[{"data":1,"prerenderedAt":6673},["ShallowReactive",2],{"company-overview-AXP":3},{"company_profile":4,"ohlc":15,"spy":4214,"trading_signals":5490,"company_actions":5611,"filings_8k":6140,"report_history":6672,"insider_summary":6672,"filings_summary":6672,"financials_summary":6672,"institutional_summary":6672,"seo_links":6672},{"symbol":5,"name":6,"exchange":7,"mic_code":8,"sector":9,"industry":10,"employees":11,"website":12,"description":13,"type":14,"ceo":14,"address":14,"city":14,"zip":14,"state":14,"country":14,"phone":14,"record_date":14,"is_active":14},"AXP","American Express Co.","NYSE","XNYS","Financial Services","Credit Services",75100,"https://www.americanexpress.com","\"American Express Co. is a leading global financial services company, primarily known for its charge cards, credit cards, and travel-related services. Founded in 1850 and headquartered in New York City, American Express is recognized for its premium customer service and luxury lifestyle benefits, distinguishing it within the highly competitive financial services industry. Its products are used by individual consumers, small businesses, and large corporations, showing a robust presence in various sectors.","",[16,22,28,33,39,45,51,57,63,69,75,81,87,93,99,105,111,117,123,129,135,140,146,152,158,163,169,175,181,187,192,198,203,209,214,219,225,231,237,242,248,254,260,266,272,278,284,289,295,301,307,313,318,324,330,336,342,346,352,358,363,368,374,380,385,391,397,401,406,412,418,424,430,436,442,448,453,459,465,471,477,483,488,494,499,505,511,517,523,529,535,541,547,553,558,563,569,575,581,587,592,596,602,607,613,618,624,628,634,640,644,649,655,660,666,672,678,684,690,696,702,708,714,720,725,730,736,742,748,754,760,765,771,777,783,789,795,801,807,813,819,825,831,836,842,848,854,860,865,870,873,879,885,890,896,902,908,914,919,925,931,937,942,948,954,960,964,970,976,982,987,993,999,1004,1010,1016,1022,1028,1034,1039,1045,1051,1057,1063,1069,1074,1080,1085,1091,1096,1101,1107,1113,1118,1123,1129,1135,1141,1147,1152,1157,1163,1169,1174,1180,1186,1192,1198,1203,1208,1214,1220,1226,1231,1237,1243,1247,1253,1259,1265,1270,1275,1281,1286,1292,1297,1303,1308,1314,1318,1323,1328,1333,1339,1344,1349,1354,1358,1363,1369,1375,1380,1384,1389,1395,1400,1406,1411,1416,1422,1428,1434,1438,1441,1446,1452,1456,1462,1467,1473,1479,1483,1488,1494,1499,1505,1511,1517,1522,1527,1533,1539,1544,1550,1556,1562,1568,1574,1580,1586,1592,1598,1604,1610,1615,1621,1627,1632,1638,1642,1648,1652,1657,1662,1667,1670,1676,1682,1687,1693,1699,1704,1709,1712,1718,1724,1729,1735,1741,1746,1751,1757,1763,1768,1770,1775,1781,1787,1793,1799,1803,1809,1814,1819,1824,1829,1835,1841,1845,1851,1855,1861,1867,1873,1879,1884,1890,1896,1900,1905,1911,1916,1922,1928,1934,1940,1946,1952,1958,1964,1970,1975,1981,1986,1992,1998,2004,2010,2016,2022,2028,2034,2039,2045,2051,2057,2063,2069,2075,2081,2087,2093,2099,2105,2111,2117,2123,2129,2135,2141,2147,2152,2158,2164,2170,2176,2182,2188,2194,2200,2206,2210,2214,2220,2225,2230,2234,2239,2243,2249,2254,2260,2263,2269,2274,2280,2286,2291,2297,2303,2309,2314,2319,2324,2330,2334,2340,2344,2349,2353,2359,2362,2366,2372,2378,2383,2389,2394,2399,2404,2409,2415,2420,2425,2428,2434,2438,2444,2450,2455,2460,2465,2471,2477,2481,2486,2491,2496,2500,2504,2509,2514,2517,2521,2527,2533,2539,2544,2550,2556,2562,2567,2573,2578,2584,2590,2595,2600,2606,2612,2618,2623,2628,2634,2640,2646,2652,2657,2663,2669,2674,2680,2686,2692,2698,2702,2708,2714,2720,2726,2731,2736,2742,2746,2752,2756,2762,2768,2773,2779,2784,2788,2792,2798,2804,2809,2815,2821,2827,2833,2839,2845,2851,2857,2863,2868,2874,2879,2884,2889,2895,2901,2907,2912,2918,2924,2930,2935,2940,2946,2952,2958,2963,2969,2975,2980,2986,2992,2998,3004,3010,3016,3022,3028,3034,3039,3045,3050,3055,3060,3066,3072,3078,3084,3090,3095,3101,3107,3112,3118,3124,3130,3136,3141,3145,3150,3156,3162,3168,3173,3178,3184,3189,3195,3201,3206,3211,3216,3222,3228,3232,3238,3243,3249,3255,3261,3267,3272,3278,3284,3289,3293,3299,3304,3310,3316,3321,3327,3333,3339,3345,3349,3355,3360,3366,3372,3377,3383,3389,3395,3401,3407,3411,3417,3423,3429,3435,3440,3446,3452,3458,3462,3468,3474,3480,3486,3492,3498,3504,3510,3516,3522,3528,3534,3540,3546,3552,3558,3563,3569,3575,3579,3584,3590,3596,3602,3607,3613,3619,3625,3630,3636,3642,3648,3654,3660,3666,3671,3677,3683,3689,3695,3701,3707,3713,3719,3725,3731,3737,3743,3749,3754,3760,3766,3770,3775,3780,3786,3792,3798,3804,3810,3816,3821,3827,3832,3838,3843,3849,3855,3861,3867,3873,3879,3885,3890,3896,3902,3908,3914,3920,3926,3932,3937,3943,3949,3955,3961,3967,3973,3978,3984,3990,3996,4002,4008,4014,4020,4025,4031,4037,4042,4048,4054,4060,4066,4072,4078,4084,4089,4095,4101,4107,4113,4118,4124,4130,4135,4141,4147,4153,4159,4165,4171,4177,4183,4189,4192,4198,4203,4208],{"symbol":5,"time":17,"open":18,"high":19,"low":20,"close":21},"2026-09-18",309.86,313.56,308.67,311.56,{"symbol":5,"time":23,"open":24,"high":25,"low":26,"close":27},"2026-09-17",316.09,316.74,310.97,311.17,{"symbol":5,"time":29,"open":30,"high":30,"low":31,"close":32},"2026-09-16",322.32,309.59,312.43,{"symbol":5,"time":34,"open":35,"high":36,"low":37,"close":38},"2026-09-15",326.66,327,322.01,324.43,{"symbol":5,"time":40,"open":41,"high":42,"low":43,"close":44},"2026-09-14",323.91,328.31,323.67,327.78,{"symbol":5,"time":46,"open":47,"high":48,"low":49,"close":50},"2026-09-11",324.97,326.26,322.21,324.69,{"symbol":5,"time":52,"open":53,"high":54,"low":55,"close":56},"2026-09-10",320.62,321.95,318.35,320.71,{"symbol":5,"time":58,"open":59,"high":60,"low":61,"close":62},"2026-09-09",323.8,324.87,320.93,321.8,{"symbol":5,"time":64,"open":65,"high":66,"low":67,"close":68},"2026-09-08",324.44,328.04,322.65,326.1,{"symbol":5,"time":70,"open":71,"high":72,"low":73,"close":74},"2026-09-04",327.43,328.54,325.68,326.16,{"symbol":5,"time":76,"open":77,"high":78,"low":79,"close":80},"2026-09-03",332.98,335,328.33,329.82,{"symbol":5,"time":82,"open":83,"high":84,"low":85,"close":86},"2026-09-02",326.06,332.71,325.49,329.98,{"symbol":5,"time":88,"open":89,"high":90,"low":91,"close":92},"2026-09-01",326.96,329.88,323.92,324.19,{"symbol":5,"time":94,"open":95,"high":96,"low":97,"close":98},"2026-08-31",331.98,332.83,329.63,330.17,{"symbol":5,"time":100,"open":101,"high":102,"low":103,"close":104},"2026-08-28",334.37,336.56,332.85,333.2,{"symbol":5,"time":106,"open":107,"high":108,"low":109,"close":110},"2026-08-27",334.38,336.08,331.94,334.16,{"symbol":5,"time":112,"open":113,"high":114,"low":115,"close":116},"2026-08-26",336.26,337.5,334.2,336.15,{"symbol":5,"time":118,"open":119,"high":120,"low":121,"close":122},"2026-08-25",338.16,338.74,333.93,335.95,{"symbol":5,"time":124,"open":125,"high":126,"low":127,"close":128},"2026-08-24",337.22,344,337.12,337.33,{"symbol":5,"time":130,"open":131,"high":132,"low":133,"close":134},"2026-08-21",334.25,337.16,333.42,336,{"symbol":5,"time":136,"open":137,"high":138,"low":139,"close":139},"2026-08-20",337.3,338,331.15,{"symbol":5,"time":141,"open":142,"high":143,"low":144,"close":145},"2026-08-19",340.08,345.2,338.41,339.9,{"symbol":5,"time":147,"open":148,"high":149,"low":150,"close":151},"2026-08-18",336.67,339.41,335.22,338.52,{"symbol":5,"time":153,"open":154,"high":155,"low":156,"close":157},"2026-08-17",340.66,343,336.07,336.21,{"symbol":5,"time":159,"open":160,"high":160,"low":161,"close":162},"2026-08-14",345.99,341.69,342.48,{"symbol":5,"time":164,"open":165,"high":166,"low":167,"close":168},"2026-08-13",345.39,347.11,340,343.65,{"symbol":5,"time":170,"open":171,"high":172,"low":173,"close":174},"2026-08-12",339.32,344.57,338.57,344.08,{"symbol":5,"time":176,"open":177,"high":178,"low":179,"close":180},"2026-08-11",338.49,343.59,338.12,340.81,{"symbol":5,"time":182,"open":183,"high":184,"low":185,"close":186},"2026-08-10",339.5,342,336.57,338.86,{"symbol":5,"time":188,"open":189,"high":190,"low":138,"close":191},"2026-08-07",341.7,343.32,340.91,{"symbol":5,"time":193,"open":194,"high":195,"low":196,"close":197},"2026-08-06",349.8,350,342.07,342.6,{"symbol":5,"time":199,"open":195,"high":200,"low":201,"close":202},"2026-08-05",352.49,346.62,348.99,{"symbol":5,"time":204,"open":205,"high":206,"low":207,"close":208},"2026-08-04",345,348.5,344.12,346.71,{"symbol":5,"time":210,"open":211,"high":212,"low":167,"close":213},"2026-08-03",340.9,345.16,344.72,{"symbol":5,"time":215,"open":216,"high":217,"low":134,"close":218},"2026-07-31",338.28,340.3,336.25,{"symbol":5,"time":220,"open":221,"high":222,"low":223,"close":224},"2026-07-30",331.97,337.8,329.07,337.52,{"symbol":5,"time":226,"open":227,"high":228,"low":229,"close":230},"2026-07-29",333.62,336.39,330,331.5,{"symbol":5,"time":232,"open":233,"high":234,"low":235,"close":236},"2026-07-28",335.5,336.82,331.43,336.63,{"symbol":5,"time":238,"open":230,"high":239,"low":240,"close":241},"2026-07-27",336.61,329.79,335.39,{"symbol":5,"time":243,"open":244,"high":245,"low":246,"close":247},"2026-07-24",326.12,329.05,318.2,326.17,{"symbol":5,"time":249,"open":250,"high":251,"low":252,"close":253},"2026-07-23",343.39,344.91,338.2,340.84,{"symbol":5,"time":255,"open":256,"high":257,"low":258,"close":259},"2026-07-22",348.82,349.7,345.04,348.74,{"symbol":5,"time":261,"open":262,"high":263,"low":264,"close":265},"2026-07-21",353.57,354.87,348.24,350.79,{"symbol":5,"time":267,"open":268,"high":269,"low":270,"close":271},"2026-07-20",355.8,357.4,350.96,351.93,{"symbol":5,"time":273,"open":274,"high":275,"low":276,"close":277},"2026-07-17",356.58,358.8,351.82,355.35,{"symbol":5,"time":279,"open":280,"high":281,"low":282,"close":283},"2026-07-16",359.35,363.14,358.16,361.57,{"symbol":5,"time":285,"open":286,"high":287,"low":286,"close":288},"2026-07-15",356.14,362.72,358.44,{"symbol":5,"time":290,"open":291,"high":292,"low":293,"close":294},"2026-07-14",353.09,361,352.47,355.06,{"symbol":5,"time":296,"open":297,"high":298,"low":299,"close":300},"2026-07-13",356.6,357.59,352.7,354.43,{"symbol":5,"time":302,"open":303,"high":304,"low":305,"close":306},"2026-07-10",351.22,352.99,345.93,350.58,{"symbol":5,"time":308,"open":309,"high":310,"low":311,"close":312},"2026-07-09",337.01,348.51,335.29,346.72,{"symbol":5,"time":314,"open":315,"high":316,"low":317,"close":228},"2026-07-08",345.45,346.81,333.56,{"symbol":5,"time":319,"open":320,"high":321,"low":322,"close":323},"2026-07-07",358.54,359.59,349.24,349.58,{"symbol":5,"time":325,"open":326,"high":327,"low":328,"close":329},"2026-07-06",352.21,358.17,350.59,356.03,{"symbol":5,"time":331,"open":332,"high":333,"low":334,"close":335},"2026-07-02",349.47,352.09,346.02,351.96,{"symbol":5,"time":337,"open":338,"high":339,"low":340,"close":341},"2026-07-01",341.53,350.5,337.73,348,{"symbol":5,"time":343,"open":184,"high":344,"low":185,"close":345},"2026-06-30",344.14,338.25,{"symbol":5,"time":347,"open":348,"high":349,"low":350,"close":351},"2026-06-29",341.78,344.05,339.29,340.88,{"symbol":5,"time":353,"open":354,"high":355,"low":356,"close":357},"2026-06-26",341.99,344.01,338.32,340.36,{"symbol":5,"time":359,"open":205,"high":360,"low":361,"close":362},"2026-06-25",352.52,340.92,342.46,{"symbol":5,"time":364,"open":365,"high":366,"low":157,"close":367},"2026-06-24",336.84,344.52,342.56,{"symbol":5,"time":369,"open":370,"high":371,"low":372,"close":373},"2026-06-23",335.18,338.53,333.94,337.78,{"symbol":5,"time":375,"open":376,"high":377,"low":378,"close":379},"2026-06-22",337.98,340.25,335.88,338.07,{"symbol":5,"time":381,"open":382,"high":383,"low":384,"close":138},"2026-06-18",346.35,348.2,337.97,{"symbol":5,"time":386,"open":387,"high":388,"low":389,"close":390},"2026-06-17",341.39,346.95,339.33,340.54,{"symbol":5,"time":392,"open":393,"high":394,"low":395,"close":396},"2026-06-16",336.83,342.19,335.45,340.74,{"symbol":5,"time":398,"open":399,"high":167,"low":399,"close":400},"2026-06-15",329.7,335.38,{"symbol":5,"time":402,"open":62,"high":403,"low":404,"close":405},"2026-06-12",325.62,319.08,325.44,{"symbol":5,"time":407,"open":408,"high":409,"low":410,"close":411},"2026-06-11",314.97,319.53,309.64,318.49,{"symbol":5,"time":413,"open":414,"high":415,"low":416,"close":417},"2026-06-10",318.88,320.31,313.28,313.34,{"symbol":5,"time":419,"open":420,"high":421,"low":422,"close":423},"2026-06-09",315,322.54,314.64,318.38,{"symbol":5,"time":425,"open":426,"high":427,"low":428,"close":429},"2026-06-08",310,313.96,309.75,312.3,{"symbol":5,"time":431,"open":432,"high":433,"low":434,"close":435},"2026-06-05",313.92,314.5,308.31,310.66,{"symbol":5,"time":437,"open":438,"high":439,"low":440,"close":441},"2026-06-04",305.77,314.96,305.44,312.53,{"symbol":5,"time":443,"open":444,"high":445,"low":446,"close":447},"2026-06-03",308.68,310.36,300.03,300.57,{"symbol":5,"time":449,"open":450,"high":451,"low":452,"close":26},"2026-06-02",313.33,313.7,310.34,{"symbol":5,"time":454,"open":455,"high":456,"low":457,"close":458},"2026-06-01",313.16,314.8,310.6,313.54,{"symbol":5,"time":460,"open":461,"high":462,"low":463,"close":464},"2026-05-29",315.57,319.24,312.59,316.47,{"symbol":5,"time":466,"open":467,"high":468,"low":469,"close":470},"2026-05-28",311,315.5,306.23,315.12,{"symbol":5,"time":472,"open":473,"high":474,"low":475,"close":476},"2026-05-27",313.82,317.49,311.68,312.54,{"symbol":5,"time":478,"open":479,"high":480,"low":481,"close":482},"2026-05-26",314.04,314.57,309.6,310.72,{"symbol":5,"time":484,"open":416,"high":485,"low":486,"close