001069183-22-000032","https://www.sec.gov/Archives/edgar/data/1069183/000106918322000032/axon-20220809x8k.htm","https://www.sec.gov/Archives/edgar/data/1069183/000106918322000032/0001069183-22-000032-index.htm",{"symbol":5,"form":5688,"filingdate":5999,"primarydocument":6000,"accessionnumber":6001,"filing_url":6002,"sec_url":6003},"2022-06-02","axon-20220526x8k.htm","0001069183-22-000022","https://www.sec.gov/Archives/edgar/data/1069183/000106918322000022/axon-20220526x8k.htm","https://www.sec.gov/Archives/edgar/data/1069183/000106918322000022/0001069183-22-000022-index.htm",{"symbol":5,"form":5688,"filingdate":6005,"primarydocument":6006,"accessionnumber":6007,"filing_url":6008,"sec_url":6009},"2022-05-20","axon-20220520x8k.htm","0001069183-22-000017","https://www.sec.gov/Archives/edgar/data/1069183/000106918322000017/axon-20220520x8k.htm","https://www.sec.gov/Archives/edgar/data/1069183/000106918322000017/0001069183-22-000017-index.htm",{"symbol":5,"form":5729,"filingdate":6011,"primarydocument":6012,"accessionnumber":6013,"filing_url":6014,"sec_url":6015},"2022-05-10","axon-20220331x10q.htm","0001558370-22-008142","https://www.sec.gov/Archives/edgar/data/1069183/000155837022008142/axon-20220331x10q.htm","https://www.sec.gov/Archives/edgar/data/1069183/000155837022008142/0001558370-22-008142-index.htm",{"symbol":5,"form":5688,"filingdate":6011,"primarydocument":6017,"accessionnumber":6018,"filing_url":6019,"sec_url":6020},"axon-20220510x8k.htm","0001069183-22-000013","https://www.sec.gov/Archives/edgar/data/1069183/000106918322000013/axon-20220510x8k.htm","https://www.sec.gov/Archives/edgar/data/1069183/000106918322000013/0001069183-22-000013-index.htm",{"symbol":5,"form":5688,"filingdate":6022,"primarydocument":6023,"accessionnumber":6024,"filing_url":6025,"sec_url":6026},"2022-05-04","axon-20220504x8k.htm","0001069183-22-000010","https://www.sec.gov/Archives/edgar/data/1069183/000106918322000010/axon-20220504x8k.htm","https://www.sec.gov/Archives/edgar/data/1069183/000106918322000010/0001069183-22-000010-index.htm",{"symbol":5,"form":5694,"filingdate":6028,"primarydocument":6029,"accessionnumber":6030,"filing_url":6031,"sec_url":6032},"2022-02-25","axon-20211231x10k.htm","0001558370-22-002006","https://www.sec.gov/Archives/edgar/data/1069183/000155837022002006/axon-20211231x10k.htm","https://www.sec.gov/Archives/edgar/data/1069183/000155837022002006/0001558370-22-002006-index.htm",{"symbol":5,"form":5688,"filingdate":6034,"primarydocument":6035,"accessionnumber":6036,"filing_url":6037,"sec_url":6038},"2022-02-24","axon-20220224x8k.htm","0001558370-22-001951","https://www.sec.gov/Archives/edgar/data/1069183/000155837022001951/axon-20220224x8k.htm","https://www.sec.gov/Archives/edgar/data/1069183/000155837022001951/0001558370-22-001951-index.htm",{"symbol":5,"form":5688,"filingdate":6040,"primarydocument":6041,"accessionnumber":6042,"filing_url":6043,"sec_url":6044},"2022-01-31","axon-20220125x8k.htm","0001558370-22-000641","https://www.sec.gov/Archives/edgar/data/1069183/000155837022000641/axon-20220125x8k.htm","https://www.sec.gov/Archives/edgar/data/1069183/000155837022000641/0001558370-22-000641-index.htm",{"symbol":5,"form":5729,"filingdate":6046,"primarydocument":6047,"accessionnumber":6048,"filing_url":6049,"sec_url":6050},"2021-11-15","axon-20210930x10q.htm","0001558370-21-016019","https://www.sec.gov/Archives/edgar/data/1069183/000155837021016019/axon-20210930x10q.htm","https://www.sec.gov/Archives/edgar/data/1069183/000155837021016019/0001558370-21-016019-index.htm",{"symbol":5,"form":5688,"filingdate":6046,"primarydocument":6052,"accessionnumber":6053,"filing_url":6054,"sec_url":6055},"axon-20211115x8k.htm","0001069183-21-000020","https://www.sec.gov/Archives/edgar/data/1069183/000106918321000020/axon-20211115x8k.htm","https://www.sec.gov/Archives/edgar/data/1069183/000106918321000020/0001069183-21-000020-index.htm",[6057,6077,6093,6104,6115,6127,6137,6144,6157,6165,6173,6183,6193,6203,6215,6222,6233,6242,6254,6264,6274,6284,6292,6300,6311,6319,6330,6346,6358,6366],{"symbol":5,"accessionnumber":6058,"filingdate":44,"sec_url":6059,"tags":6060,"headline":6065,"summary":6066,"sector":6067,"industry":6068,"date_processed":6069,"impact_score":6070,"exhibits":6071,"isLocked":6076},"0001193125-26-391320","https://www.sec.gov/Archives/edgar/data/1069183/000119312526391320/0001193125-26-391320-index.htm",{"events":6061},[6062,6063,6064],"New