":487},"2026-05-22",314.43,310.65,311.78,{"symbol":5,"time":489,"open":490,"high":491,"low":492,"close":493},"2026-05-21",308.55,310.75,305.61,309.7,{"symbol":5,"time":495,"open":426,"high":496,"low":497,"close":498},"2026-05-20",310.87,303.04,309.82,{"symbol":5,"time":500,"open":501,"high":502,"low":503,"close":504},"2026-05-19",310.74,312.99,307.63,309.31,{"symbol":5,"time":506,"open":507,"high":508,"low":509,"close":510},"2026-05-18",314.29,315.66,310.4,312.24,{"symbol":5,"time":512,"open":513,"high":514,"low":515,"close":516},"2026-05-15",312.29,315.49,312,313.48,{"symbol":5,"time":518,"open":519,"high":520,"low":521,"close":522},"2026-05-14",313.02,314.68,311.03,312.77,{"symbol":5,"time":524,"open":525,"high":526,"low":527,"close":528},"2026-05-13",311.12,312.1,307.76,309.61,{"symbol":5,"time":530,"open":531,"high":532,"low":533,"close":534},"2026-05-12",312.33,314.95,311.08,314.31,{"symbol":5,"time":536,"open":537,"high":538,"low":539,"close":540},"2026-05-11",315.29,316.4,311.81,312.32,{"symbol":5,"time":542,"open":543,"high":544,"low":545,"close":546},"2026-05-08",319.09,320.05,313.61,316.03,{"symbol":5,"time":548,"open":549,"high":550,"low":551,"close":552},"2026-05-07",322.33,324.54,316.8,318.69,{"symbol":5,"time":554,"open":555,"high":556,"low":555,"close":557},"2026-05-06",320,324.78,321.9,{"symbol":5,"time":559,"open":560,"high":561,"low":433,"close":562},"2026-05-05",320.28,320.6,315.95,{"symbol":5,"time":564,"open":565,"high":566,"low":567,"close":568},"2026-05-04",320.77,322.9,317.46,319.21,{"symbol":5,"time":570,"open":571,"high":572,"low":573,"close":574},"2026-05-01",324.47,325,319.46,319.68,{"symbol":5,"time":576,"open":577,"high":578,"low":579,"close":580},"2026-04-30",313.37,323.85,312.23,323.05,{"symbol":5,"time":582,"open":583,"high":584,"low":585,"close":586},"2026-04-29",316.88,317.55,314.01,315.65,{"symbol":5,"time":588,"open":589,"high":590,"low":439,"close":591},"2026-04-28",321.7,323.7,315.9,{"symbol":5,"time":593,"open":519,"high":594,"low":519,"close":595},"2026-04-27",318.96,318.84,{"symbol":5,"time":597,"open":598,"high":599,"low":600,"close":601},"2026-04-24",316.51,318.82,312.5,314.08,{"symbol":5,"time":603,"open":604,"high":604,"low":605,"close":606},"2026-04-23",332.2,314.75,318.55,{"symbol":5,"time":608,"open":609,"high":610,"low":611,"close":612},"2026-04-22",331.11,334.5,328,332.9,{"symbol":5,"time":614,"open":615,"high":616,"low":617,"close":240},"2026-04-21",331.8,338.09,328.45,{"symbol":5,"time":619,"open":620,"high":621,"low":622,"close":623},"2026-04-20",331.68,334.74,329.53,329.87,{"symbol":5,"time":625,"open":229,"high":626,"low":622,"close":627},"2026-04-17",339.98,331.69,{"symbol":5,"time":629,"open":630,"high":631,"low":632,"close":633},"2026-04-16",328.77,331.17,325.23,325.76,{"symbol":5,"time":635,"open":636,"high":637,"low":638,"close":639},"2026-04-15",328.88,332.4,327.24,329.06,{"symbol":5,"time":641,"open":572,"high":642,"low":643,"close":89},"2026-04-14",328.91,323.75,{"symbol":5,"time":645,"open":646,"high":647,"low":426,"close":648},"2026-04-13",311.18,324.22,323.82,{"symbol":5,"time":650,"open":651,"high":652,"low":653,"close":654},"2026-04-10",317.37,318,313.13,313.5,{"symbol":5,"time":656,"open":534,"high":657,"low":658,"close":659},"2026-04-09",318.15,312.18,317.77,{"symbol":5,"time":661,"open":662,"high":663,"low":664,"close":665},"2026-04-08",317.25,322.5,314.94,316.34,{"symbol":5,"time":667,"open":668,"high":669,"low":670,"close":671},"2026-04-07",302.53,307.12,301.71,307.03,{"symbol":5,"time":673,"open":674,"high":675,"low":676,"close":677},"2026-04-06",298.76,305.79,298.41,305.73,{"symbol":5,"time":679,"open":680,"high":681,"low":682,"close":683},"2026-04-02",295.4,302.75,292.58,300.18,{"symbol":5,"time":685,"open":686,"high":687,"low":688,"close":689},"2026-04-01",306.77,307.25,299.63,301.45,{"symbol":5,"time":691,"open":692,"high":693,"low":694,"close":695},"2026-03-31",302.98,304.47,297.58,302.48,{"symbol":5,"time":697,"open":698,"high":699,"low":700,"close":701},"2026-03-30",294.68,301.46,293.7,297.49,{"symbol":5,"time":703,"open":704,"high":705,"low":706,"close":707},"2026-03-27",297.29,297.95,291.5,292.27,{"symbol":5,"time":709,"open":710,"high":711,"low":712,"close":713},"2026-03-26",298.57,302.7,295.85,299.39,{"symbol":5,"time":715,"open":716,"high":717,"low":718,"close":719},"2026-03-25",305,306.38,296.91,300.24,{"symbol":5,"time":721,"open":722,"high":723,"low":705,"close":724},"2026-03-24",298.81,303.84,302,{"symbol":5,"time":726,"open":727,"high":727,"low":728,"close":729},"2026-03-23",304.98,297.96,301.91,{"symbol":5,"time":731,"open":732,"high":733,"low":734,"close":735},"2026-03-20",294.97,296.5,290.97,295.5,{"symbol":5,"time":737,"open":738,"high":739,"low":740,"close":741},"2026-03-19",292.28,297.62,291.28,294.93,{"symbol":5,"time":743,"open":744,"high":745,"low":746,"close":747},"2026-03-18",299.15,301.07,293.36,294.39,{"symbol":5,"time":749,"open":750,"high":751,"low":752,"close":753},"2026-03-17",303.86,306.29,299.84,300.27,{"symbol":5,"time":755,"open":756,"high":757,"low":758,"close":759},"2026-03-16",301.01,304.03,295.83,298.2,{"symbol":5,"time":761,"open":762,"high":763,"low":752,"close":764},"2026-03-13",304.32,305.71,299.96,{"symbol":5,"time":766,"open":767,"high":768,"low":769,"close":770},"2026-03-12",300.54,304.84,298.73,301.89,{"symbol":5,"time":772,"open":773,"high":774,"low":775,"close":776},"2026-03-11",302.47,306.85,300.85,305.99,{"symbol":5,"time":778,"open":779,"high":780,"low":781,"close":782},"2026-03-10",305.95,308.25,301.02,303.15,{"symbol":5,"time":784,"open":785,"high":786,"low":787,"close":788},"2026-03-09",294.53,306.3,292.43,305.38,{"symbol":5,"time":790,"open":791,"high":792,"low":793,"close":794},"2026-03-06",300.68,303,294.51,301,{"symbol":5,"time":796,"open":797,"high":798,"low":799,"close":800},"2026-03-05",306.86,309.5,304.8,307.21,{"symbol":5,"time":802,"open":803,"high":804,"low":805,"close":806},"2026-03-04",309.11,312.46,307,311.21,{"symbol":5,"time":808,"open":809,"high":810,"low":811,"close":812},"2026-03-03",300.11,309.41,299.75,307.82,{"symbol":5,"time":814,"open":815,"high":816,"low":817,"close":818},"2026-03-02",303.2,310.42,301.28,307.43,{"symbol":5,"time":820,"open":821,"high":822,"low":823,"close":824},"2026-02-27",320.9,321.51,307.65,308.9,{"symbol":5,"time":826,"open":827,"high":828,"low":829,"close":830},"2026-02-26",329.84,336.62,329.75,335.32,{"symbol":5,"time":832,"open":833,"high":834,"low":30,"close":835},"2026-02-25",323.46,329.13,327.09,{"symbol":5,"time":837,"open":838,"high":839,"low":840,"close":841},"2026-02-24",320.49,323.59,316.07,320.48,{"symbol":5,"time":843,"open":844,"high":845,"low":846,"close":847},"2026-02-23",343.35,345.83,317.15,321.24,{"symbol":5,"time":849,"open":850,"high":851,"low":852,"close":853},"2026-02-20",341.55,346.28,338.5,346.18,{"symbol":5,"time":855,"open":856,"high":857,"low":858,"close":859},"2026-02-19",343.75,344.62,338.29,342.65,{"symbol":5,"time":861,"open":862,"high":863,"low":205,"close":864},"2026-02-18",346.09,348.05,346.24,{"symbol":5,"time":866,"open":867,"high":868,"low":138,"close":869},"2026-02-17",338.73,346.63,344.53,{"symbol":5,"time":871,"open":197,"high":872,"low":157,"close":114},"2026-02-13",344.87,{"symbol":5,"time":874,"open":875,"high":876,"low":877,"close":878},"2026-02-12",356.5,359.06,340.38,342.88,{"symbol":5,"time":880,"open":881,"high":882,"low":883,"close":884},"2026-02-11",367.56,369.5,353.95,354.01,{"symbol":5,"time":886,"open":887,"high":882,"low":888,"close":889},"2026-02-10",359.62,359.33,363.2,{"symbol":5,"time":891,"open":892,"high":893,"low":894,"close":895},"2026-02-09",359,361.74,355.68,359.66,{"symbol":5,"time":897,"open":898,"high":899,"low":900,"close":901},"2026-02-06",358.2,361.39,354.69,359.15,{"symbol":5,"time":903,"open":904,"high":905,"low":906,"close":907},"2026-02-05",350.55,357.32,348.35,354.62,{"symbol":5,"time":909,"open":910,"high":911,"low":912,"close":913},"2026-02-04",349.63,357.33,347.54,353.67,{"symbol":5,"time":915,"open":916,"high":917,"low":918,"close":910},"2026-02-03",353.93,358.37,346.9,{"symbol":5,"time":920,"open":921,"high":922,"low":923,"close":924},"2026-02-02",350.35,355.3,347.01,352.83,{"symbol":5,"time":926,"open":927,"high":928,"low":929,"close":930},"2026-01-30",355,356.01,344.5,352.17,{"symbol":5,"time":932,"open":933,"high":934,"low":935,"close":936},"2026-01-29",360.27,362.29,355.65,358.5,{"symbol":5,"time":938,"open":939,"high":283,"low":940,"close":941},"2026-01-28",359.24,356.55,356.99,{"symbol":5,"time":943,"open":944,"high":945,"low":946,"close":947},"2026-01-27",363.26,363.42,355.77,359.45,{"symbol":5,"time":949,"open":950,"high":951,"low":952,"close":953},"2026-01-26",362.19,364.87,360.66,363.25,{"symbol":5,"time":955,"open":956,"high":957,"low":958,"close":959},"2026-01-23",362.73,363.75,358.25,361.69,{"symbol":5,"time":961,"open":956,"high":962,"low":956,"close":963},"2026-01-22",370.1,368.02,{"symbol":5,"time":965,"open":966,"high":967,"low":968,"close":969},"2026-01-21",352.3,362.63,352.27,359.61,{"symbol":5,"time":971,"open":972,"high":973,"low":974,"close":975},"2026-01-20",356,361.16,351.35,352.19,{"symbol":5,"time":977,"open":978,"high":979,"low":980,"close":981},"2026-01-16",361.15,369.4,359.9,364.79,{"symbol":5,"time":983,"open":917,"high":984,"low":985,"close":986},"2026-01-15",361.1,355.73,357.37,{"symbol":5,"time":988,"open":989,"high":990,"low":991,"close":992},"2026-01-14",356.44,358.39,350.72,358.26,{"symbol":5,"time":994,"open":995,"high":996,"low":997,"close":998},"2026-01-13",359.6,360.29,355.95,358,{"symbol":5,"time":1000,"open":1001,"high":1002,"low":1003,"close":321},"2026-01-12",360.5,362.04,355.51,{"symbol":5,"time":1005,"open":1006,"high":1007,"low":1008,"close":1009},"2026-01-09",383,384.89,373.83,375.61,{"symbol":5,"time":1011,"open":1012,"high":1013,"low":1014,"close":1015},"2026-01-08",378.17,385.13,376.51,382.98,{"symbol":5,"time":1017,"open":1018,"high":1019,"low":1020,"close":1021},"2026-01-07",383.9,384.99,376.52,378.22,{"symbol":5,"time":1023,"open":1024,"high":1025,"low":1026,"close":1027},"2026-01-06",380.37,386.26,376.21,383.56,{"symbol":5,"time":1029,"open":1030,"high":1031,"low":1032,"close":1033},"2026-01-05",372.3,383.7,372.25,379.8,{"symbol":5,"time":1035,"open":882,"high":1036,"low":1037,"close":1038},"2026-01-02",372.87,367.25,372.73,{"symbol":5,"time":1040,"open":1041,"high":1042,"low":1043,"close":1044},"2025-12-31",373.27,374.37,369.87,369.95,{"symbol":5,"time":1046,"open":1047,"high":1048,"low":1049,"close":1050},"2025-12-30",375.03,375.43,372.95,373.39,{"symbol":5,"time":1052,"open":1053,"high":1054,"low":1055,"close":1056},"2025-12-29",381,381.39,374.97,375.32,{"symbol":5,"time":1058,"open":1059,"high":1060,"low":1061,"close":1062},"2025-12-26",382.33,382.67,380.27,381.05,{"symbol":5,"time":1064,"open":1065,"high":1066,"low":1067,"close":1068},"2025-12-24",382.19,384.73,380.74,383.11,{"symbol":5,"time":1070,"open":1071,"high":1072,"low":1073,"close":1065},"2025-12-23",380.75,384.55,380.1,{"symbol":5,"time":1075,"open":1076,"high":1077,"low":1078,"close":1079},"2025-12-22",378.33,382.42,377.08,380.85,{"symbol":5,"time":1081,"open":1082,"high":1083,"low":1084,"close":1014},"2025-12-19",375.54,377.55,372.77,{"symbol":5,"time":1086,"open":1087,"high":1088,"low":1089,"close":1090},"2025-12-18",380,380.54,373.85,375.52,{"symbol":5,"time":1092,"open":1093,"high":1094,"low":1095,"close":1009},"2025-12-17",381.55,384.34,374.55,{"symbol":5,"time":1097,"open":1098,"high":1099,"low":1100,"close":1071},"2025-12-16",384,384.78,378.82,{"symbol":5,"time":1102,"open":1103,"high":1104,"low":1105,"close":1106},"2025-12-15",384.4,385.75,379.87,382.57,{"symbol":5,"time":1108,"open":1109,"high":1110,"low":1111,"close":1112},"2025-12-12",386.49,387.49,378.6,382.56,{"symbol":5,"time":1114,"open":1115,"high":1116,"low":1117,"close":1007},"2025-12-11",376.5,385.92,375.6,{"symbol":5,"time":1119,"open":1120,"high":1121,"low":1120,"close":1122},"2025-12-10",363,377.98,375.57,{"symbol":5,"time":1124,"open":1125,"high":1126,"low":1127,"close":1128},"2025-12-09",363.03,368.07,362.5,363.91,{"symbol":5,"time":1130,"open":1131,"high":1132,"low":1133,"close":1134},"2025-12-08",369.91,370,360.7,362.28,{"symbol":5,"time":1136,"open":1137,"high":1138,"low":1139,"close":1140},"2025-12-05",369.45,374.88,369.06,370.35,{"symbol":5,"time":1142,"open":1143,"high":1144,"low":1145,"close":1146},"2025-12-04",368.99,373.06,368.13,371.15,{"symbol":5,"time":1148,"open":1149,"high":1150,"low":1151,"close":1145},"2025-12-03",361.02,370.2,360.8,{"symbol":5,"time":1153,"open":1154,"high":1155,"low":1156,"close":1133},"2025-12-02",362.08,363.66,357.35,{"symbol":5,"time":1158,"open":1159,"high":1160,"low":1161,"close":1162},"2025-12-01",363.86,366.53,360.14,360.31,{"symbol":5,"time":1164,"open":1165,"high":1166,"low":1167,"close":1168},"2025-11-28",365.69,367.53,364.01,365.27,{"symbol":5,"time":1170,"open":1171,"high":1172,"low":1171,"close":1173},"2025-11-26",362.71,366.73,363.97,{"symbol":5,"time":1175,"open":1176,"high":1177,"low":1178,"close":1179},"2025-11-25",357.05,363.79,355.31,362.64,{"symbol":5,"time":1181,"open":1182,"high":1183,"low":1184,"close":1185},"2025-11-24",353.62,356.39,350.18,355.93,{"symbol":5,"time":1187,"open":1188,"high":1189,"low":1190,"close":1191},"2025-11-21",345.6,356.31,344.3,352.89,{"symbol":5,"time":1193,"open":1194,"high":1195