Debt Issued","Credit Facility Entered","Financial Instrument Agreement","Axon Enterprise Announces $1.0 Billion Convertible Notes Offering and Credit Facility Amendment","Axon Enterprise, Inc. announced on September 15, 2026, its intention to offer $1.0 billion aggregate principal amount of 0% convertible senior notes due 2031 in a public offering. The company also entered into a second amendment to its credit agreement, increasing the revolving credit facility from $300.0 million to $500.0 million, with an option to increase by an additional $150.0 million. The net proceeds from the notes offering will be used to pay the cost of capped call transactions and for general corporate purposes, including potential acquisitions and investments. The notes will be senior, unsecured obligations of Axon and will not bear regular interest. Noteholders will have the right to convert their notes under certain conditions and during specified periods. The offering is subject to market and other conditions.","Manufacturing","Ordnance & Accessories, (No Vehicles/Guided Missiles)","2026-09-15 11:21:46","MEDIUM",[6072],{"exhibit_number":6073,"htm_reference":6074,"full_url":6075},"EX-99.1","d17675dex991.htm","https://www.sec.gov/Archives/edgar/data/1069183/000119312526391320/d17675dex991.htm",false,{"symbol":5,"accessionnumber":6078,"filingdate":211,"sec_url":6079,"tags":6080,"headline":6085,"summary":6086,"sector":6067,"industry":6068,"date_processed":6087,"impact_score":6088,"exhibits":6089,"isLocked":6076},"0001628280-26-053363","https://www.sec.gov/Archives/edgar/data/1069183/000162828026053363/0001628280-26-053363-index.htm",{"events":6081},[6082,6083,6084],"Earnings Beat","General Statement","Raised Guidance","Axon Enterprise Reports Strong Q2 2026 Financial Results and Raises Outlook","Axon Enterprise, Inc. reported a 35% year-over-year increase in quarterly revenue to $904 million for Q2 2026, driven by growth in both Software & Services and Connected Devices revenue. The company raised its full-year revenue growth outlook to 32-34% and maintained its Adjusted EBITDA margin outlook at 25.5%. Software & Services revenue grew 36% year-over-year to $398 million, while Connected Devices revenue grew 35% year-over-year to $507 million. The company also reported net income of $29 million, non-GAAP net income of $155 million, and Adjusted EBITDA of $242 million for the quarter.","2026-08-05 20:13:42","HIGH",[6090],{"exhibit_number":6073,"htm_reference":6091,"full_url":6092},"axon-20260805xex991.htm","https://www.sec.gov/Archives/edgar/data/1069183/000162828026053363/axon-20260805xex991.htm",{"symbol":5,"accessionnumber":6094,"filingdate":314,"sec_url":6095,"tags":6096,"headline":6100,"summary":6101,"sector":6067,"industry":6068,"date_processed":6102,"impact_score":6088,"exhibits":6103,"isLocked":6076},"0001628280-26-047888","https://www.sec.gov/Archives/edgar/data/1069183/000162828026047888/0001628280-26-047888-index.htm",{"events":6097},[6098,6099],"Board Member Appointed","Key Executive Appointment","Axon Enterprise Appoints Two New Independent Directors","Axon Enterprise, Inc. announced on July 8, 2026, the appointment of Vivek Mohindra and Eiso Kant to its Board of Directors, effective immediately. Both Mohindra and Kant are independent directors with initial terms expiring at the 2027 annual meeting of stockholders. Mohindra will also serve on the Audit and Compensation Committees, while Kant will be a non-voting observer of the Mergers & Acquisitions and Capital Structure Committee. Their compensation includes restricted stock units and annual cash retainers, consistent with the company's current Board compensation program.","2026-07-10 20:20:46",[],{"symbol":5,"accessionnumber":6105,"filingdate":472,"sec_url":6106,"tags":6107,"headline":6111,"summary":6112,"sector":6067,"industry":6068,"date_processed":6113,"impact_score":6088,"exhibits":6114,"isLocked":6076},"0001628280-26-039483","https://www.sec.gov/Archives/edgar/data/1069183/000162828026039483/0001628280-26-039483-index.htm",{"events":6108},[6109,6098,6110],"Shareholder Rights Plan (Poison Pill)","Share Repurchase Program Announced","Axon Enterprise, Inc. Announces Results of 2026 Annual Meeting of Shareholders","Axon Enterprise, Inc. held its 2026 Annual Meeting of Shareholders on