,"low":1196,"close":1197},"2025-11-20",349.97,353.13,340.32,343.8,{"symbol":5,"time":1199,"open":1200,"high":1201,"low":396,"close":1202},"2025-11-19",341.71,345.32,344.64,{"symbol":5,"time":1204,"open":1205,"high":1206,"low":1207,"close":154},"2025-11-18",336.85,343.73,334.1,{"symbol":5,"time":1209,"open":1210,"high":1211,"low":1212,"close":1213},"2025-11-17",356.22,358.23,339.4,341.25,{"symbol":5,"time":1215,"open":1216,"high":1217,"low":1218,"close":1219},"2025-11-14",361.8,362.2,355.4,357.18,{"symbol":5,"time":1221,"open":1222,"high":1223,"low":1224,"close":1225},"2025-11-13",371.09,373.89,363.34,364.73,{"symbol":5,"time":1227,"open":1228,"high":1229,"low":1230,"close":1084},"2025-11-12",371.11,377.23,370.51,{"symbol":5,"time":1232,"open":1233,"high":1234,"low":1235,"close":1236},"2025-11-11",367.89,373.08,366.26,370.16,{"symbol":5,"time":1238,"open":1239,"high":1240,"low":1241,"close":1242},"2025-11-10",369.48,371.8,362.76,367.88,{"symbol":5,"time":1244,"open":1245,"high":1132,"low":292,"close":1246},"2025-11-07",364.14,368.54,{"symbol":5,"time":1248,"open":1249,"high":1250,"low":1251,"close":1252},"2025-11-06",366.04,369.26,362.41,365.73,{"symbol":5,"time":1254,"open":1255,"high":1256,"low":1257,"close":1258},"2025-11-05",359.69,367.82,356.41,365.8,{"symbol":5,"time":1260,"open":1261,"high":1262,"low":1263,"close":1264},"2025-11-04",359.32,362.54,356.85,360.49,{"symbol":5,"time":1266,"open":292,"high":1267,"low":1268,"close":1269},"2025-11-03",363.54,358.85,361.62,{"symbol":5,"time":1271,"open":1272,"high":1273,"low":972,"close":1274},"2025-10-31",357,361.99,360.73,{"symbol":5,"time":1276,"open":1277,"high":1278,"low":1279,"close":1280},"2025-10-30",358.59,365.75,357.96,358.88,{"symbol":5,"time":1282,"open":892,"high":1283,"low":1284,"close":1285},"2025-10-29",362,355.88,358.22,{"symbol":5,"time":1287,"open":1288,"high":1289,"low":1290,"close":1291},"2025-10-28",361.22,362.53,359.44,361.03,{"symbol":5,"time":1293,"open":1283,"high":1294,"low":1295,"close":1296},"2025-10-27",362.84,358.91,361.67,{"symbol":5,"time":1298,"open":1299,"high":1300,"low":1301,"close":1302},"2025-10-24",358.4,362.32,356.87,357.56,{"symbol":5,"time":1304,"open":1305,"high":1306,"low":904,"close":1307},"2025-10-23",352.72,356.18,354.93,{"symbol":5,"time":1309,"open":1310,"high":1311,"low":1312,"close":1313},"2025-10-22",355.28,357.73,349.18,352,{"symbol":5,"time":1315,"open":333,"high":1316,"low":265,"close":1317},"2025-10-21",356.67,355.22,{"symbol":5,"time":1319,"open":1320,"high":1321,"low":859,"close":1322},"2025-10-20",347.39,350.22,349.48,{"symbol":5,"time":1324,"open":1325,"high":1326,"low":1327,"close":201},"2025-10-17",332.38,348.7,331,{"symbol":5,"time":1329,"open":1330,"high":1331,"low":555,"close":1332},"2025-10-16",331.02,332.5,323.12,{"symbol":5,"time":1334,"open":1335,"high":1336,"low":1337,"close":1338},"2025-10-15",333.86,336.92,330.28,330.66,{"symbol":5,"time":1340,"open":1341,"high":1342,"low":1343,"close":103},"2025-10-14",321.61,336.33,320.5,{"symbol":5,"time":1345,"open":1346,"high":1347,"low":1348,"close":1332},"2025-10-13",319.17,324.36,319.06,{"symbol":5,"time":1350,"open":1351,"high":1352,"low":562,"close":1353},"2025-10-10",325.2,328.1,316.26,{"symbol":5,"time":1355,"open":1356,"high":42,"low":1357,"close":65},"2025-10-09",326.48,324.05,{"symbol":5,"time":1359,"open":1360,"high":1361,"low":1362,"close":648},"2025-10-08",328.67,329.15,323.58,{"symbol":5,"time":1364,"open":1365,"high":1366,"low":1367,"close":1368},"2025-10-07",332.65,334.94,325.74,327.97,{"symbol":5,"time":1370,"open":1371,"high":1372,"low":1373,"close":1374},"2025-10-06",332,334,326.25,331.99,{"symbol":5,"time":1376,"open":1371,"high":1377,"low":1378,"close":1379},"2025-10-03",332.04,328.72,330.24,{"symbol":5,"time":1381,"open":617,"high":95,"low":1382,"close":1383},"2025-10-02",326.28,330.48,{"symbol":5,"time":1385,"open":1327,"high":1386,"low":1387,"close":1388},"2025-10-01",335.77,328.4,328.56,{"symbol":5,"time":1390,"open":1391,"high":1392,"low":1393,"close":1394},"2025-09-30",341.6,342.96,328.15,332.16,{"symbol":5,"time":1396,"open":1397,"high":1398,"low":852,"close":1399},"2025-09-29",343.76,344.85,342.31,{"symbol":5,"time":1401,"open":1402,"high":1403,"low":1404,"close":1405},"2025-09-26",341.45,343.33,339.02,341.68,{"symbol":5,"time":1407,"open":1408,"high":1409,"low":1372,"close":1410},"2025-09-25",336.91,340.77,340.18,{"symbol":5,"time":1412,"open":1413,"high":205,"low":1414,"close":1415},"2025-09-24",342.97,338.51,340.48,{"symbol":5,"time":1417,"open":1418,"high":1419,"low":1420,"close":1421},"2025-09-23",341.94,349.19,340.01,341.47,{"symbol":5,"time":1423,"open":1424,"high":1425,"low":1426,"close":1427},"2025-09-22",339.51,345.51,338.38,340.98,{"symbol":5,"time":1429,"open":1430,"high":1431,"low":1432,"close":1433},"2025-09-19",342.53,344.36,339.72,341.12,{"symbol":5,"time":1435,"open":852,"high":1436,"low":78,"close":1437},"2025-09-18",342.47,341.67,{"symbol":5,"time":1439,"open":1440,"high":114,"low":1387,"close":134},"2025-09-17",328.9,{"symbol":5,"time":1442,"open":1443,"high":1444,"low":590,"close":1445},"2025-09-16",327.8,327.99,327.04,{"symbol":5,"time":1447,"open":1448,"high":1449,"low":1450,"close":1451},"2025-09-15",326.05,330.27,326,327.26,{"symbol":5,"time":1453,"open":1454,"high":1454,"low":1357,"close":1455},"2025-09-12",329.6,325.31,{"symbol":5,"time":1457,"open":1458,"high":1459,"low":1460,"close":1461},"2025-09-11",323.5,330.69,322.42,329.32,{"symbol":5,"time":1463,"open":1464,"high":1465,"low":847,"close":1466},"2025-09-10",322.99,324.65,323.35,{"symbol":5,"time":1468,"open":1469,"high":1470,"low":1471,"close":1472},"2025-09-09",322.79,326.59,320.8,324.34,{"symbol":5,"time":1474,"open":1475,"high":1476,"low":1477,"close":1478},"2025-09-08",326.51,327.45,324,325.41,{"symbol":5,"time":1480,"open":1459,"high":1481,"low":632,"close":1482},"2025-09-05",332.46,326.22,{"symbol":5,"time":1484,"open":572,"high":1485,"low":1486,"close":1487},"2025-09-04",331.04,322.82,330.65,{"symbol":5,"time":1489,"open":1490,"high":1491,"low":1492,"close":1493},"2025-09-03",330.75,332.07,321.41,323.71,{"symbol":5,"time":1495,"open":35,"high":1496,"low":1497,"close":1498},"2025-09-02",331.38,322.71,331.18,{"symbol":5,"time":1500,"open":1501,"high":1502,"low":1503,"close":1504},"2025-08-29",327.28,332.06,326.81,331.28,{"symbol":5,"time":1506,"open":1507,"high":1508,"low":1509,"close":1510},"2025-08-28",323.99,327.54,322,326.99,{"symbol":5,"time":1512,"open":1513,"high":1514,"low":1515,"close":1516},"2025-08-27",319.92,323.52,319.51,322.46,{"symbol":5,"time":1518,"open":1519,"high":1520,"low":1521,"close":561},"2025-08-26",315.02,320.79,314.12,{"symbol":5,"time":1523,"open":1348,"high":1524,"low":1525,"close":1526},"2025-08-25",319.95,315.41,315.8,{"symbol":5,"time":1528,"open":1529,"high":1530,"low":1531,"close":1532},"2025-08-22",310.22,321.71,310.15,319.16,{"symbol":5,"time":1534,"open":1535,"high":1536,"low":1537,"close":1538},"2025-08-21",306.79,308.52,304.02,308.17,{"symbol":5,"time":1540,"open":677,"high":1541,"low":1542,"close":1543},"2025-08-20",309.02,303.87,308.4,{"symbol":5,"time":1545,"open":1546,"high":1547,"low":1548,"close":1549},"2025-08-19",306.66,308.57,304.57,306.1,{"symbol":5,"time":1551,"open":1552,"high":1553,"low":1554,"close":1555},"2025-08-18",304.27,307.24,302.79,307.05,{"symbol":5,"time":1557,"open":1558,"high":1559,"low":1560,"close":1561},"2025-08-15",309.46,309.81,304.24,305.47,{"symbol":5,"time":1563,"open":1564,"high":1565,"low":1566,"close":1567},"2025-08-14",305.54,307.95,302.51,307.73,{"symbol":5,"time":1569,"open":1570,"high":1571,"low":1572,"close":1573},"2025-08-13",304.69,307.6,302.43,306.87,{"symbol":5,"time":1575,"open":1576,"high":1577,"low":1578,"close":1579},"2025-08-12",298.9,305.07,298.48,303.21,{"symbol":5,"time":1581,"open":1582,"high":1583,"low":1584,"close":1585},"2025-08-11",297.12,297.44,294.89,296.23,{"symbol":5,"time":1587,"open":1588,"high":1589,"low":1590,"close":1591},"2025-08-08",297,298.13,294.54,297.43,{"symbol":5,"time":1593,"open":1594,"high":1595,"low":1596,"close":1597},"2025-08-07",297.7,298.29,290.63,294.73,{"symbol":5,"time":1599,"open":1600,"high":1601,"low":1602,"close":1603},"2025-08-06",297.21,298.05,294.44,295.54,{"symbol":5,"time":1605,"open":1606,"high":1607,"low":1608,"close":1609},"2025-08-05",299.85,300.35,295.23,296.64,{"symbol":5,"time":1611,"open":1603,"high":1612,"low":1613,"close":1614},"2025-08-04",299.1,295.53,298.59,{"symbol":5,"time":1616,"open":1617,"high":1618,"low":1619,"close":1620},"2025-08-01",294.03,294.91,288.34,294.27,{"symbol":5,"time":1622,"open":1623,"high":1624,"low":1625,"close":1626},"2025-07-31",301.9,303.91,298.07,299.31,{"symbol":5,"time":1628,"open":490,"high":1629,"low":1630,"close":1631},"2025-07-30",308.75,301.37,303.41,{"symbol":5,"time":1633,"open":1634,"high":1635,"low":1636,"close":1637},"2025-07-29",312.91,313.62,307.85,308.54,{"symbol":5,"time":1639,"open":1640,"high":654,"low":1641,"close":501},"2025-07-28",311.6,309.29,{"symbol":5,"time":1643,"open":1644,"high":1645,"low":1646,"close":1647},"2025-07-25",309.42,312.65,307.51,311.61,{"symbol":5,"time":1649,"open":1650,"high":1651,"low":805,"close":780},"2025-07-24",308.3,310.5,{"symbol":5,"time":1653,"open":1654,"high":31,"low":1655,"close":1656},"2025-07-23",308,305.24,308.66,{"symbol":5,"time":1658,"open":692,"high":1659,"low":1660,"close":1661},"2025-07-22",306.16,301.73,304.14,{"symbol":5,"time":1663,"open":1664,"high":1665,"low":1666,"close":1666},"2025-07-21",307.96,309.17,302.97,{"symbol":5,"time":1668,"open":1669,"high":1669,"low":1566,"close":1565},"2025-07-18",311.86,{"symbol":5,"time":1671,"open":1672,"high":1673,"low":1674,"close":1675},"2025-07-17",310.92,316.98,310.58,315.35,{"symbol":5,"time":1677,"open":1678,"high":1679,"low":1680,"close":1681},"2025-07-16",312.44,312.49,306.61,311.9,{"symbol":5,"time":1683,"open":1684,"high":1685,"low":1686,"close":486},"2025-07-15",318.61,319.45,310.43,{"symbol":5,"time":1688,"open":1689,"high":1690,"low":1691,"close":1692},"2025-07-14",319.29,321.77,317.68,320.92,{"symbol":5,"time":1694,"open":1695,"high":1696,"low":1697,"close":1698},"2025-07-11",322.98,324.35,319.2,319.47,{"symbol":5,"time":1700,"open":1701,"high":68,"low":1702,"close":1703},"2025-07-10",317.85,317.5,325.24,{"symbol":5,"time":1705,"open":1706,"high":61,"low":1707,"close":1708},"2025-07-09",318.66,317.31,317.35,{"symbol":5,"time":1710,"open":571,"high":571,"low":1711,"close":1673},"2025-07-08",316.95,{"symbol":5,"time":1713,"open":1714,"high":1715,"low":1716,"close":1717},"2025-07-07",327.52,328.41,320.26,322.73,{"symbol":5,"time":1719,"open":1720,"high":1721,"low":1722,"close":1723},"2025-07-03",325.33,329.14,324.18,328.13,{"symbol":5,"time":1725,"open":1464,"high":1726,"low":1727,"close":1728},"2025-07-02",326.62,321.34,325.61,{"symbol":5,"time":1730,"open":1731,"high":1732,"low":1733,"close":1734},"2025-07-01",316.93,324.38,316.3,322.53,{"symbol":5,"time":1736,"open":1737,"high":1738,"low":1739,"close":1740},"2025-06-30",318.58,320.13,317.59,318.98,{"symbol":5,"time":1742,"open":601,"high":1743,"low":1744,"close":1745},"2025-06-27",320.12,313.1,317.19,{"symbol":5,"time":1747,"open":1748,"high":1749,"low":1538,"close":1750},"2025-06-26",309.58,312.27,311.42,{"symbol":5,"time":1752,"open":1753,"high":1754,"low":1755,"close":1756},"2025-06-25",308.89,310.77,307.18,308.59,{"symbol":5,"time":1758,"open":1759,"high":1760,"low":1761,"close":1762},"2025-06-24",303.1,309.22,302.15,308.38,{"symbol":5,"time":1764,"open":1765,"high":1766,"low":1767,"close":688},"2025-06-23",296.82,299.87,291.88,{"symbol":5,"time":1769,"open":694,"high":811,"low":1609,"close":1614},"2025-06-20",{"symbol":5,"time":1771,"open":1772,"high":1773,"low":1772,"close":1774},"2025-06-18",292.08,299.24,296.42,{"symbol":5,"time":1776,"open":1777,"high":1778,"low":1779,"close":1780},"2025-06-17",292.09,294.59,290.95,292.81,{"symbol":5,"time":1782,"open":1783,"high":1784,"low":1785,"close":1786},"2025-06-16",290.93,296.45,290.02,294.22,{"symbol":5,"time":1788,"open":1789,"high":1790,"low":1791,"close":1792},"2025-06-13",292.55,293.33,286.15,287.79,{"symbol":5,"time":1794,"open":1795,"high":1796,"low":1797,"close":1798},"2025-06-12",296.67,298.58,294,297.99,{"symbol":5,"time":1800,"open":683,"high":1801,"low":1802,"close":1612},"2025-06-11",303.39,298.65,{"symbol":5,"time":1804,"open":1805,"high":1806,"low":1807,"close":1808},"2025-06-10",301.7,301.78,298,299.52,{"symbol":5,"time":1810,"open":1811,"high":1811,"low":1812,"close":1813},"2025-06-09",303.79,299.58,301.56,{"symbol":5,"time":1815,"open":1816,"high":1817,"low":1818,"close":773},"2025-06-06",300.29,303.5,299.23,{"symbol":5,"time":1820,"open":733,"high":1821,"low":1822,"close":1823},"2025-06-05",298.5,294.14,295.96,{"symbol":5,"time":1825,"open":1826,"high":1802,"low":1827,"close":1828},"2025-06-04",297.81,295.8,295.93,{"symbol":5,"time":1830,"open":1831,"high":1832,"low":1833,"close":1834},"2025-06-03",295.2,298.25,292.65,297.39,{"symbol":5,"time":1836,"open":1837,"high":1838,"low":1839,"close":1840},"2025-06-02",292.35,295.75,290.33,295.33,{"symbol":5,"time":1842,"open":732,"high":1838,"low":1843,"close":1844},"2025-05-30",291.63,294.05,{"symbol":5,"time":1846,"open":1847,"high":1848,"low":1849,"close":1850},"2025-05-29",296.26,296.61,292.8,295.38,{"symbol":5,"time":1852,"open":1853,"high":1850,"low":1854,"close":746},"2025-05-28",293.46