May 28, 2026. All nominated directors were elected, the advisory vote to approve the compensation of the Company's named executive officers was approved, and the ratification of the appointment of PricewaterhouseCoopers LLP as the Company's independent registered public accountant for fiscal year 2026 was approved. For more details on the voting results, refer to the Company's Annual Report to Shareholders for the year ended December 31, 2025 on Form ARS, filed with the SEC on April 16, 2026.","2026-06-01 20:11:56",[],{"symbol":5,"accessionnumber":6116,"filingdate":572,"sec_url":6117,"tags":6118,"headline":6120,"summary":6121,"sector":6067,"industry":6068,"date_processed":6122,"impact_score":6088,"exhibits":6123,"isLocked":6076},"0001628280-26-031285","https://www.sec.gov/Archives/edgar/data/1069183/000162828026031285/0001628280-26-031285-index.htm",{"events":6119},[6082,6083,6084],"Axon Enterprise Reports Strong Q1 2026 Results and Raises Full-Year Outlook","Axon Enterprise, Inc. reported Q1 2026 revenue of $807 million, a 34% increase year over year, driven by robust demand across its product ecosystem. The company posted net income of $169 million and Adjusted EBITDA of $202 million. Axon also raised its full-year revenue outlook to a range of 30% to 32% annual growth and maintained its Adjusted EBITDA margin guidance of 25.5%. The company expects full-year operating cash flow of over $600 million and free cash flow of approximately $450 million.","2026-05-06 20:21:42",[6124],{"exhibit_number":6073,"htm_reference":6125,"full_url":6126},"axon-20260506xex991.htm","https://www.sec.gov/Archives/edgar/data/1069183/000162828026031285/axon-20260506xex991.htm",{"symbol":5,"accessionnumber":6128,"filingdate":677,"sec_url":6129,"tags":6130,"headline":6133,"summary":6134,"sector":6067,"industry":6068,"date_processed":6135,"impact_score":6070,"exhibits":6136,"isLocked":6076},"0001628280-26-024720","https://www.sec.gov/Archives/edgar/data/1069183/000162828026024720/0001628280-26-024720-index.htm",{"events":6131},[6132],"Board Member Departure","Matthew McBrady to Step Down as Axon Enterprise Director","On April 6, 2026, Matthew McBrady notified the Board of Directors of Axon Enterprise, Inc. that he will not stand for re-election as a director at the Company's 2026 Annual Meeting of Shareholders. Mr. McBrady will continue to serve until his term expires at the Annual Meeting. His decision was not due to any disagreement with the Company. The Board appreciates his contributions during his service.","2026-04-10 20:36:40",[],{"symbol":5,"accessionnumber":5690,"filingdate":799,"sec_url":5692,"tags":6138,"headline":6140,"summary":6141,"sector":6067,"industry":6068,"date_processed":6142,"impact_score":6070,"exhibits":6143,"isLocked":6076},{"events":6139},[6132],"Julie Anne Cullivan to Depart Axon Enterprise Board","Julie Anne Cullivan has notified the Board of Directors that she will not stand for re-election as a director at the Company's 2026 Annual Meeting of Shareholders. Her decision was not due to any disagreement with the Company. Ms. Cullivan will continue to serve until her term expires at the Annual Meeting.","2026-03-11 20:45:34",[],{"symbol":5,"accessionnumber":5701,"filingdate":865,"sec_url":5703,"tags":6145,"headline":6150,"summary":6151,"sector":6067,"industry":6068,"date_processed":6152,"impact_score":6088,"exhibits":6153,"isLocked":6076},{"events":6146},[6083,6147,6148,6149],"Non-Reliance on Previously Issued Financial Statements","New Major Contract","Product Launch","Axon Enterprise Announces Q4 2025 Results and 2026 Outlook","Axon Enterprise, Inc. reported Q4 2025 revenue of $797 million, up 39% year over year, driven by strong performance in both its Connected Devices and Software & Services segments. The company's non-GAAP net income for the quarter was $178 million, and its Adjusted EBITDA was $206 million. Axon also provided forward-looking guidance for 2026, projecting revenue growth of 27% to 30% and an Adjusted EBITDA margin of 25.5%. Additionally, the company introduced new product innovations, including Axon Assistant and Axon Vehicle Intelligence, and set new 2028 targets for revenue and Adjusted EBITDA margin.","2026-02-24 