,292.38,{"symbol":5,"time":1856,"open":1857,"high":1858,"low":1859,"close":1860},"2025-05-27",290.53,293.86,288.15,293.76,{"symbol":5,"time":1862,"open":1863,"high":1864,"low":1865,"close":1866},"2025-05-23",281.82,287.1,281.46,285.22,{"symbol":5,"time":1868,"open":1869,"high":1870,"low":1871,"close":1872},"2025-05-22",285.63,289.05,285.07,287.18,{"symbol":5,"time":1874,"open":1875,"high":1876,"low":1877,"close":1878},"2025-05-21",293.04,294.12,285.11,286,{"symbol":5,"time":1880,"open":1881,"high":759,"low":1882,"close":1883},"2025-05-20",296.49,294.19,296.17,{"symbol":5,"time":1885,"open":1886,"high":1887,"low":1888,"close":1889},"2025-05-19",297.01,300.89,295.69,299.3,{"symbol":5,"time":1891,"open":1892,"high":1893,"low":1894,"close":1895},"2025-05-16",300.36,301.65,297.83,299.72,{"symbol":5,"time":1897,"open":1601,"high":1898,"low":1588,"close":1899},"2025-05-15",300.93,299.55,{"symbol":5,"time":1901,"open":782,"high":1902,"low":1903,"close":1904},"2025-05-14",303.62,299.45,300.1,{"symbol":5,"time":1906,"open":1907,"high":1908,"low":1909,"close":1910},"2025-05-13",300,303.02,298.82,302.3,{"symbol":5,"time":1912,"open":1913,"high":1914,"low":1597,"close":1915},"2025-05-12",297.34,299.17,298.92,{"symbol":5,"time":1917,"open":1918,"high":1919,"low":1920,"close":1921},"2025-05-09",285,287,282.97,284.51,{"symbol":5,"time":1923,"open":1924,"high":1925,"low":1926,"close":1927},"2025-05-08",279.73,285.5,278.73,283.66,{"symbol":5,"time":1929,"open":1930,"high":1931,"low":1932,"close":1933},"2025-05-07",277.34,278.81,273.89,276.24,{"symbol":5,"time":1935,"open":1936,"high":1937,"low":1938,"close":1939},"2025-05-06",274.48,278.12,273.61,275.37,{"symbol":5,"time":1941,"open":1942,"high":1943,"low":1944,"close":1945},"2025-05-05",275.46,281.59,274.08,278.03,{"symbol":5,"time":1947,"open":1948,"high":1949,"low":1950,"close":1951},"2025-05-02",274.5,278.1,273.1,276.85,{"symbol":5,"time":1953,"open":1954,"high":1955,"low":1956,"close":1957},"2025-05-01",268,272.66,266.52,268.54,{"symbol":5,"time":1959,"open":1960,"high":1961,"low":1962,"close":1963},"2025-04-30",260.96,267.42,257.21,266.41,{"symbol":5,"time":1965,"open":1966,"high":1967,"low":1968,"close":1969},"2025-04-29",265.43,267.48,261.83,267.02,{"symbol":5,"time":1971,"open":1972,"high":1954,"low":1973,"close":1974},"2025-04-28",264.94,262.53,264.95,{"symbol":5,"time":1976,"open":1977,"high":1978,"low":1979,"close":1980},"2025-04-25",267,268.86,264,264.81,{"symbol":5,"time":1982,"open":1983,"high":1954,"low":1984,"close":1985},"2025-04-24",258.07,258,267.32,{"symbol":5,"time":1987,"open":1988,"high":1989,"low":1990,"close":1991},"2025-04-23",261.87,270.17,259.26,260.14,{"symbol":5,"time":1993,"open":1994,"high":1995,"low":1996,"close":1997},"2025-04-22",247.12,253.24,246.37,252.42,{"symbol":5,"time":1999,"open":2000,"high":2001,"low":2002,"close":2003},"2025-04-21",248.85,250.26,239.27,242.51,{"symbol":5,"time":2005,"open":2006,"high":2007,"low":2008,"close":2009},"2025-04-17",252.95,255.62,247.1,251.31,{"symbol":5,"time":2011,"open":2012,"high":2013,"low":2014,"close":2015},"2025-04-16",255.16,258.94,249.63,252.92,{"symbol":5,"time":2017,"open":2018,"high":2019,"low":2020,"close":2021},"2025-04-15",256,260.63,255.3,257.86,{"symbol":5,"time":2023,"open":2024,"high":2025,"low":2026,"close":2027},"2025-04-14",256.52,257.62,252.16,255.38,{"symbol":5,"time":2029,"open":2030,"high":2031,"low":2032,"close":2033},"2025-04-11",246.89,252.77,243.14,251.13,{"symbol":5,"time":2035,"open":2036,"high":2037,"low":2038,"close":2030},"2025-04-10",255.02,255.5,238.52,{"symbol":5,"time":2040,"open":2041,"high":2042,"low":2043,"close":2044},"2025-04-09",226.96,264.77,226.26,262.36,{"symbol":5,"time":2046,"open":2047,"high":2048,"low":2049,"close":2050},"2025-04-08",245.83,247,227.36,231.39,{"symbol":5,"time":2052,"open":2053,"high":2054,"low":2055,"close":2056},"2025-04-07",225.29,241.94,220.43,234.28,{"symbol":5,"time":2058,"open":2059,"high":2060,"low":2061,"close":2062},"2025-04-04",237.92,238.97,228.62,233.68,{"symbol":5,"time":2064,"open":2065,"high":2066,"low":2067,"close":2068},"2025-04-03",260.2,261,247.18,247.82,{"symbol":5,"time":2070,"open":2071,"high":2072,"low":2073,"close":2074},"2025-04-02",266.89,277.32,266.57,275.25,{"symbol":5,"time":2076,"open":2077,"high":2078,"low":2079,"close":2080},"2025-04-01",265.74,270.87,265.12,270.48,{"symbol":5,"time":2082,"open":2083,"high":2084,"low":2085,"close":2086},"2025-03-31",262.49,270.34,259,269.05,{"symbol":5,"time":2088,"open":2089,"high":2090,"low":2091,"close":2092},"2025-03-28",270.63,272.64,263.01,265.48,{"symbol":5,"time":2094,"open":2095,"high":2096,"low":2097,"close":2098},"2025-03-27",274.86,275.5,270.54,272.02,{"symbol":5,"time":2100,"open":2101,"high":2102,"low":2103,"close":2104},"2025-03-26",280,282.13,274.6,276,{"symbol":5,"time":2106,"open":2107,"high":2108,"low":2109,"close":2110},"2025-03-25",278.9,279.79,276.21,279.28,{"symbol":5,"time":2112,"open":2113,"high":2114,"low":2115,"close":2116},"2025-03-24",275.23,278.25,274.23,277.86,{"symbol":5,"time":2118,"open":2119,"high":2120,"low":2121,"close":2122},"2025-03-21",267.85,270.56,265.16,270.51,{"symbol":5,"time":2124,"open":2125,"high":2126,"low":2127,"close":2128},"2025-03-20",269.03,274.55,268.22,270.83,{"symbol":5,"time":2130,"open":2131,"high":2132,"low":2133,"close":2134},"2025-03-19",263.03,272.01,261.26,270.65,{"symbol":5,"time":2136,"open":2137,"high":2138,"low":2139,"close":2140},"2025-03-18",264.6,265.5,260.46,262.72,{"symbol":5,"time":2142,"open":2143,"high":2144,"low":2145,"close":2146},"2025-03-17",265.19,266.44,261.27,264.38,{"symbol":5,"time":2148,"open":2149,"high":2150,"low":2085,"close":2151},"2025-03-14",260.15,266.66,265.63,{"symbol":5,"time":2153,"open":2154,"high":2155,"low":2156,"close":2157},"2025-03-13",259.65,261.51,253.52,256.43,{"symbol":5,"time":2159,"open":2160,"high":2161,"low":2162,"close":2163},"2025-03-12",260.18,262.82,255,260.75,{"symbol":5,"time":2165,"open":2166,"high":2167,"low":2168,"close":2169},"2025-03-11",257.46,260.24,253.54,255.39,{"symbol":5,"time":2171,"open":2172,"high":2173,"low":2174,"close":2175},"2025-03-10",267.71,268.59,257.45,261.32,{"symbol":5,"time":2177,"open":2178,"high":2179,"low":2180,"close":2181},"2025-03-07",273.66,274.17,264.71,273.21,{"symbol":5,"time":2183,"open":2184,"high":2185,"low":2186,"close":2187},"2025-03-06",279.8,282.16,274.53,275.64,{"symbol":5,"time":2189,"open":2190,"high":2191,"low":2192,"close":2193},"2025-03-05",283,286.12,280.63,284.18,{"symbol":5,"time":2195,"open":2196,"high":2197,"low":2198,"close":2199},"2025-03-04",291.57,291.77,277.58,283.47,{"symbol":5,"time":2201,"open":2202,"high":2203,"low":2204,"close":2205},"2025-03-03",301.43,303.46,293.11,295.49,{"symbol":5,"time":2207,"open":2208,"high":745,"low":732,"close":2209},"2025-02-28",296.29,300.96,{"symbol":5,"time":2211,"open":2212,"high":794,"low":1875,"close":2213},"2025-02-27",296,294.2,{"symbol":5,"time":2215,"open":2216,"high":2217,"low":2218,"close":2219},"2025-02-26",295.14,299.34,293.67,296.1,{"symbol":5,"time":2221,"open":2222,"high":676,"low":2223,"close":2224},"2025-02-25",296.99,289.53,293.34,{"symbol":5,"time":2226,"open":2227,"high":2228,"low":2229,"close":1613},"2025-02-24",297.11,298.98,292.42,{"symbol":5,"time":2231,"open":2232,"high":2232,"low":2233,"close":680},"2025-02-21",304.94,293.85,{"symbol":5,"time":2235,"open":2236,"high":2237,"low":2238,"close":750},"2025-02-20",309.72,309.96,298.69,{"symbol":5,"time":2240,"open":2241,"high":515,"low":1573,"close":2242},"2025-02-19",310.38,309.92,{"symbol":5,"time":2244,"open":2245,"high":2246,"low":2247,"close":2248},"2025-02-18",313.39,313.69,309.03,312.85,{"symbol":5,"time":2250,"open":818,"high":2251,"low":2252,"close":2253},"2025-02-14",311.85,307.42,311.04,{"symbol":5,"time":2255,"open":2256,"high":2257,"low":2258,"close":2259},"2025-02-13",307.55,309.63,305.88,307.5,{"symbol":5,"time":2261,"open":774,"high":1664,"low":1624,"close":2262},"2025-02-12",306.4,{"symbol":5,"time":2264,"open":2265,"high":2266,"low":2267,"close":2268},"2025-02-11",308.53,310.51,306.34,309.57,{"symbol":5,"time":2270,"open":2271,"high":2271,"low":2272,"close":2273},"2025-02-10",318.45,306.01,310.26,{"symbol":5,"time":2275,"open":2276,"high":2277,"low":2278,"close":2279},"2025-02-07",320.83,321.4,316.29,316.77,{"symbol":5,"time":2281,"open":2282,"high":2283,"low":2284,"close":2285},"2025-02-06",323.1,323.25,317.21,320.15,{"symbol":5,"time":2287,"open":2288,"high":56,"low":2289,"close":2290},"2025-02-05",317.94,315.1,320.53,{"symbol":5,"time":2292,"open":2293,"high":2294,"low":2295,"close":2296},"2025-02-04",315.25,317.36,313.11,315.83,{"symbol":5,"time":2298,"open":2299,"high":2300,"low":2301,"close":2302},"2025-02-03",312.19,317,309.19,316.53,{"symbol":5,"time":2304,"open":2305,"high":2306,"low":2307,"close":2308},"2025-01-31",320.91,321.64,315.51,317.45,{"symbol":5,"time":2310,"open":2300,"high":2311,"low":2312,"close":2313},"2025-01-30",321.89,316,318.95,{"symbol":5,"time":2315,"open":2316,"high":2317,"low":2318,"close":2293},"2025-01-29",316.63,319.48,314.14,{"symbol":5,"time":2320,"open":2321,"high":2322,"low":482,"close":2323},"2025-01-28",316.64,317.87,317.04,{"symbol":5,"time":2325,"open":2326,"high":2327,"low":2328,"close":2329},"2025-01-27",318.13,318.83,311.84,316.42,{"symbol":5,"time":2331,"open":2332,"high":571,"low":2333,"close":1727},"2025-01-24",324.4,313.73,{"symbol":5,"time":2335,"open":2336,"high":2337,"low":2338,"close":2339},"2025-01-23",323.55,326.27,321.99,325.87,{"symbol":5,"time":2341,"open":2342,"high":1486,"low":1691,"close":2343},"2025-01-22",318.31,322.25,{"symbol":5,"time":2345,"open":2346,"high":2347,"low":420,"close":2348},"2025-01-21",316.94,319.7,317.95,{"symbol":5,"time":2350,"open":519,"high":2351,"low":1754,"close":2352},"2025-01-17",315.4,312.56,{"symbol":5,"time":2354,"open":2355,"high":2356,"low":2357,"close":2358},"2025-01-16",312.7,314,310.13,311.48,{"symbol":5,"time":2360,"open":716,"high":427,"low":2361,"close":540},"2025-01-15",304.21,{"symbol":5,"time":2363,"open":2364,"high":767,"low":2365,"close":1892},"2025-01-14",299.6,296.73,{"symbol":5,"time":2367,"open":2368,"high":2369,"low":2370,"close":2371},"2025-01-13",292.52,297.71,291.16,297.02,{"symbol":5,"time":2373,"open":2374,"high":2375,"low":2376,"close":2377},"2025-01-10",300.43,301.32,293.16,293.3,{"symbol":5,"time":2379,"open":1623,"high":2380,"low":2381,"close":2382},"2025-01-08",304.2,298.85,302.85,{"symbol":5,"time":2384,"open":2385,"high":2386,"low":2387,"close":2388},"2025-01-07",304,304.38,296.85,302.02,{"symbol":5,"time":2390,"open":762,"high":2391,"low":2392,"close":2393},"2025-01-06",305.15,300.17,301.88,{"symbol":5,"time":2395,"open":791,"high":2396,"low":2397,"close":2398},"2025-01-03",303.43,297.53,303.08,{"symbol":5,"time":2400,"open":1907,"high":2401,"low":2402,"close":2403},"2025-01-02",300.34,294.62,298.43,{"symbol":5,"time":2405,"open":1601,"high":2406,"low":2407,"close":2408},"2024-12-31",298.87,295.67,296.79,{"symbol":5,"time":2410,"open":2411,"high":2412,"low":2413,"close":2414},"2024-12-30",297.35,299.7,294.13,297.33,{"symbol":5,"time":2416,"open":775,"high":2417,"low":2418,"close":2419},"2024-12-27",305.09,298.71,301.05,{"symbol":5,"time":2421,"open":2422,"high":2423,"low":756,"close":2424},"2024-12-26",301.48,304.89,303.99,{"symbol":5,"time":2426,"open":2427,"high":1902,"low":1807,"close":2203},"2024-12-24",299.29,{"symbol":5,"time":2429,"open":2430,"high":2431,"low":2432,"close":2433},"2024-12-23",296.48,299.76,295.19,298.8,{"symbol":5,"time":2435,"open":1837,"high":2436,"low":2437,"close":1802},"2024-12-20",302.72,292,{"symbol":5,"time":2439,"open":2440,"high":2441,"low":2442,"close":2443},"2024-12-19",293.02,296.86,291.2,293.08,{"symbol":5,"time":2445,"open":2446,"high":2447,"low":2448,"close":2449},"2024-12-18",302.6,303.59,286.43,287.78,{"symbol":5,"time":2451,"open":2452,"high":2453,"low":2412,"close":2454},"2024-12-17",302.33,303.03,301.34,{"symbol":5,"time":2456,"open":2457,"high":2380,"low":2458,"close":2459},"2024-12-16",303.7,300.83,303.57,{"symbol":5,"time":2461,"open":2462,"high":762,"low":2463,"close":2464},"2024-12-13",302.46,301.25,302.14,{"symbol":5,"time":2466,"open":2467,"high":2468,"low":2469,"close":2470},"2024-12-12",303.63,304.45,300.26,300.3,{"symbol":5,"time":2472,"open":2473,"high":2474,"low":2475,"close":2476},"2024-12-11",303.37,304.13,299.54,302.34,{"symbol":5,"time":2478,"open":1591,"high":727,"low":2479,"close":2480},"2024-12-10",296.51,302.11,{"symbol":5,"time":2482,"open":2483,"high":1577,"low":2484,"close":2485},"2024-12-09",304.07,296.16,296.72,{"symbol":5,"time":2487,"open":2488,"high":2489,"low":2490,"close":2424},"2024-12-06",301.64,304.74,300.62,{"symbol":5,"time":2492,"open":2493,"high":2396,"low":2494,"close":2495},"2024-12-05",302.28,300.32,300.53,{"symbol":5,"time":2497,"open":724,"high":2498,"low":2499,"close":2446},"2024-12-04",303.53,300.71,{"symbol":5,"time":2501,"open":723,"high":2502,"low":2503,"close":2480},"2024-12-03",304.99,301.14,{"symbol":5,"time":2505,"open":2506,"high":774,"low":2507,"close":2508},"2024-12-02",306.21,299.91,302.26,{"symbol":5,"time":2510,"open":687,"high":2511,"low":2512,"close":2513},"2024-11-29",307.79,304.67,304.68,{"symbol":5,"time":2515,"open":805,"high":812,"low":1554,"close":2516},"2024-11-27",304.25,{"symbol":5,"time":2518,"open":492,"high":2519,"low":724,"close":2520},"2024-11-