21:17:42",[6154],{"exhibit_number":6073,"htm_reference":6155,"full_url":6156},"axon-20260224xex991.htm","https://www.sec.gov/Archives/edgar/data/1069183/000162828026011106/axon-20260224xex991.htm",{"symbol":5,"accessionnumber":5706,"filingdate":900,"sec_url":5708,"tags":6158,"headline":6161,"summary":6162,"sector":6067,"industry":6068,"date_processed":6163,"impact_score":6070,"exhibits":6164,"isLocked":6076},{"events":6159},[6062,6160,6063],"Convertible Note Offering","Axon Enterprise Redeems and Converts Convertible Notes","On February 10, 2026, Axon Enterprise, Inc. redeemed $840,000 of its 0.50% convertible senior notes due 2027. Following this, on February 11, 2026, the company settled conversions for $80,270,000 of the same notes, delivering cash and shares. As a result, no convertible notes remain outstanding.","2026-02-13 21:08:42",[],{"symbol":5,"accessionnumber":5712,"filingdate":939,"sec_url":5714,"tags":6166,"headline":6169,"summary":6170,"sector":6067,"industry":6068,"date_processed":6171,"impact_score":6088,"exhibits":6172,"isLocked":6076},{"events":6167},[6062,6160,6168],"Debt Covenant Violation","Axon Enterprise Announces Redemption of Convertible Senior Notes","Axon Enterprise, Inc. announced on December 18, 2025, the redemption of all its 0.50% convertible senior notes due 2027 on February 10, 2026, at 100% of the principal amount plus accrued interest. Note holders can convert their notes for cash and common stock until February 6, 2026. A Market Disruption Event on January 29, 2026, has extended the observation period for settlement calculations to February 9, 2026.","2026-02-05 23:01:10",[],{"symbol":5,"accessionnumber":5716,"filingdate":1118,"sec_url":5718,"tags":6174,"headline":6179,"summary":6180,"sector":6067,"industry":6068,"date_processed":6181,"impact_score":6070,"exhibits":6182,"isLocked":6076},{"8.01":6175,"9.01":6177},[6176],"Convertible Notes Offering",[6178],"Exhibits Furnished","Axon Enterprise Announces Redemption of 0.50% Convertible Senior Notes Due 2027","On December 18, 2025, Axon Enterprise, Inc. announced the redemption of all its outstanding 0.50% convertible senior notes due 2027 on February 10, 2026, at a redemption price of 100% of the principal amount, along with accrued interest. Note holders have the option to convert their notes to common stock until February 6, 2026, with settlement occurring on the redemption date. An XBRL formatted cover page is included as an exhibit.","2025-12-18 21:32:00",[],{"symbol":5,"accessionnumber":5721,"filingdate":1124,"sec_url":5723,"tags":6184,"headline":6189,"summary":6190,"sector":6067,"industry":6068,"date_processed":6191,"impact_score":6070,"exhibits":6192,"isLocked":6076},{"3.02":6185,"8.01":6187,"9.01":6188},[6186],"Unregistered Stock Issuance",[6110],[6178],"Axon Enterprise, Inc. Completes Exchange Transactions for Convertible Senior Notes","On December 16, 2025, Axon Enterprise, Inc. concluded the exchange transactions for its 0.50% Convertible Senior Notes due 2027, exchanging $196,854,000 in aggregate principal amount of the Notes for $196,859,243.77 in cash and 526,802 shares of its common stock. The event is material under SEC Item 8.01 as it pertains to other events affecting the Company. Additionally, the unregistered sales of equity securities are material under SEC Item 3.02. The filing also includes the furnishment of financial statements and exhibits as per SEC Item 9.01.","2025-12-18 23:01:03",[],{"symbol":5,"accessionnumber":5725,"filingdate":1153,"sec_url":5727,"tags":6194,"headline":6199,"summary":6200,"sector":6067,"industry":6068,"date_processed":6201,"impact_score":6070,"exhibits":6202,"isLocked":6076},{"3.02":6195,"8.01":6197},[6186,6196],"Private Placement",[6198],"Corporate Update","Axon Enterprise Announces Exchange of Convertible Senior Notes","On December 9, 2025, Axon Enterprise, Inc. announced the exchange of approximately $177.9 million aggregate principal amount of its 0.50% convertible senior notes due 2027 for cash and shares of its common stock. The exchange is expected to result in the issuance of approximately 468,000 shares of common stock. This action is an unregistered sale of equity securities under Item 3.02 and is considered a corporate update under Item 8.01.","2025-12-10 13:45:56",[],{"symbol":5,"accessionnumber":5736,"filingdate":1298,"sec_url":5738,"tags":6204,"headline":6207,"summary":6208,"sector":6067,"industry":6068,"date_processed":6209,"impact_score":6210,"exhibits":6211,"isLocked":6076},{"2.02":6205,"9.01":6206},[6083],[6178],"Axon