26",306.97,305.57,{"symbol":5,"time":2522,"open":2523,"high":2524,"low":2525,"close":2526},"2024-11-25",303.05,305.8,302.5,305.21,{"symbol":5,"time":2528,"open":2529,"high":2530,"low":2531,"close":2532},"2024-11-22",293.4,301.92,292.51,301.3,{"symbol":5,"time":2534,"open":2535,"high":2536,"low":2537,"close":2538},"2024-11-21",289.82,294.07,287.53,293,{"symbol":5,"time":2540,"open":1791,"high":2541,"low":2542,"close":2543},"2024-11-20",288.33,285.09,287.71,{"symbol":5,"time":2545,"open":2546,"high":2547,"low":2548,"close":2549},"2024-11-19",281.89,286.62,281.31,285.55,{"symbol":5,"time":2551,"open":2552,"high":2553,"low":2554,"close":2555},"2024-11-18",286.94,287.52,283.61,285.54,{"symbol":5,"time":2557,"open":2558,"high":2559,"low":2560,"close":2561},"2024-11-15",288,290.55,285.49,286.87,{"symbol":5,"time":2563,"open":1619,"high":2564,"low":2565,"close":2566},"2024-11-14",290.56,287.36,288.3,{"symbol":5,"time":2568,"open":2569,"high":2570,"low":2571,"close":2572},"2024-11-13",287.92,290.61,287.44,287.64,{"symbol":5,"time":2574,"open":2437,"high":2575,"low":2576,"close":2577},"2024-11-12",293.55,287.58,288.51,{"symbol":5,"time":2579,"open":2580,"high":2581,"low":2582,"close":2583},"2024-11-11",290.49,294.18,290.43,292.97,{"symbol":5,"time":2585,"open":2586,"high":2587,"low":2588,"close":2589},"2024-11-08",286.68,290.1,285.95,287.6,{"symbol":5,"time":2591,"open":2592,"high":1875,"low":2593,"close":2594},"2024-11-07",292.32,284.65,286.82,{"symbol":5,"time":2596,"open":2558,"high":2597,"low":2598,"close":2599},"2024-11-06",296.83,286.81,295.16,{"symbol":5,"time":2601,"open":2602,"high":2603,"low":2604,"close":2605},"2024-11-05",271.72,276.18,271.19,275.94,{"symbol":5,"time":2607,"open":2608,"high":2609,"low":2610,"close":2611},"2024-11-04",272.33,272.82,269.71,270.19,{"symbol":5,"time":2613,"open":2614,"high":2615,"low":2616,"close":2617},"2024-11-01",272.3,274.75,270.95,272.69,{"symbol":5,"time":2619,"open":2620,"high":1944,"low":2621,"close":2622},"2024-10-31",273.7,268.64,270.08,{"symbol":5,"time":2624,"open":2625,"high":2626,"low":2627,"close":1944},"2024-10-30",271,275.07,270.27,{"symbol":5,"time":2629,"open":2630,"high":2631,"low":2632,"close":2633},"2024-10-29",270.3,271.8,269.58,270.43,{"symbol":5,"time":2635,"open":2636,"high":2637,"low":2638,"close":2639},"2024-10-28",269.24,271.97,267.68,271.47,{"symbol":5,"time":2641,"open":2642,"high":2643,"low":2644,"close":2645},"2024-10-25",271.65,273.17,266.35,267.35,{"symbol":5,"time":2647,"open":2648,"high":2649,"low":2650,"close":2651},"2024-10-24",270.23,271.23,268.71,269.98,{"symbol":5,"time":2653,"open":2654,"high":2655,"low":2656,"close":2649},"2024-10-23",272,273.35,268.96,{"symbol":5,"time":2658,"open":2659,"high":2660,"low":2661,"close":2662},"2024-10-22",270.62,272.83,268.58,272.4,{"symbol":5,"time":2664,"open":2665,"high":2666,"low":2667,"close":2668},"2024-10-21",275,276.36,269.53,270.74,{"symbol":5,"time":2670,"open":2671,"high":2672,"low":2086,"close":2673},"2024-10-18",276.8,279.2,276.79,{"symbol":5,"time":2675,"open":2676,"high":2677,"low":2678,"close":2679},"2024-10-17",284,286.36,282.48,285.78,{"symbol":5,"time":2681,"open":2682,"high":2683,"low":2684,"close":2685},"2024-10-16",278.88,281.87,277.69,281.68,{"symbol":5,"time":2687,"open":2688,"high":2689,"low":2690,"close":2691},"2024-10-15",280.57,281.42,276.9,277.31,{"symbol":5,"time":2693,"open":2694,"high":2695,"low":2696,"close":2697},"2024-10-14",276.16,277.7,275.11,276.52,{"symbol":5,"time":2699,"open":2700,"high":2701,"low":2625,"close":2694},"2024-10-11",271.38,277.11,{"symbol":5,"time":2703,"open":2704,"high":2705,"low":2706,"close":2707},"2024-10-10",270.93,272.9,269.88,270.47,{"symbol":5,"time":2709,"open":2710,"high":2711,"low":2712,"close":2713},"2024-10-09",268.81,271.59,268.42,271.42,{"symbol":5,"time":2715,"open":2716,"high":2717,"low":2718,"close":2719},"2024-10-08",271.25,272.5,266.16,269.11,{"symbol":5,"time":2721,"open":2722,"high":2723,"low":2724,"close":2725},"2024-10-07",274.35,276.31,271.55,273.79,{"symbol":5,"time":2727,"open":2728,"high":2673,"low":2729,"close":2730},"2024-10-04",272.25,270,275.97,{"symbol":5,"time":2732,"open":2733,"high":2734,"low":2735,"close":2173},"2024-10-03",269.64,271.1,267.64,{"symbol":5,"time":2737,"open":2738,"high":2739,"low":2740,"close":2741},"2024-10-02",268.6,271.39,266.25,270.92,{"symbol":5,"time":2743,"open":2744,"high":2745,"low":1956,"close":2738},"2024-10-01",271.28,271.83,{"symbol":5,"time":2747,"open":2748,"high":2749,"low":2750,"close":2751},"2024-09-30",270.1,271.48,267.29,271.2,{"symbol":5,"time":2753,"open":1954,"high":2754,"low":1961,"close":2755},"2024-09-27",272.68,271.06,{"symbol":5,"time":2757,"open":2758,"high":2759,"low":2760,"close":2761},"2024-09-26",268.29,268.99,266.34,268.15,{"symbol":5,"time":2763,"open":2764,"high":2765,"low":2766,"close":2767},"2024-09-25",267.09,268.72,265.55,266.17,{"symbol":5,"time":2769,"open":2770,"high":2771,"low":2131,"close":2772},"2024-09-24",267.77,268.5,266.21,{"symbol":5,"time":2774,"open":2775,"high":2776,"low":2777,"close":2778},"2024-09-23",271.36,272.41,267.05,267.3,{"symbol":5,"time":2780,"open":2781,"high":2782,"low":2783,"close":2759},"2024-09-20",268.4,271.49,266.95,{"symbol":5,"time":2785,"open":2786,"high":2748,"low":2644,"close":2787},"2024-09-19",267.83,268.75,{"symbol":5,"time":2789,"open":2790,"high":2644,"low":2066,"close":2791},"2024-09-18",264.4,262.18,{"symbol":5,"time":2793,"open":2794,"high":2795,"low":2796,"close":2797},"2024-09-17",261.52,267.22,261.35,265.4,{"symbol":5,"time":2799,"open":2800,"high":2801,"low":2802,"close":2803},"2024-09-16",261.31,262.85,259.15,261.09,{"symbol":5,"time":2805,"open":2806,"high":2807,"low":2808,"close":2085},"2024-09-13",256.23,260.21,255.75,{"symbol":5,"time":2810,"open":2811,"high":2812,"low":2813,"close":2814},"2024-09-12",254.16,257,252.59,255.15,{"symbol":5,"time":2816,"open":2817,"high":2818,"low":2819,"close":2820},"2024-09-11",244.4,254.63,243.5,254.18,{"symbol":5,"time":2822,"open":2823,"high":2824,"low":2825,"close":2826},"2024-09-10",251.72,252.5,240.59,245.42,{"symbol":5,"time":2828,"open":2829,"high":2830,"low":2831,"close":2832},"2024-09-09",248.25,253.15,247.53,250.92,{"symbol":5,"time":2834,"open":2835,"high":2836,"low":2837,"close":2838},"2024-09-06",251.29,253.57,243.32,244.06,{"symbol":5,"time":2840,"open":2841,"high":2842,"low":2843,"close":2844},"2024-09-05",252.71,253.17,248.37,251.84,{"symbol":5,"time":2846,"open":2847,"high":2848,"low":2849,"close":2850},"2024-09-04",254.99,256.58,250.66,251.74,{"symbol":5,"time":2852,"open":2853,"high":2854,"low":2855,"close":2856},"2024-09-03",255.77,257.48,252.79,254.31,{"symbol":5,"time":2858,"open":2859,"high":2860,"low":2861,"close":2862},"2024-08-30",260.49,261.75,256.1,258.65,{"symbol":5,"time":2864,"open":1984,"high":2865,"low":2866,"close":2867},"2024-08-29",261.57,256.83,259.84,{"symbol":5,"time":2869,"open":2870,"high":2871,"low":2872,"close":2873},"2024-08-28",254.21,258.63,253.75,257.09,{"symbol":5,"time":2875,"open":2876,"high":2877,"low":2876,"close":2878},"2024-08-27",253.7,256.68,255.03,{"symbol":5,"time":2880,"open":1997,"high":2881,"low":2882,"close":2883},"2024-08-26",256.16,251.95,253.88,{"symbol":5,"time":2885,"open":2886,"high":2887,"low":2886,"close":2888},"2024-08-23",248,252.17,251.3,{"symbol":5,"time":2890,"open":2891,"high":2892,"low":2893,"close":2894},"2024-08-22",246.77,248.92,245.76,247.76,{"symbol":5,"time":2896,"open":2897,"high":2898,"low":2899,"close":2900},"2024-08-21",249.64,249.82,243.35,246.3,{"symbol":5,"time":2902,"open":2903,"high":2904,"low":2905,"close":2906},"2024-08-20",254.22,254.62,252.26,253.08,{"symbol":5,"time":2908,"open":2909,"high":2910,"low":2844,"close":2911},"2024-08-19",252,254.11,254.05,{"symbol":5,"time":2913,"open":2914,"high":2915,"low":2916,"close":2917},"2024-08-16",249.39,251.75,249.13,251.71,{"symbol":5,"time":2919,"open":2920,"high":2921,"low":2922,"close":2923},"2024-08-15",247.77,250.36,245.35,249.5,{"symbol":5,"time":2925,"open":2926,"high":2927,"low":2928,"close":2929},"2024-08-14",239.81,244.09,239.51,243.76,{"symbol":5,"time":2931,"open":2932,"high":2002,"low":2933,"close":2934},"2024-08-13",238.71,236.47,238.99,{"symbol":5,"time":2936,"open":2937,"high":2934,"low":2938,"close":2939},"2024-08-12",238.2,235.4,237.05,{"symbol":5,"time":2941,"open":2942,"high":2943,"low":2944,"close":2945},"2024-08-09",233.52,238.34,233.09,237.85,{"symbol":5,"time":2947,"open":2948,"high":2949,"low":2950,"close":2951},"2024-08-08",231.05,234.5,231.01,233.54,{"symbol":5,"time":2953,"open":2954,"high":2955,"low":2956,"close":2957},"2024-08-07",234.02,236.17,228.51,228.8,{"symbol":5,"time":2959,"open":2041,"high":2960,"low":2961,"close":2962},"2024-08-06",233.18,226.5,231.12,{"symbol":5,"time":2964,"open":2965,"high":2966,"low":2967,"close":2968},"2024-08-05",226.64,230.78,222.03,225.92,{"symbol":5,"time":2970,"open":2971,"high":2972,"low":2973,"close":2974},"2024-08-02",244.51,244.65,230.05,232.28,{"symbol":5,"time":2976,"open":2977,"high":2162,"low":2978,"close":2979},"2024-08-01",253.85,246.41,248.68,{"symbol":5,"time":2981,"open":2982,"high":2983,"low":2984,"close":2985},"2024-07-31",253.11,256.24,252.43,253.04,{"symbol":5,"time":2987,"open":2988,"high":2989,"low":2990,"close":2991},"2024-07-30",249.46,253.68,249.23,252.48,{"symbol":5,"time":2993,"open":2994,"high":2995,"low":2996,"close":2997},"2024-07-29",246.63,247.96,244.31,247.89,{"symbol":5,"time":2999,"open":3000,"high":3001,"low":3002,"close":3003},"2024-07-26",241.93,246.39,241.88,245.89,{"symbol":5,"time":3005,"open":3006,"high":3007,"low":3008,"close":3009},"2024-07-25",240,244.96,239.39,240.18,{"symbol":5,"time":3011,"open":3012,"high":3013,"low":3014,"close":3015},"2024-07-24",245,245.62,240.67,240.99,{"symbol":5,"time":3017,"open":3018,"high":3019,"low":3020,"close":3021},"2024-07-23",246.96,248.99,245.04,246.9,{"symbol":5,"time":3023,"open":3024,"high":3025,"low":3026,"close":3027},"2024-07-22",243.01,245.61,239.9,244.75,{"symbol":5,"time":3029,"open":3030,"high":3031,"low":3032,"close":3033},"2024-07-19",241.8,243.38,237.65,242.38,{"symbol":5,"time":3035,"open":3036,"high":3037,"low":2894,"close":3038},"2024-07-18",250.8,253.73,249.2,{"symbol":5,"time":3040,"open":3041,"high":3042,"low":3043,"close":3044},"2024-07-17",248.81,250.84,247.38,249.96,{"symbol":5,"time":3046,"open":3047,"high":3048,"low":3049,"close":2014},"2024-07-16",244.14,249.76,243.8,{"symbol":5,"time":3051,"open":3052,"high":3053,"low":3052,"close":3054},"2024-07-15",240.45,244.66,244,{"symbol":5,"time":3056,"open":2060,"high":3057,"low":3058,"close":3059},"2024-07-12",240.26,237.23,238.63,{"symbol":5,"time":3061,"open":3062,"high":3063,"low":3064,"close":3065},"2024-07-11",238.87,239.95,236.96,238.75,{"symbol":5,"time":3067,"open":3068,"high":3069,"low":3070,"close":3071},"2024-07-10",236.57,239.45,235.62,238.93,{"symbol":5,"time":3073,"open":3074,"high":3075,"low":3076,"close":3077},"2024-07-09",234.97,239.2,234.12,237.75,{"symbol":5,"time":3079,"open":3080,"high":3081,"low":3082,"close":3083},"2024-07-08",236.23,239.5,233.76,234.51,{"symbol":5,"time":3085,"open":3086,"high":3087,"low":3088,"close":3089},"2024-07-05",235.71,236.7,233.56,235.63,{"symbol":5,"time":3091,"open":3092,"high":3093,"low":3094,"close":3086},"2024-07-03",236.5,237.58,235.19,{"symbol":5,"time":3096,"open":3097,"high":3098,"low":3099,"close":3100},"2024-07-02",233.55,236.19,232.97,235.97,{"symbol":5,"time":3102,"open":3103,"high":3104,"low":3105,"close":3106},"2024-07-01",232.33,234.8,231.55,233.81,{"symbol":5,"time":3108,"open":3109,"high":3110,"low":3111,"close":3105},"2024-06-28",229.25,233.6,228.74,{"symbol":5,"time":3113,"open":3114,"high":3115,"low":3116,"close":3117},"2024-06-27",229.79,230.33,227.37,228.4,{"symbol":5,"time":3119,"open":3120,"high":3121,"low":3122,"close":3123},"2024-06-26",230.04,232.49,229.14,230.68,{"symbol":5,"time":3125,"open":3126,"high":3127,"low":3128,"close":3129},"2024-06-25",230.86,231.3,228.54,230.59,{"symbol":5,"time":3131,"open":3132,"high":3133,"low":3134,"close":3135},"2024-06-24",231.68,233.9,230.21,231.47,{"symbol":5,"time":3137,"open":3138,"high":3138,"low":3139,"close":3140},"2024-06-21",231.11,227.5,230.38,{"symbol":5,"time":3142,"open":3143,"high":3132,"low":3144,"close":3134},"2024-06-20",228.56,226.44,{"symbol":5,"time":3146,"open":3147,"high":3148,"low":3149,"close":3148},"2024-06-18",227.58,229.31,226.77,{"symbol":5,"time":3151,"open":3152,"high":3153,"low":3154,"close":3155},"2024-06-17",224.2,228.47,224.02,228.27,{"symbol":5,"time":3157,"open":3158,"high":3159,"low":3160,"close":3161},"2024-06-14",221.38,225.64,221.34,224.82,{"symbol":5,"time":3163,"open":3164,"high":3165,"low":3166,"close":3167},"2024-06-13",223.41,223.75,220.74,222.19,{"symbol":5,"time":3169,"open":3170,"high":3117,"low":3171,"close":3172},"2024-06-12",227.43,222.83,224.04,{"symbol":5,"time":3174,"open":3175,"high":3175,"low":3176,"close":3177},"2024-06-11",231.64,224.21,224.53,{"symbol":5,"time":3179,"open":3180,"high":3181,"low":3182,"close":3183},"2024-06-10",231.95,233.92,230.6,232.44,{"symbol":5,"time":3185,"open":3186,"high":3076,"low":3187,"close":3188},"2024-06-07",232.41,231.71,232.67,{"symbol":5,"time":3190,"open":3191,"high":3192,"low":3193,"close":3194},"2024-06-06",234.79,236.4,232.7,233.35,{"symbol":5,"time":3196,"open":3197,"high":3198,"low":3199,"close":3200},"2024-06-05",236.25