Enterprise Reports Strong Q3 2025 Financial Results and Raises Full-Year Guidance","Axon Enterprise, Inc. reported strong financial results for Q3 2025, with quarterly revenue growing 31% year over year to $711 million. The company also raised its full-year revenue guidance to approximately $2.74 billion, representing a 31% annual growth. Software & Services revenue grew 41% to $305 million, and Annual Recurring Revenue (ARR) increased 41% to $1.3 billion. Non-GAAP net income was $98 million, and Adjusted EBITDA was $177 million. The company also provided Q4 2025 guidance with revenue expected between $750 million and $755 million and Adjusted EBITDA between $178 million and $182 million.","2025-11-04 21:13:42","LOW",[6212],{"exhibit_number":6073,"htm_reference":6213,"full_url":6214},"axon-20251104xex991.htm","https://www.sec.gov/Archives/edgar/data/1069183/000162828025048845/axon-20251104xex991.htm",{"symbol":5,"accessionnumber":5741,"filingdate":1559,"sec_url":5743,"tags":6216,"headline":6218,"summary":6219,"sector":6067,"industry":6068,"date_processed":6220,"impact_score":6070,"exhibits":6221,"isLocked":6076},{"5.02":6217},[6098],"Todd Morgenfeld Appointed to Axon Enterprise Board","On August 28, 2025, Axon Enterprise, Inc. announced the appointment of Todd Morgenfeld to its Board of Directors, effective immediately. Morgenfeld, an independent director with extensive financial experience from companies like Pinterest and Urban Outfitters, will also serve on the Audit and Mergers and Acquisitions and Capital Structure Committees. His compensation includes restricted stock units, annual stock unit awards, and cash retainers, aligning with the Board's current compensation program. Morgenfeld's appointment increases the Board's total number of directors to eleven.","2025-09-02 16:45:43",[],{"symbol":5,"accessionnumber":5751,"filingdate":1676,"sec_url":5753,"tags":6223,"headline":6226,"summary":6227,"sector":6067,"industry":6068,"date_processed":6228,"impact_score":6210,"exhibits":6229,"isLocked":6076},{"2.02":6224,"9.01":6225},[6083],[6178],"Axon Enterprise Reports Strong Q2 2025 Financial Results","Axon Enterprise, Inc. reported robust financial results for the second quarter of 2025, with total revenue of $669 million, a 33% increase year-over-year. The Software & Services segment saw significant growth, with revenue increasing by 39% to $292 million. Annual Recurring Revenue (ARR) reached $1.2 billion, growing 39% year-over-year. The company also raised its full-year revenue outlook to a range of $2.65 billion to $2.73 billion. Adjusted EBITDA stood at $172 million, with an adjusted EBITDA margin of 25.7%. Axon Enterprise's strong performance reflects its continued focus on delivering innovative products and services to public safety agencies.","2025-08-22 01:07:10",[6230],{"exhibit_number":6073,"htm_reference":6231,"full_url":6232},"axon-20250804xex991.htm","https://www.sec.gov/Archives/edgar/data/1069183/000106918325000176/axon-20250804xex991.htm",{"symbol":5,"accessionnumber":5756,"filingdate":1921,"sec_url":5758,"tags":6234,"headline":6238,"summary":6239,"sector":6067,"industry":6068,"date_processed":6240,"impact_score":6210,"exhibits":6241,"isLocked":6076},{"5.07":6235,"9.01":6237},[6236],"Director Elections Results",[6178],"Axon Enterprise Annual Meeting Results: Director Elections and Compensation Approved","On May 29, 2025, Axon Enterprise, Inc. held its 2025 Annual Meeting of Shareholders. The shareholders elected directors and approved the advisory vote on executive compensation and the ratification of PricewaterhouseCoopers LLP as the independent registered public accounting firm. All three proposals received significant approval from shareholders.","2025-08-22 17:06:59",[],{"symbol":5,"accessionnumber":5772,"filingdate":2016,"sec_url":5774,"tags":6243,"headline":6247,"summary":6248,"sector":6067,"industry":6068,"date_processed":6249,"impact_score":6088,"exhibits":6250,"isLocked":6076},{"2.02":6244,"4.02":6245,"9.01":6246},[6083],[6147],[6178],"Axon Enterprise, Inc. Restates Financial Statements Due to Balance Sheet Error and Reports Q1 2025 Results","Axon Enterprise, Inc. has announced the restatement of its previously issued consolidated financial statements for the fiscal year ended December 31, 2024, and for the quarterly periods