,237.7,233.7,234.69,{"symbol":5,"time":3202,"open":3203,"high":3006,"low":3204,"close":3205},"2024-06-04",236.39,235.73,237.25,{"symbol":5,"time":3207,"open":3009,"high":3208,"low":3209,"close":3210},"2024-06-03",241.36,233.53,236.88,{"symbol":5,"time":3212,"open":3213,"high":3214,"low":3215,"close":3006},"2024-05-31",238,240.19,235.91,{"symbol":5,"time":3217,"open":3218,"high":3219,"low":3220,"close":3221},"2024-05-30",236.37,237.32,234.98,237.22,{"symbol":5,"time":3223,"open":3224,"high":3225,"low":3226,"close":3227},"2024-05-29",235.45,237.66,234.67,235.94,{"symbol":5,"time":3229,"open":3077,"high":3230,"low":3231,"close":3205},"2024-05-28",238.47,235.88,{"symbol":5,"time":3233,"open":3234,"high":3235,"low":3236,"close":3237},"2024-05-24",236.86,240.07,236.69,238.18,{"symbol":5,"time":3239,"open":3240,"high":3240,"low":3241,"close":3242},"2024-05-23",240.83,235.12,235.46,{"symbol":5,"time":3244,"open":3245,"high":3246,"low":3247,"close":3248},"2024-05-22",242.91,243.47,239.53,240.09,{"symbol":5,"time":3250,"open":3251,"high":3252,"low":3253,"close":3254},"2024-05-21",242.34,243.58,241.34,243.08,{"symbol":5,"time":3256,"open":3257,"high":3258,"low":3259,"close":3260},"2024-05-20",243.11,244.41,242.1,242.3,{"symbol":5,"time":3262,"open":3263,"high":3264,"low":3265,"close":3266},"2024-05-17",242.8,243.19,241.9,242.82,{"symbol":5,"time":3268,"open":3269,"high":2899,"low":3270,"close":3271},"2024-05-16",241.72,240.85,241.32,{"symbol":5,"time":3273,"open":3274,"high":3275,"low":3276,"close":3277},"2024-05-15",241.63,242.87,240.25,241.7,{"symbol":5,"time":3279,"open":3280,"high":3281,"low":3282,"close":3283},"2024-05-14",238.15,242.09,238.1,241.53,{"symbol":5,"time":3285,"open":3286,"high":3287,"low":3282,"close":3288},"2024-05-13",242.95,243.54,238.65,{"symbol":5,"time":3290,"open":3291,"high":3287,"low":3292,"close":3260},"2024-05-10",240.5,240.31,{"symbol":5,"time":3294,"open":3295,"high":3296,"low":3297,"close":3298},"2024-05-09",235.96,239.38,235.56,239.14,{"symbol":5,"time":3300,"open":3301,"high":3302,"low":2942,"close":3303},"2024-05-08",234.4,236.85,236.24,{"symbol":5,"time":3305,"open":3306,"high":3307,"low":3308,"close":3309},"2024-05-07",235.5,236,233.41,234.66,{"symbol":5,"time":3311,"open":3312,"high":3313,"low":3314,"close":3315},"2024-05-06",232.3,234.57,231.32,234.33,{"symbol":5,"time":3317,"open":3318,"high":3194,"low":3319,"close":3320},"2024-05-03",233.26,229.13,230.77,{"symbol":5,"time":3322,"open":3323,"high":3324,"low":3325,"close":3326},"2024-05-02",233.58,233.95,230.91,232.5,{"symbol":5,"time":3328,"open":3329,"high":3330,"low":3331,"close":3332},"2024-05-01",233.22,235.14,231.23,231.46,{"symbol":5,"time":3334,"open":3335,"high":3336,"low":3337,"close":3338},"2024-04-30",237.88,239.61,233.77,234.03,{"symbol":5,"time":3340,"open":3341,"high":3342,"low":3343,"close":3344},"2024-04-29",236.59,239.12,235.64,238.92,{"symbol":5,"time":3346,"open":3307,"high":3347,"low":3348,"close":3343},"2024-04-26",236.92,234.42,{"symbol":5,"time":3350,"open":3351,"high":3352,"low":3353,"close":3354},"2024-04-25",238.13,238.45,235.41,237.1,{"symbol":5,"time":3356,"open":3357,"high":3358,"low":3359,"close":3342},"2024-04-24",238.27,240.55,237.97,{"symbol":5,"time":3361,"open":3362,"high":3363,"low":3364,"close":3365},"2024-04-23",234.77,239.42,233.67,238.96,{"symbol":5,"time":3367,"open":3368,"high":3369,"low":3370,"close":3371},"2024-04-22",232.03,235.37,227.69,233,{"symbol":5,"time":3373,"open":3374,"high":3375,"low":3374,"close":3376},"2024-04-19",218.84,231.6,231.04,{"symbol":5,"time":3378,"open":3379,"high":3380,"low":3381,"close":3382},"2024-04-18",218.26,221.45,217.18,217.5,{"symbol":5,"time":3384,"open":3385,"high":3386,"low":3387,"close":3388},"2024-04-17",219.56,220.28,216.52,217.67,{"symbol":5,"time":3390,"open":3391,"high":3392,"low":3393,"close":3394},"2024-04-16",217.7,219.38,216.51,218.34,{"symbol":5,"time":3396,"open":3397,"high":3398,"low":3399,"close":3400},"2024-04-15",221.89,222.73,216.82,218.4,{"symbol":5,"time":3402,"open":3403,"high":3404,"low":3405,"close":3406},"2024-04-12",217,218.28,216.12,218.2,{"symbol":5,"time":3408,"open":3382,"high":3409,"low":3410,"close":3406},"2024-04-11",219.17,214.51,{"symbol":5,"time":3412,"open":3413,"high":3414,"low":3415,"close":3416},"2024-04-10",217.51,219.5,215.52,217.65,{"symbol":5,"time":3418,"open":3419,"high":3420,"low":3421,"close":3422},"2024-04-09",222.99,223.93,217.97,219.84,{"symbol":5,"time":3424,"open":3425,"high":3426,"low":3427,"close":3428},"2024-04-08",223.46,224.85,223.13,224.11,{"symbol":5,"time":3430,"open":3431,"high":3432,"low":3433,"close":3434},"2024-04-05",220,223.12,219.52,222.46,{"symbol":5,"time":3436,"open":3122,"high":3437,"low":3438,"close":3439},"2024-04-04",229.68,219.21,219.59,{"symbol":5,"time":3441,"open":3442,"high":3443,"low":3444,"close":3445},"2024-04-03",225.81,227.26,225.25,226.63,{"symbol":5,"time":3447,"open":3448,"high":3449,"low":3450,"close":3451},"2024-04-02",226.37,226.97,224.59,225.53,{"symbol":5,"time":3453,"open":3454,"high":3455,"low":3456,"close":3457},"2024-04-01",227.44,228.57,226.83,227.61,{"symbol":5,"time":3459,"open":3460,"high":3460,"low":3461,"close":3370},"2024-03-28",228.46,226.34,{"symbol":5,"time":3463,"open":3464,"high":3465,"low":3466,"close":3467},"2024-03-27",227.2,228,225.14,227.75,{"symbol":5,"time":3469,"open":3470,"high":3471,"low":3472,"close":3473},"2024-03-26",226.62,226.87,224.32,224.46,{"symbol":5,"time":3475,"open":3476,"high":3477,"low":3478,"close":3479},"2024-03-25",225.34,226.99,225.23,226.03,{"symbol":5,"time":3481,"open":3482,"high":3483,"low":3484,"close":3485},"2024-03-22",229.05,230.54,225.91,225.96,{"symbol":5,"time":3487,"open":3488,"high":3489,"low":3490,"close":3491},"2024-03-21",229.11,231.69,228.99,229.12,{"symbol":5,"time":3493,"open":3494,"high":3495,"low":3496,"close":3497},"2024-03-20",221.49,228.06,221.23,227.91,{"symbol":5,"time":3499,"open":3500,"high":3501,"low":3502,"close":3503},"2024-03-19",221.05,221.95,219.37,221.69,{"symbol":5,"time":3505,"open":3506,"high":3507,"low":3508,"close":3509},"2024-03-18",219.9,221.73,218.99,220.97,{"symbol":5,"time":3511,"open":3512,"high":3513,"low":3514,"close":3515},"2024-03-15",220.98,221.6,217.22,218.46,{"symbol":5,"time":3517,"open":3518,"high":3519,"low":3520,"close":3521},"2024-03-14",224.28,224.29,219.1,220.47,{"symbol":5,"time":3523,"open":3524,"high":3525,"low":3526,"close":3527},"2024-03-13",223.14,223.49,221.87,222.81,{"symbol":5,"time":3529,"open":3530,"high":3531,"low":3532,"close":3533},"2024-03-12",221.24,223.44,219.64,222.65,{"symbol":5,"time":3535,"open":3536,"high":3537,"low":3538,"close":3539},"2024-03-11",221.92,222.36,218.29,220.19,{"symbol":5,"time":3541,"open":3542,"high":3543,"low":3544,"close":3545},"2024-03-08",223.04,224.9,222.84,223.37,{"symbol":5,"time":3547,"open":3548,"high":3549,"low":3550,"close":3551},"2024-03-07",221.01,224.69,220.81,223.42,{"symbol":5,"time":3553,"open":3554,"high":3555,"low":3556,"close":3557},"2024-03-06",217.62,219.29,217.27,218.45,{"symbol":5,"time":3559,"open":3560,"high":3561,"low":3405,"close":3562},"2024-03-05",217.44,218.9,217.2,{"symbol":5,"time":3564,"open":3565,"high":3566,"low":3567,"close":3568},"2024-03-04",219.07,219.58,217.24,218.91,{"symbol":5,"time":3570,"open":3571,"high":3572,"low":3573,"close":3574},"2024-03-01",219.31,220.38,218.43,219.66,{"symbol":5,"time":3576,"open":3508,"high":3577,"low":3416,"close":3578},"2024-02-29",219.74,219.42,{"symbol":5,"time":3580,"open":3381,"high":3581,"low":3582,"close":3583},"2024-02-28",219.2,216.76,218.03,{"symbol":5,"time":3585,"open":3586,"high":3587,"low":3588,"close":3589},"2024-02-27",217.43,218.08,216.3,217.98,{"symbol":5,"time":3591,"open":3592,"high":3593,"low":3594,"close":3595},"2024-02-26",213.42,217.54,213.25,216.96,{"symbol":5,"time":3597,"open":3598,"high":3599,"low":3600,"close":3601},"2024-02-23",215,216.32,214.26,214.56,{"symbol":5,"time":3603,"open":3604,"high":3605,"low":3604,"close":3606},"2024-02-22",212.48,215.55,213.99,{"symbol":5,"time":3608,"open":3609,"high":3610,"low":3611,"close":3612},"2024-02-21",211.6,212.69,209.1,210.89,{"symbol":5,"time":3614,"open":3615,"high":3616,"low":3617,"close":3618},"2024-02-20",211,213.75,210.28,212.49,{"symbol":5,"time":3620,"open":3621,"high":3622,"low":3623,"close":3624},"2024-02-16",212.53,214.29,211.87,212.56,{"symbol":5,"time":3626,"open":3627,"high":3628,"low":3629,"close":3621},"2024-02-15",211.47,213.12,210.65,{"symbol":5,"time":3631,"open":3632,"high":3633,"low":3634,"close":3635},"2024-02-14",211.15,211.29,208.82,210.9,{"symbol":5,"time":3637,"open":3638,"high":3639,"low":3640,"close":3641},"2024-02-13",210.22,210.97,207.61,209.67,{"symbol":5,"time":3643,"open":3644,"high":3645,"low":3646,"close":3647},"2024-02-12",212.25,214.01,211.61,212.26,{"symbol":5,"time":3649,"open":3650,"high":3651,"low":3652,"close":3653},"2024-02-09",211.55,214.25,210.41,212.47,{"symbol":5,"time":3655,"open":3656,"high":3657,"low":3658,"close":3659},"2024-02-08",208.25,211.34,207.95,211.21,{"symbol":5,"time":3661,"open":3662,"high":3663,"low":3664,"close":3665},"2024-02-07",207.08,209.15,205.6,209.08,{"symbol":5,"time":3667,"open":3668,"high":3662,"low":3669,"close":3670},"2024-02-06",205.44,204,205.65,{"symbol":5,"time":3672,"open":3673,"high":3674,"low":3675,"close":3676},"2024-02-05",205.49,206.72,203.42,205.94,{"symbol":5,"time":3678,"open":3679,"high":3680,"low":3681,"close":3682},"2024-02-02",203.39,206.97,203,206.41,{"symbol":5,"time":3684,"open":3685,"high":3686,"low":3687,"close":3688},"2024-02-01",200.36,203.47,199.88,203.22,{"symbol":5,"time":3690,"open":3691,"high":3692,"low":3693,"close":3694},"2024-01-31",202.4,205.32,200.66,200.74,{"symbol":5,"time":3696,"open":3697,"high":3698,"low":3699,"close":3700},"2024-01-30",200.5,204.44,200.41,204.15,{"symbol":5,"time":3702,"open":3703,"high":3704,"low":3705,"close":3706},"2024-01-29",201.91,202.9,199.07,200.86,{"symbol":5,"time":3708,"open":3709,"high":3710,"low":3711,"close":3712},"2024-01-26",192.54,204.77,192.26,201.43,{"symbol":5,"time":3714,"open":3715,"high":3716,"low":3717,"close":3718},"2024-01-25",186.44,188.33,186.43,188.07,{"symbol":5,"time":3720,"open":3721,"high":3722,"low":3723,"close":3724},"2024-01-24",187.09,188.42,185.73,185.82,{"symbol":5,"time":3726,"open":3727,"high":3728,"low":3729,"close":3730},"2024-01-23",185.68,186.02,184.81,185.47,{"symbol":5,"time":3732,"open":3733,"high":3734,"low":3735,"close":3736},"2024-01-22",184.26,186.77,184.06,185.01,{"symbol":5,"time":3738,"open":3739,"high":3740,"low":3741,"close":3742},"2024-01-19",181,183.38,179.41,183.17,{"symbol":5,"time":3744,"open":3745,"high":3746,"low":3747,"close":3748},"2024-01-18",180.1,180.19,177.81,179.79,{"symbol":5,"time":3750,"open":3751,"high":3752,"low":3753,"close":3739},"2024-01-17",179.45,181.6,179,{"symbol":5,"time":3755,"open":3756,"high":3757,"low":3758,"close":3759},"2024-01-16",181.01,181.15,178.82,180.97,{"symbol":5,"time":3761,"open":3762,"high":3763,"low":3764,"close":3765},"2024-01-12",185.83,186.41,181.95,182.04,{"symbol":5,"time":3767,"open":3736,"high":3768,"low":3765,"close":3769},"2024-01-11",185.36,185.03,{"symbol":5,"time":3771,"open":3769,"high":3772,"low":3773,"close":3774},"2024-01-10",186.1,183.67,184.97,{"symbol":5,"time":3776,"open":3777,"high":3778,"low":3779,"close":3734},"2024-01-09",187.83,187.99,186.34,{"symbol":5,"time":3781,"open":3782,"high":3783,"low":3784,"close":3785},"2024-01-08",188.22,189.33,186.38,189.21,{"symbol":5,"time":3787,"open":3788,"high":3789,"low":3790,"close":3791},"2024-01-05",186.82,189.51,186.52,189.06,{"symbol":5,"time":3793,"open":3794,"high":3795,"low":3796,"close":3797},"2024-01-04",186.01,188.57,185.76,187.14,{"symbol":5,"time":3799,"open":3800,"high":3801,"low":3802,"close":3803},"2024-01-03",186.68,187.49,185.59,186.32,{"symbol":5,"time":3805,"open":3806,"high":3807,"low":3808,"close":3809},"2024-01-02",186.49,188.74,186.07,188.31,{"symbol":5,"time":3811,"open":3812,"high":3813,"low":3814,"close":3815},"2023-12-29",187.75,188.3,186.53,187.34,{"symbol":5,"time":3817,"open":3818,"high":3718,"low":3819,"close":3820},"2023-12-28",187.12,187,187.8,{"symbol":5,"time":3822,"open":3823,"high":3824,"low":3825,"close":3826},"2023-12-27",186.14,187.13,185.62,187.06,{"symbol":5,"time":3828,"open":3829,"high":3830,"low":3831,"close":3829},"2023-12-26",185.96,186.18,185.13,{"symbol":5,"time":3833,"open":3834,"high":3835,"low":3836,"close":3837},"2023-12-22",185.64,186.37,184.63,185.57,{"symbol":5,"time":3839,"open":3840,"high":3841,"low":3840,"close":3842},"2023-12-21",181.83,185.21,184.79,{"symbol":5,"time":3844,"open":3845,"high":3846,"low":3847,"close":3848},"2023-12-20",185.35,185.65,180.54,180.65,{"symbol":5,"time":3850,"open":3851,"high":3852,"low":3853,"close":3854},"2023-12-19",183.21,185.77,183.19,185.75,{"symbol":5,"time":3856,"open":3857,"high":3858,"low":3859,"close":3860},"2023-12-18",181.38,182.84,181.03,182.76,{"symbol":5,"time":3862,"open":3863,"high":3864,"low":3865,"close":3866},"2023-12-15",177.54,181.18,177.5,180.51,{"symbol":5,"time":3868,"open":3869,"high":3870,"low":3871,"close":3872},"2023-12-14",175.74,179.9,175.6,178.86,{"symbol":5,"time":3874,"open":3875,"high":3876,"low":3877,"close":3878},"2023-12-13",171.21,174.66,170.15,174.56,{"symbol":5,"time":3880,"open":3881,"high":3882,"low":3883,"close":3884},"2023-12-12",168.39,171.08,167.77,171.04,{"