ended March 31, 2024, and September 30, 2024, due to an error in the balance sheet presentation of its $690 million 2027 Notes. The company identified that the notes should have been presented as current liabilities instead of long-term liabilities, as they were convertible under certain conditions. As part of the restatement, the Audit Committee concluded that the opinion on the company's consolidated financial statements and internal controls should no longer be relied upon. Additionally, Axon reported its Q1 2025 financial results, showing a 31% year-over-year increase in revenue to $604 million, with software & services revenue up 39% to $263 million and annual recurring revenue growing 34% to $1.1 billion. The company also raised its full-year revenue outlook to a range of $2.60 billion to $2.70 billion.","2025-08-22 23:15:23",[6251],{"exhibit_number":6073,"htm_reference":6252,"full_url":6253},"axon-20250507xex991.htm","https://www.sec.gov/Archives/edgar/data/1069183/000106918325000074/axon-20250507xex991.htm",{"symbol":5,"accessionnumber":5777,"filingdate":2226,"sec_url":5779,"tags":6255,"headline":6260,"summary":6261,"sector":6067,"industry":6068,"date_processed":6262,"impact_score":6070,"exhibits":6263,"isLocked":6076},{"3.02":6256,"8.01":6257,"9.01":6259},[6186],[6258],"No viable tag",[6258],"Axon Enterprise Completes Exchange of Convertible Senior Notes","On March 13, 2025, Axon Enterprise, Inc. completed the exchange transactions with certain holders of its 0.50% Convertible Senior Notes due 2027, exchanging $407,453,000 in aggregate principal amount of the Notes for cash and shares of common stock.","2025-08-23 20:11:13",[],{"symbol":5,"accessionnumber":5782,"filingdate":2244,"sec_url":5784,"tags":6265,"headline":6270,"summary":6271,"sector":6067,"industry":6068,"date_processed":6272,"impact_score":6070,"exhibits":6273,"isLocked":6076},{"1.01":6266,"8.01":6267,"9.01":6269},[6064],[6268],"Dividend Announced",[6258],"Axon Enterprise Announces Upsized Debt Offering and Credit Agreement Amendment","On March 5, 2025, Axon Enterprise, Inc. announced the pricing of an upsized offering of $1,000.0 million of 6.125% senior notes due 2030 and $750.0 million of 6.250% senior notes due 2033, totaling $1,750.0 million. The company intends to use the net proceeds for general corporate purposes, including potential repurchases or redemptions of existing debt and capital for growth. Simultaneously, Axon amended its credit agreement to increase the revolving credit facility by $100.0 million to a total of $300.0 million and extended the maturity date to March 11, 2030.","2025-08-23 20:55:01",[],{"symbol":5,"accessionnumber":5786,"filingdate":2256,"sec_url":5788,"tags":6275,"headline":6280,"summary":6281,"sector":6067,"industry":6068,"date_processed":6282,"impact_score":6088,"exhibits":6283,"isLocked":6076},{"3.02":6276,"8.01":6277,"9.01":6279},[6186],[6278],"Regulatory Approval",[6178],"Axon Enterprise Announces Private Exchange of Convertible Senior Notes","On March 6, 2025, Axon Enterprise, Inc. entered into agreements to exchange approximately $407.5 million aggregate principal amount of its 0.50% convertible senior notes due 2027 for cash and shares of its common stock. The exchanges are expected to result in the issuance of approximately 1.0 million shares of common stock, with the closing anticipated around March 13, 2025. The shares to be issued are not registered under the Securities Act of 1933 or any state securities laws and may not be offered or sold without registration or an exemption. The transaction is exempt from registration requirements under Section 4(a)(2) of the Securities Act, relying on representations from the note holders that they are qualified institutional buyers. This announcement does not constitute an offer to sell or the solicitation of an offer to buy the notes or shares in any jurisdiction where such offer, sale, or solicitation would be unlawful.","2025-08-23 21:27:55",[],{"symbol":5,"accessionnumber":5790,"filingdate":2266,"sec_url":5792,"tags":6285,"headline":6288,"summary":6289,"sector":6067,"industry":6068,"date_processed":6290,"impact_score":6070,"exhibits":6291,"isLocked":6076},{"8.01":6286,"9.01":6287},[6176],[6178],"Axon Enterprise Announces Proposed $1.5 Billion Senior Notes Offering and Credit Agreement Amendment","On March 5, 2025, Axon