symbol":5,"time":3886,"open":3887,"high":3888,"low":3889,"close":3881},"2023-12-11",168.4,169.51,167.86,{"symbol":5,"time":3891,"open":3892,"high":3893,"low":3894,"close":3895},"2023-12-08",168.34,169.13,167.57,168.43,{"symbol":5,"time":3897,"open":3898,"high":3899,"low":3900,"close":3901},"2023-12-07",168.46,169.22,167.74,168.62,{"symbol":5,"time":3903,"open":3904,"high":3905,"low":3906,"close":3907},"2023-12-06",171.73,172.38,167.18,167.51,{"symbol":5,"time":3909,"open":3910,"high":3911,"low":3912,"close":3913},"2023-12-05",172.1,172.71,165.93,170.68,{"symbol":5,"time":3915,"open":3916,"high":3917,"low":3918,"close":3919},"2023-12-04",172.86,175.31,172.66,173.25,{"symbol":5,"time":3921,"open":3922,"high":3923,"low":3924,"close":3925},"2023-12-01",170.67,174.34,170.31,173.76,{"symbol":5,"time":3927,"open":3928,"high":3929,"low":3930,"close":3931},"2023-11-30",168,171.17,167.53,170.77,{"symbol":5,"time":3933,"open":3934,"high":3935,"low":3934,"close":3936},"2023-11-29",166.4,168.72,167.43,{"symbol":5,"time":3938,"open":3939,"high":3940,"low":3941,"close":3942},"2023-11-28",163.92,165.98,163.61,165.66,{"symbol":5,"time":3944,"open":3945,"high":3946,"low":3947,"close":3948},"2023-11-27",163.76,164.52,163.32,164.04,{"symbol":5,"time":3950,"open":3951,"high":3952,"low":3953,"close":3954},"2023-11-24",164.56,165.22,163.97,164.42,{"symbol":5,"time":3956,"open":3957,"high":3958,"low":3959,"close":3960},"2023-11-22",163.28,164.68,162.85,163.79,{"symbol":5,"time":3962,"open":3963,"high":3964,"low":3965,"close":3966},"2023-11-21",163.65,164.12,161.73,162.29,{"symbol":5,"time":3968,"open":3969,"high":3970,"low":3971,"close":3972},"2023-11-20",162.91,164.65,162.76,163.85,{"symbol":5,"time":3974,"open":3975,"high":3976,"low":3975,"close":3977},"2023-11-17",159.91,162.58,162.56,{"symbol":5,"time":3979,"open":3980,"high":3981,"low":3982,"close":3983},"2023-11-16",159.65,160.1,157.97,159.05,{"symbol":5,"time":3985,"open":3986,"high":3987,"low":3988,"close":3989},"2023-11-15",157.53,159.44,157,159.43,{"symbol":5,"time":3991,"open":3992,"high":3993,"low":3994,"close":3995},"2023-11-14",156.6,157.92,156.03,156.91,{"symbol":5,"time":3997,"open":3998,"high":3999,"low":4000,"close":4001},"2023-11-13",154.08,155.26,153.5,154.34,{"symbol":5,"time":4003,"open":4004,"high":4005,"low":4006,"close":4007},"2023-11-10",153.04,154.48,152.1,154.38,{"symbol":5,"time":4009,"open":4010,"high":4011,"low":4012,"close":4013},"2023-11-09",153.68,154.16,152.05,152.37,{"symbol":5,"time":4015,"open":4016,"high":4017,"low":4018,"close":4019},"2023-11-08",152.97,153.8,152.43,153.01,{"symbol":5,"time":4021,"open":4016,"high":4022,"low":4023,"close":4024},"2023-11-07",153.79,152.35,152.98,{"symbol":5,"time":4026,"open":4027,"high":4028,"low":4029,"close":4030},"2023-11-06",152.6,153.07,151.51,152.99,{"symbol":5,"time":4032,"open":4033,"high":4034,"low":4035,"close":4036},"2023-11-03",152.58,153.88,152.4,152.76,{"symbol":5,"time":4038,"open":4039,"high":4040,"low":4039,"close":4041},"2023-11-02",148.33,150.91,150.85,{"symbol":5,"time":4043,"open":4044,"high":4045,"low":4046,"close":4047},"2023-11-01",146.49,146.82,145.14,146.45,{"symbol":5,"time":4049,"open":4050,"high":4051,"low":4052,"close":4053},"2023-10-31",143.33,146.68,143.07,146.03,{"symbol":5,"time":4055,"open":4056,"high":4057,"low":4058,"close":4059},"2023-10-30",142.72,143.86,141.73,143.27,{"symbol":5,"time":4061,"open":4062,"high":4063,"low":4064,"close":4065},"2023-10-27",143.85,143.96,141.03,141.31,{"symbol":5,"time":4067,"open":4068,"high":4069,"low":4070,"close":4071},"2023-10-26",143.37,144.91,142.99,143.34,{"symbol":5,"time":4073,"open":4074,"high":4075,"low":4076,"close":4077},"2023-10-25",144.09,144.84,143.23,143.52,{"symbol":5,"time":4079,"open":4080,"high":4081,"low":4082,"close":4083},"2023-10-24",145.85,146.51,143.54,144.42,{"symbol":5,"time":4085,"open":4086,"high":4080,"low":4087,"close":4088},"2023-10-23",141.5,140.91,144.59,{"symbol":5,"time":4090,"open":4091,"high":4092,"low":4093,"close":4094},"2023-10-20",144.7,147.94,141.44,141.57,{"symbol":5,"time":4096,"open":4097,"high":4098,"low":4099,"close":4100},"2023-10-19",150.41,156.05,149.01,149.62,{"symbol":5,"time":4102,"open":4103,"high":4104,"low":4105,"close":4106},"2023-10-18",153.12,153.59,151.13,151.53,{"symbol":5,"time":4108,"open":4109,"high":4110,"low":4111,"close":4112},"2023-10-17",151.56,154.73,151.5,154.39,{"symbol":5,"time":4114,"open":4013,"high":4115,"low":4116,"close":4117},"2023-10-16",153.41,151.21,152.79,{"symbol":5,"time":4119,"open":4120,"high":4121,"low":4122,"close":4123},"2023-10-13",152.92,154.14,150.43,151.1,{"symbol":5,"time":4125,"open":4126,"high":4127,"low":4128,"close":4129},"2023-10-12",152.5,152.72,150.11,151.28,{"symbol":5,"time":4131,"open":4132,"high":4133,"low":4134,"close":4029},"2023-10-11",151.43,152.81,149.76,{"symbol":5,"time":4136,"open":4137,"high":4138,"low":4139,"close":4140},"2023-10-10",149.5,151.73,149,150.93,{"symbol":5,"time":4142,"open":4143,"high":4144,"low":4145,"close":4146},"2023-10-09",147.6,149.45,147.42,148.82,{"symbol":5,"time":4148,"open":4149,"high":4150,"low":4151,"close":4152},"2023-10-06",146.71,150.35,146.14,149.32,{"symbol":5,"time":4154,"open":4155,"high":4156,"low":4157,"close":4158},"2023-10-05",145.58,147.54,144.77,147.09,{"symbol":5,"time":4160,"open":4161,"high":4162,"low":4163,"close":4164},"2023-10-04",145.9,146.92,144.4,146.63,{"symbol":5,"time":4166,"open":4167,"high":4168,"low":4169,"close":4170},"2023-10-03",148.5,149.18,144.31,145.05,{"symbol":5,"time":4172,"open":4173,"high":4174,"low":4175,"close":4176},"2023-10-02",148.42,149.9,148.07,149.48,{"symbol":5,"time":4178,"open":4179,"high":4180,"low":4181,"close":4182},"2023-09-29",151.45,151.69,148.67,149.19,{"symbol":5,"time":4184,"open":4185,"high":4186,"low":4187,"close":4188},"2023-09-28",149.77,150.88,149.02,150.23,{"symbol":5,"time":4190,"open":4111,"high":4111,"low":4191,"close":4174},"2023-09-27",148.97,{"symbol":5,"time":4193,"open":4194,"high":4195,"low":4196,"close":4197},"2023-09-26",151.75,152.96,150.16,151.12,{"symbol":5,"time":4199,"open":4200,"high":4201,"low":4194,"close":4202},"2023-09-25",152.21,153.31,153.23,{"symbol":5,"time":4204,"open":4205,"high":4206,"low":4120,"close":4207},"2023-09-22",155,155.04,153.08,{"symbol":5,"time":4209,"open":4210,"high":4211,"low":4212,"close":4213},"2023-09-21",155.83,156.87,154.44,154.71,[4215,4221,4226,4231,4236,4241,4246,4251,4256,4261,4266,4271,4276,4281,4285,4290,4295,4300,4305,4310,4315,4318,4323,4327,4332,4337,4342,4347,4352,4357,4362,4367,4372,4377,4382,4387,4392,4397,4402,4407,4412,4417,4422,4427,4432,4437,4442,4447,4452,4457,4462,4467,4472,4477,4481,4486,4490,4495,4500,4504,4508,4513,4518,4523,4528,4533,4538,4543,4548,4553,4558,4563,4567,4572,4577,4581,4586,4591,4595,4600,4605,4610,4615,4620,4625,4630,4634,4639,4644,4649,4653,4657,4662,4667,4671,4676,4681,4686,4691,4696,4701,4706,4711,4716,4721,4726,4731,4735,4740,4745,4750,4755,4760,4765,4770,4775,4780,4785,4790,4795,4800,4805,4810,4815,4820,4825,4830,4835,4840,4845,4850,4855,4860,4865,4870,4875,4880,4885,4890,4895,4900,4905,4910,4915,4920,4925,4930,4935,4940,4945,4950,4954,4959,4964,4969,4974,4979,4984,4989,4993,4998,5002,5007,5012,5017,5022,5027,5032,5036,5039,5044,5049,5053,5057,5060,5064,5068,5073,5076,5081,5086,5091,5096,5100,5105,5110,5114,5118,5122,5127,5132,5137,5141,5146,5150,5155,5160,5165,5170,5175,5179,5184,5189,5194,5199,5204,5209,5214,5219,5223,5227,5232,5235,5240,5245,5250,5255,5259,5261,5265,5270,5275,5279,5284,5288,5293,5298,5303,5306,5311,5316,5321,5326,5329,5334,5339,5344,5348,5353,5357,5362,5366,5371,5376,5381,5386,5391,5396,5401,5405,5409,5413,5418,5423,5428,5433,5438,5443,5448,5453,5458,5462,5467,5472,5477,5482,5486],{"symbol":4216,"time":17,"open":4217,"high":4218,"low":4219,"close":4220},"SPY",761.31,762,757.97,761.69,{"symbol":4216,"time":23,"open":4222,"high":4223,"low":4224,"close":4225},763.15,763.57,759.96,762.6,{"symbol":4216,"time":29,"open":4227,"high":4228,"low":4229,"close":4230},759.5,761.67,749.6,754.05,{"symbol":4216,"time":34,"open":4232,"high":4233,"low":4234,"close":4235},760.12,760.35,756.15,757.39,{"symbol":4216,"time":40,"open":4237,"high":4238,"low":4239,"close":4240},759,763.52,757.93,760.88,{"symbol":4216,"time":46,"open":4242,"high":4243,"low":4244,"close":4245},764.72,766.38,763.6,764.29,{"symbol":4216,"time":52,"open":4247,"high":4248,"low":4249,"close":4250},758.03,760.11,756.64,757.83,{"symbol":4216,"time":58,"open":4252,"high":4253,"low":4254,"close":4255},764.08,764.47,760.94,762.4,{"symbol":4216,"time":64,"open":4257,"high":4258,"low":4259,"close":4260},769.07,769.7,765.14,765.96,{"symbol":4216,"time":70,"open":4262,"high":4263,"low":4264,"close":4265},772.01,772.87,769,770.19,{"symbol":4216,"time":76,"open":4267,"high":4268,"low":4269,"close":4270},767.9,774.03,767.45,773.17,{"symbol":4216,"time":82,"open":4272,"high":4273,"low":4274,"close":4275},762.45,766.43,761.73,765.16,{"symbol":4216,"time":88,"open":4277,"high":4278,"low":4279,"close":4280},762.01,764.67,759.48,761.78,{"symbol":4216,"time":94,"open":4282,"high":4283,"low":4242,"close":4284},767.33,768,767.05,{"symbol":4216,"time":100,"open":4286,"high":4287,"low":4288,"close":4289},771.76,775.3,768.31,769.35,{"symbol":4216,"time":106,"open":4291,"high":4292,"low":4293,"close":4294},768.5,772.36,767.16,771.1,{"symbol":4216,"time":112,"open":4296,"high":4297,"low":4298,"close":4299},764.73,767.35,763.93,766.08,{"symbol":4216,"time":118,"open":4301,"high":4302,"low":4303,"close":4304},766.16,766.78,763.05,765.91,{"symbol":4216,"time":124,"open":4306,"high":4307,"low":4308,"close":4309},764.78,765.22,762.08,763.47,{"symbol":4216,"time":130,"open":4311,"high":4312,"low":4313,"close":4314},766.05,767.85,764.17,765.72,{"symbol":4216,"time":136,"open":4260,"high":4316,"low":4317,"close":4225},768.15,762.04,{"symbol":4216,"time":141,"open":4319,"high":4320,"low":4321,"close":4322},770.36,772.47,768.1,769.06,{"symbol":4216,"time":147,"open":4324,"high":4325,"low":4326,"close":4269},768.7,769.5,766.92,{"symbol":4216,"time":153,"open":4328,"high":4329,"low":4330,"close":4331},776.18,776.78,772.51,772.67,{"symbol":4216,"time":159,"open":4333,"high":4334,"low":4335,"close":4336},778.54,778.8,775.43,776.34,{"symbol":4216,"time":164,"open":4338,"high":4339,"low":4340,"close":4341},774.87,779.37,774.11,777.88,{"symbol":4216,"time":170,"open":4343,"high":4344,"low":4345,"close":4346},774.71,774.9,771.28,772.49,{"symbol":4216,"time":176,"open":4348,"high":4349,"low":4350,"close":4351},774.53,774.61,769.2,770.56,{"symbol":4216,"time":182,"open":4353,"high":4354,"low":4355,"close":4356},772.6,775.05,771.62,773.03,{"symbol":4216,"time":188,"open":4358,"high":4359,"low":4360,"close":4361},771.02,773.92,769.61,773.26,{"symbol":4216,"time":193,"open":4363,"high":4364,"low":4365,"close":4366},770.21,771.82,767.46,768.56,{"symbol":4216,"time":199,"open":4368,"high":4369,"low":4370,"close":4371},775.85,776.85,769.51,769.79,{"symbol":4216,"time":204,"open":4373,"high":4374,"low":4375,"close":4376},760.63,773.41,760.52,771.33,{"symbol":4216,"time":210,"open":4378,"high":4379,"low":4380,"close":4381},749.44,758.58,748.8,757.67,{"symbol":4216,"time":215,"open":4383,"high":4384,"low":4385,"close":4386},744.68,748.9,737.68,747.03,{"symbol":4216,"time":220,"open":4388,"high":4389,"low":4390,"close":4391},736.05,742.45,734.59,741.69,{"symbol":4216,"time":226,"open":4393,"high":4394,"low":4395,"close":4396},739.97,742.68,729.1,729.46,{"symbol":4216,"time":232,"open":4398,"high":4399,"low":4400,"close":4401},739.19,742.79,735.98,740.86,{"symbol":4216,"time":238,"open":4403,"high":4404,"low":4405,"close":4406},744.91,745.53,735.87,739.09,{"symbol":4216,"time":243,"open":4408,"high":4409,"low":4410,"close":4411},738.51,743.72,737.29,738.93,{"symbol":4216,"time":249,"open":4413,"high":4414,"low":4415,"close":4416},739.37,742.56,735.21,738.18,{"symbol":4216,"time":255,"open":4418,"high":4419,"low":4420,"close":4421},746.62,750.02,746.37,747.41,{"symbol":4216,"time":261,"open":4423,"high":4424,"low":4425,"close":4426},746.29,749.04,744.18,748.28,{"symbol":4216,"time":267,"open":4428,"high":4429,"low":4430,"close":4431},747.06,748.73,741.51,742.09,{"symbol":4216,"time":273,"open":4433,"high":4434,"low":4435,"close":4436},742.08,747.29,740.8,743.29,{"symbol":4216,"time":279,"open":4438,"high":4439,"low":4440,"close":4441},752.76,754.57,747.88,750.72,{"symbol":4216,"time":285,"open":4443,"high":4444,"low":4445,"close":4446},754.24,755.58,750.2,754.81,{"symbol":4216,"time":290,"open":4448,"high":4449,"low":4450,"close":4451},750.91,753.34,748.66,751.83,{"symbol":4216,"time":296,"open":4453,"high":4454,"low":4455,"close":4456},752.47,753.91,748,749.17,{"symbol":4216,"time":302,"open":4458,"high":4459,"low":4460,"close":4461},752.05,755.42,748.1,754.95,{"symbol":4216,"time":308,"open":4463,"high":4464,"low":4465,"close":4466},747.35,751.97,745.59,751.71,{"symbol":4216,"time":314,"open":4468,"high":4469,"low":4470,"close":4471},743.16,746.15,739.51,745.4,{"symbol":4216,"time":319,"open":4473,"high":4474,"low":4475,"close":4476},750.22,750.96,745.21,747.71,{"symbol":4216,"time":325,"open":4478,"high":4479,"low":4421,"close":4480},748.74,752.41,751.28,{"symbol":4216,"time":331,"open":4482,"high":4483,"low":4484,"close":4485},747.4,751.31,740.03,744.78,{"symbol":4216,"time":337,"open":4487,"high":4378,"low":4488,"close":4489},745,