Enterprise, Inc. announced its intention to offer $1,500.0 million aggregate principal amount of senior notes, comprising notes due 2030 and 2033, in a private offering exempt from Securities Act registration. The net proceeds will be used for general corporate purposes, including potential repurchase of existing convertible notes and funding growth initiatives. In conjunction with the offering, Axon also plans to amend its credit agreement to increase the revolving credit facility by $100.0 million and extend the maturity date. The amendment will become effective upon the closing of the notes offering. The press release providing further details is attached as Exhibit 99.1.","2025-08-23 21:58:52",[],{"symbol":5,"accessionnumber":5799,"filingdate":2301,"sec_url":5801,"tags":6293,"headline":6296,"summary":6297,"sector":6067,"industry":6068,"date_processed":6298,"impact_score":6070,"exhibits":6299,"isLocked":6076},{"2.02":6294,"9.01":6295},[6082,6083],[6178],"Axon Enterprise Reports Strong Financial Results for 2024 and Provides 2025 Outlook","Axon Enterprise, Inc. reported strong financial results for the year ended December 31, 2024, with annual revenue growing 33% to $2.1 billion. The company achieved a full-year net income of $377 million, supporting a non-GAAP net income of $466 million. Axon Cloud & Services revenue grew 44% to $806 million, and annual recurring revenue grew 37% to $1.0 billion. The company also provided guidance for 2025, expecting revenue in the range of $2.55 billion to $2.65 billion and Adjusted EBITDA of $640 million to $670 million. Axon's CEO highlighted the company's commitment to innovation and its mission to protect life, emphasizing advancements in AI-driven public safety solutions, real-time crime center technology, and drone as first responder capabilities.","2025-08-24 00:15:17",[],{"symbol":5,"accessionnumber":5809,"filingdate":2704,"sec_url":5811,"tags":6301,"headline":6304,"summary":6305,"sector":6067,"industry":6068,"date_processed":6306,"impact_score":6088,"exhibits":6307,"isLocked":6076},{"2.02":6302,"9.01":6303},[6082,6084],[6258],"Axon Enterprise Reports Strong Q3 2024 Results and Raises Full Year Outlook","Axon Enterprise, Inc. reported strong third-quarter 2024 results with quarterly revenue of $544 million, a 32% increase year-over-year. The company reported net income of $67 million and adjusted EBITDA of $145 million. Axon also raised its full-year 2024 revenue outlook to approximately $2.07 billion, representing over 32% annual growth. The company attributed the growth to strong demand across its product segments, including TASER devices, Axon Cloud & Services, and Sensors & Other. Axon's annual recurring revenue grew 36% to $885 million, and net revenue retention accelerated to 123%.","2025-12-02 23:57:42",[6308],{"exhibit_number":6073,"htm_reference":6309,"full_url":6310},"axon-20241107xex991.htm","https://www.sec.gov/Archives/edgar/data/1069183/000106918324000055/axon-20241107xex991.htm",{"symbol":5,"accessionnumber":5819,"filingdate":3071,"sec_url":5821,"tags":6312,"headline":6315,"summary":6316,"sector":6067,"industry":6068,"date_processed":6317,"impact_score":6210,"exhibits":6318,"isLocked":6076},{"2.02":6313,"9.01":6314},[6083],[6178],"Axon Enterprise Announces Second Quarter 2024 Financial Results","On August 6, 2024, Axon Enterprise, Inc. announced its financial results for the second quarter of 2024. The announcement included audited consolidated statements of operations, segment reporting, balance sheets, cash flow information, statistical measures, and reconciliations of GAAP to non-GAAP financial measures. The full details are attached as an exhibit to this 8-K filing.","2025-08-23 18:01:04",[],{"symbol":5,"accessionnumber":5824,"filingdate":3399,"sec_url":5826,"tags":6320,"headline":6326,"summary":6327,"sector":6067,"industry":6068,"date_processed":6328,"impact_score":6070,"exhibits":6329,"isLocked":6076},{"5.02":6321,"5.07":6322,"9.01":6325},[6258],[6323,6236,6324],"Shareholder Rejection","Equity Plan Approved",[6178],"Axon Enterprise Shareholder Approvals at Annual Meeting","Axon Enterprise, Inc. held its 2024 Annual Meeting of Shareholders on May 10, 2024, where the Company's shareholders approved the Amended and Restated 2022 Stock Incentive Plan, the 2024 eXponential Stock Plan, and the 2024 CEO Performance Award. The meeting also saw the election of directors and approval of the compensation of named executive officers and the appointment of PricewaterhouseCoopers LLP as the independent registered public accounting firm for fiscal year 2024.","2025-08-22 20:20:14",[],{"symbol":5,"accessionnumber":5829,"filingdate":3399,"sec_url":5831,"tags":6331,"headline":6334,"summary":6335,"sector":6067,"industry":6068,"date_processed":6336,"impact_score":6070,"exhibits":6337,"isLocked":6076},{"1.01":6332,"9.01":6333},[6064],[6178],"Axon Enterprise Enters New Share Distribution Agreement","On May 13, 2024, Axon Enterprise, Inc. entered into a new distribution agreement with J.P. Morgan Securities LLC for the sale of up to 1,954,450 shares of its common stock, left over from a prior equity offering program. The agreement allows the company to sell shares through the agent, with proceeds intended for general corporate purposes, including tax obligations and growth initiatives.","2025-08-22 20:12:05",[6338,6342],{"exhibit_number":6339,"htm_reference":6340,"full_url":6341},"EX-1.1","axon-20240513xex1d1.htm","https://www.sec.gov/Archives/edgar/data/1069183/000106918324000042/axon-20240513xex1d1.htm",{"exhibit_number":6343,"htm_reference":6344,"full_url":6345},"EX-5.1","axon-20240513xex5d1.htm","https://www.sec.gov/Archives/edgar/data/1069183/000106918324000042/axon-20240513xex5d1.htm",{"symbol":5,"accessionnumber":5839,"filingdate":3429,"sec_url":5841,"tags":6347,"headline":6350,"summary":6351,"sector":6067,"industry":6068,"date_processed":6352,"impact_score":6353,"exhibits":6354,"isLocked":6076},{"2.02":6348,"9.01":6349},[6258],[6258],"Axon Enterprise Reports First Quarter 2024 Results","On May 6, 2024, Axon Enterprise, Inc. issued a shareholder letter detailing the Company's financial results for the first quarter of 2024. The full details are provided in the attached audited consolidated financial statements and related information.","2025-08-24 18:36:57","MISSING",[6355],{"exhibit_number":6073,"htm_reference":6356,"full_url":6357},"axon-20240506xex99d1.htm","https://www.sec.gov/Archives/edgar/data/1069183/000106918324000029/axon-20240506xex99d1.htm",{"symbol":5,"accessionnumber":5844,"filingdate":3662,"sec_url":5846,"tags":6359,"headline":6362,"summary":6363,"sector":6067,"industry":6068,"date_processed":6364,"impact_score":6070,"exhibits":6365,"isLocked":6076},{"5.02":6360,"9.01":6361},[6132],[6258],"Axon Enterprise Announces Departure of Board Member Mark W. Kroll, Ph.D.","On March 4, 2024, Axon Enterprise, Inc. announced that its Board of Directors accepted the resignation of Mark W. Kroll, Ph.D. from the Board, effective as of the Company's 2024 Annual Meeting of Shareholders. The Board expressed appreciation for Dr. Kroll's contributions during his service.","2025-08-22 06:34:28",[],{"symbol":5,"accessionnumber":5854,"filingdate":3689,"sec_url":5856,"tags":6367,"headline":6372,"summary":6373,"sector":6067,"industry":6068,"date_processed":6374,"impact_score":6210,"exhibits":6375,"isLocked":6076},{"2.02":6368,"4.01":6369,"9.01":6371},[6083],[6370],"New Auditor Appointed",[6258],"Axon Enterprise, Inc. Appoints New Independent Registered Public Accounting Firm","Axon Enterprise, Inc. announced on February 26, 2024, the appointment of PricewaterhouseCoopers LLP as its new independent registered public accounting firm, effective following the filing of the Company's Annual Report on Form 10-K for the year ended December 31, 2023. This change follows the Audit Committee's approval and replaces Grant Thornton LLP, which has served as the Company's independent auditor since 2005. There were no disagreements between the Company and Grant Thornton regarding accounting principles or financial reporting during their tenure. Additionally, Axon Enterprise, Inc. provided its financial results for the fourth quarter and fiscal year ended December 31, 2023, through a shareholder letter issued on February 27, 2024.","2025-08-22 05:16:15",[6376,6380],{"exhibit_number":6377,"htm_reference":6378,"full_url":6379},"EX-16.1","axon-20240226xex16d1.htm","https://www.sec.gov/Archives/edgar/data/1069183/000106918324000003/axon-20240226xex16d1.htm",{"exhibit_number":6073,"htm_reference":6381,"full_url":6382},"axon-20240226xex99d1.htm","https://www.sec.gov/Archives/edgar/data/1069183/000106918324000003/axon-20240226xex99d1.htm",null,1789889653873]