742.38,745.76,{"symbol":4216,"time":343,"open":4491,"high":4492,"low":4493,"close":4494},741.29,748.02,740.89,746.77,{"symbol":4216,"time":347,"open":4496,"high":4497,"low":4498,"close":4499},736.53,741.56,732.09,741,{"symbol":4216,"time":353,"open":4501,"high":4496,"low":4502,"close":4503},728.95,716.58,728.99,{"symbol":4216,"time":359,"open":4505,"high":4413,"low":4506,"close":4507},738.91,729.6,734.3,{"symbol":4216,"time":364,"open":4509,"high":4510,"low":4511,"close":4512},735.17,739.95,730.84,733.24,{"symbol":4216,"time":369,"open":4514,"high":4515,"low":4516,"close":4517},733.81,739.63,732.3,733.58,{"symbol":4216,"time":375,"open":4519,"high":4520,"low":4521,"close":4522},747.7,750.18,743.13,744.39,{"symbol":4216,"time":381,"open":4524,"high":4525,"low":4526,"close":4527},747.76,748.23,743.86,746.74,{"symbol":4216,"time":386,"open":4529,"high":4530,"low":4531,"close":4532},751.29,752.15,739.22,740.96,{"symbol":4216,"time":392,"open":4534,"high":4535,"low":4536,"close":4537},754.55,755.44,749.88,750.33,{"symbol":4216,"time":398,"open":4539,"high":4540,"low":4541,"close":4542},751.85,756.68,751.76,754.83,{"symbol":4216,"time":402,"open":4544,"high":4545,"low":4546,"close":4547},740.71,744.44,735.03,741.75,{"symbol":4216,"time":407,"open":4549,"high":4550,"low":4551,"close":4552},728.76,740,724.41,737.76,{"symbol":4216,"time":413,"open":4554,"high":4555,"low":4556,"close":4557},733.39,738.38,725.33,725.43,{"symbol":4216,"time":419,"open":4559,"high":4560,"low":4561,"close":4562},743.63,746.9,722.59,737.05,{"symbol":4216,"time":425,"open":4564,"high":4565,"low":4566,"close":4531},743.36,745.34,738.19,{"symbol":4216,"time":431,"open":4568,"high":4569,"low":4570,"close":4571},752.31,752.82,735.53,737.55,{"symbol":4216,"time":437,"open":4573,"high":4574,"low":4575,"close":4576},752.1,758.31,751.47,757.09,{"symbol":4216,"time":443,"open":4578,"high":4579,"low":4580,"close":4443},758.15,758.8,753.57,{"symbol":4216,"time":449,"open":4582,"high":4583,"low":4584,"close":4585},757.03,760.4,756.75,759.57,{"symbol":4216,"time":454,"open":4587,"high":4588,"low":4589,"close":4590},755.36,760.28,754.69,758.54,{"symbol":4216,"time":460,"open":4592,"high":4593,"low":4589,"close":4594},755.9,758.08,756.48,{"symbol":4216,"time":466,"open":4596,"high":4597,"low":4598,"close":4599},750.25,755.15,749.23,754.6,{"symbol":4216,"time":472,"open":4601,"high":4602,"low":4603,"close":4604},750.88,751.38,748.22,750.46,{"symbol":4216,"time":478,"open":4606,"high":4607,"low":4608,"close":4609},750.01,752.13,748.37,750.59,{"symbol":4216,"time":484,"open":4611,"high":4612,"low":4613,"close":4614},746.24,748.94,744.48,745.64,{"symbol":4216,"time":489,"open":4616,"high":4617,"low":4618,"close":4619},738.64,744.87,737.03,742.72,{"symbol":4216,"time":495,"open":4621,"high":4622,"low":4623,"close":4624},735.71,741.87,733.89,741.25,{"symbol":4216,"time":500,"open":4626,"high":4627,"low":4628,"close":4629},734.78,737.65,731.53,733.73,{"symbol":4216,"time":506,"open":4631,"high":4632,"low":4554,"close":4633},739.83,741.42,738.65,{"symbol":4216,"time":512,"open":4635,"high":4636,"low":4637,"close":4638},741.79,743.46,737.96,739.17,{"symbol":4216,"time":518,"open":4640,"high":4641,"low":4642,"close":4643},743.65,749.53,743.56,748.17,{"symbol":4216,"time":524,"open":4645,"high":4646,"low":4647,"close":4648},738.47,743.91,735.47,742.31,{"symbol":4216,"time":530,"open":4650,"high":4651,"low":4652,"close":4416},736.89,738.84,731.83,{"symbol":4216,"time":536,"open":4654,"high":4655,"low":4654,"close":4656},736.45,740.79,739.3,{"symbol":4216,"time":542,"open":4658,"high":4659,"low":4660,"close":4661},734.93,738.08,734.57,737.62,{"symbol":4216,"time":548,"open":4663,"high":4664,"low":4665,"close":4666},735.05,736.13,729.75,731.58,{"symbol":4216,"time":554,"open":4668,"high":4390,"low":4669,"close":4670},728.16,727.82,733.83,{"symbol":4216,"time":559,"open":4672,"high":4673,"low":4674,"close":4675},721.77,725.04,721.49,723.77,{"symbol":4216,"time":564,"open":4677,"high":4678,"low":4679,"close":4680},720.07,722.12,714.99,718.01,{"symbol":4216,"time":570,"open":4682,"high":4683,"low":4684,"close":4685},721.25,724.87,720.47,720.65,{"symbol":4216,"time":576,"open":4687,"high":4688,"low":4689,"close":4690},714.63,719.79,710.45,718.66,{"symbol":4216,"time":582,"open":4692,"high":4693,"low":4694,"close":4695},711,712.2,708.37,711.58,{"symbol":4216,"time":588,"open":4697,"high":4698,"low":4699,"close":4700},711.82,712.88,709.25,711.69,{"symbol":4216,"time":593,"open":4702,"high":4703,"low":4704,"close":4705},713.17,715.63,712.3,715.17,{"symbol":4216,"time":597,"open":4707,"high":4708,"low":4709,"close":4710},710.75,714.47,709.01,713.94,{"symbol":4216,"time":603,"open":4712,"high":4713,"low":4714,"close":4715},709.5,712.36,702.28,708.45,{"symbol":4216,"time":608,"open":4717,"high":4718,"low":4719,"close":4720},709.15,711.45,708.22,711.21,{"symbol":4216,"time":614,"open":4722,"high":4723,"low":4724,"close":4725},710.28,711.28,702.64,704.08,{"symbol":4216,"time":619,"open":4727,"high":4728,"low":4729,"close":4730},708.78,709.91,706.14,708.72,{"symbol":4216,"time":625,"open":4729,"high":4732,"low":4733,"close":4734},712.39,705.76,710.14,{"symbol":4216,"time":629,"open":4736,"high":4737,"low":4738,"close":4739},701.06,702.78,698.53,701.66,{"symbol":4216,"time":635,"open":4741,"high":4742,"low":4743,"close":4744},695.26,700.28,694.2,699.94,{"symbol":4216,"time":641,"open":4746,"high":4747,"low":4748,"close":4749},687.69,694.58,687.66,694.46,{"symbol":4216,"time":645,"open":4751,"high":4752,"low":4753,"close":4754},677.41,686.3,676.58,686.1,{"symbol":4216,"time":650,"open":4756,"high":4757,"low":4758,"close":4759},681.32,682.03,678.45,679.46,{"symbol":4216,"time":656,"open":4761,"high":4762,"low":4763,"close":4764},674.84,681.16,673.77,679.91,{"symbol":4216,"time":661,"open":4766,"high":4767,"low":4768,"close":4769},676.39,677.08,671.46,676.01,{"symbol":4216,"time":667,"open":4771,"high":4772,"low":4773,"close":4774},656.65,659.61,651.06,659.22,{"symbol":4216,"time":673,"open":4776,"high":4777,"low":4778,"close":4779},655.86,659.72,655.52,658.93,{"symbol":4216,"time":679,"open":4781,"high":4782,"low":4783,"close":4784},646.42,658.2,645.11,655.83,{"symbol":4216,"time":685,"open":4786,"high":4787,"low":4788,"close":4789},653.9,658.52,653,655.24,{"symbol":4216,"time":691,"open":4791,"high":4792,"low":4793,"close":4794},638.94,651.54,637.98,650.34,{"symbol":4216,"time":697,"open":4796,"high":4797,"low":4798,"close":4799},640.11,640.37,629.28,631.97,{"symbol":4216,"time":703,"open":4801,"high":4802,"low":4803,"close":4804},642.5,642.66,633.11,634.09,{"symbol":4216,"time":709,"open":4806,"high":4807,"low":4808,"close":4809},652.06,654.85,644.82,645.09,{"symbol":4216,"time":715,"open":4811,"high":4812,"low":4813,"close":4814},658.67,660.89,654.24,656.82,{"symbol":4216,"time":721,"open":4816,"high":4817,"low":4818,"close":4819},651.32,657.03,649.88,653.18,{"symbol":4216,"time":726,"open":4821,"high":4822,"low":4823,"close":4824},658.07,662.62,653.94,655.38,{"symbol":4216,"time":731,"open":4826,"high":4827,"low":4828,"close":4829},656.51,656.69,644.72,648.57,{"symbol":4216,"time":737,"open":4831,"high":4832,"low":4833,"close":4834},656.97,662.98,655.17,659.8,{"symbol":4216,"time":743,"open":4836,"high":4837,"low":4838,"close":4839},668.36,669.72,661.19,661.43,{"symbol":4216,"time":749,"open":4841,"high":4842,"low":4843,"close":4844},672.39,674.44,669.7,670.79,{"symbol":4216,"time":755,"open":4846,"high":4847,"low":4848,"close":4849},668.38,672.07,667.12,669.03,{"symbol":4216,"time":761,"open":4851,"high":4852,"low":4853,"close":4854},669.27,672.34,661.36,662.29,{"symbol":4216,"time":766,"open":4856,"high":4857,"low":4858,"close":4859},671.16,671.65,665.87,666.06,{"symbol":4216,"time":772,"open":4861,"high":4862,"low":4863,"close":4864},677.58,680.08,673.34,676.33,{"symbol":4216,"time":778,"open":4866,"high":4867,"low":4868,"close":4869},677.72,683.36,674.76,677.18,{"symbol":4216,"time":784,"open":4871,"high":4872,"low":4873,"close":4874},666.39,679.92,662.39,678.27,{"symbol":4216,"time":790,"open":4876,"high":4877,"low":4878,"close":4879},673.41,676.11,669.76,672.38,{"symbol":4216,"time":796,"open":4881,"high":4882,"low":4883,"close":4884},682.08,685.53,675.61,681.31,{"symbol":4216,"time":802,"open":4886,"high":4887,"low":4888,"close":4889},681.63,687.09,679.62,685.13,{"symbol":4216,"time":808,"open":4891,"high":4892,"low":4893,"close":4894},675.06,682.61,669.66,680.33,{"symbol":4216,"time":814,"open":4896,"high":4897,"low":4898,"close":4899},678.7,688.62,678.02,686.38,{"symbol":4216,"time":820,"open":4901,"high":4902,"low":4903,"close":4904},683.09,686.86,681.64,685.99,{"symbol":4216,"time":826,"open":4906,"high":4907,"low":4908,"close":4909},693.28,693.3,684.35,689.3,{"symbol":4216,"time":832,"open":4911,"high":4912,"low":4913,"close":4914},690.18,693.68,690.1,693.15,{"symbol":4216,"time":837,"open":4916,"high":4917,"low":4918,"close":4919},681.9,688.35,680,687.35,{"symbol":4216,"time":843,"open":4921,"high":4922,"low":4923,"close":4924},687.83,690,680.37,682.39,{"symbol":4216,"time":849,"open":4926,"high":4927,"low":4928,"close":4929},682.32,690.06,681.73,689.43,{"symbol":4216,"time":855,"open":4931,"high":4932,"low":4933,"close":4934},683.84,686.18,681.55,684.48,{"symbol":4216,"time":861,"open":4936,"high":4937,"low":4938,"close":4939},684.02,689.15,682.83,686.29,{"symbol":4216,"time":866,"open":4941,"high":4942,"low":4943,"close":4944},680.14,684.94,675.78,682.85,{"symbol":4216,"time":871,"open":4946,"high":4947,"low":4948,"close":4949},681.69,686.28,677.52,681.75,{"symbol":4216,"time":874,"open":4951,"high":4952,"low":4923,"close":4953},694.24,695.35,681.27,{"symbol":4216,"time":880,"open":4955,"high":4956,"low":4957,"close":4958},696.39,697.14,689.18,691.96,{"symbol":4216,"time":886,"open":4960,"high":4961,"low":4962,"close":4963},694.95,696.54,691.66,692.12,{"symbol":4216,"time":891,"open":4965,"high":4966,"low":4967,"close":4968},689.42,695.87,688.34,693.95,{"symbol":4216,"time":897,"open":4970,"high":4971,"low":4972,"close":4973},681.46,692.31,680.85,690.62,{"symbol":4216,"time":903,"open":4975,"high":4976,"low":4977,"close":4978},680.94,683.69,675.79,677.62,{"symbol":4216,"time":909,"open":4980,"high":4981,"low":4982,"close":4983},690.35,691.45,681.76,686.19,{"symbol":4216,"time":915,"open":4985,"high":4986,"low":4987,"close":4988},696.21,696.96,684.03,689.53,{"symbol":4216,"time":920,"open":4990,"high":4991,"low":4965,"close":4992},689.58,696.93,695.41,{"symbol":4216,"time":926,"open":4994,"high":4995,"low":4996,"close":4997},691.79,694.21,687.12,691.97,{"symbol":4216,"time":932,"open":4955,"high":4999,"low":5000,"close":5001},697.06,684.83,694.04,{"symbol":4216,"time":938,"open":5003,"high":5004,"low":5005,"close":5006},697.05,697.84,693.94,695.42,{"symbol":4216,"time":943,"open":5008,"high":5009,"low":5010,"close":5011},694.18,696.53,693.57,695.49,{"symbol":4216,"time":949,"open":5013,"high":5014,"low":5015,"close":5016},690.49,694.13,689.92,692.73,{"symbol":4216,"time":955,"open":5018,"high":5019,"low":5020,"close":5021},688.15,690.96,687.16,689.23,{"symbol":4216,"time":961,"open":5023,"high":5024,"low":5025,"close":5026},689.85,691.13,686.92,688.98,{"symbol":4216,"time":965,"open":5028,"high":5029,"low":5030,"close":5031},679.65,688.74,678.13,685.4,{"symbol":4216,"time":971,"open":5033,"high":5034,"low":5035,"close":4861},681.49,684.77,676.57,{"symbol":4216,"time":977,"open":5037,"high":5038,"low":4913,"close":4962},693.66,694.25,{"symbol":4216,"time":983,"open":5040,"high":5041,"low":5042,"close":5043},694.57,695.45,691.25,692.24,{"symbol":4216,"time":988,"open":5045,"high":5046,"low":5047,"close":5048},691,691.72,686.04,690.36,{"symbol":4216,"time":994,"open":5011,"high":5050,"low":5051,"close":5052},696.09,691.35,693.77,{"symbol":4216,"time":1000,"open":5054,"high":5050,"low":5055,"close":5056},690.68,690.63,695.16,{"symbol":4216,"time":1005,"open":5055,"high":5058,"low":4957,"close":5059},695.31,694.07,{"symbol":4216,"time":1011,"open":5061,"high":4973,"low":5062,"close":5063},688.82,687.49,689.51,{"symbol":4216,"time":1017,"open":5065,"high":5066,"low":5067,"close":4990},692.19,693.96,689.32,{"symbol":4216,"time":1023,"open":5069,"high":5070,"low":5071,"close":5072},687.93,692.32,687.78,691.81,{"symbol":4216,"time":1029,"open":5074,"high":4929,"low":4899,"close":5075},686.54,687.72,{"symbol":4216,"time":1035,"open":5077,"high":5078,"low":5079,"close":5080},685.71,686.87,679.82,683.17,{"symbol":4216,"time":1040,"open":5082,"high":5083,"low":5084,"close":5085},687.14,687.36,681.71,681.92,{"symbol":4216,"time":1046,"open":5087,"high":5088,"low":5089,"close":5090},687.45,688.56,686.58,687.01,{"symbol":4216,"time":1052,"open":5092,"high":5093,"low":5094,"close":5095},687.54,689.2,686.07,687.85,{"symbol":4216,"time":1058,"open":5097,"high":4962,"low":5098,"close":5099},690.64,689.27,690.31,{"symbol":4216,"time":1064,"open":5101,"high":5102,"low":5103,"close":5104},687.95,690.83,687.8,690.38,{"symbol":4216,"time":1070,"open":5106,"high":5107,"low":5108,"close":5109},683.92,688.2,683.87,687.96,{"symbol":4216,"time":1075,"open":5111,"high":5112,"low":5113,"close":5000},683.94,685.36,680.59,{"symbol":4216,"time":1081,"open":5115,"high":5116,"low":5117,"close":5113},676.59,681.09,676.47,{"symbol":4216,"time":1086,"open":5119,"high":5120,"low":5121,"close":5117},677.6,680.74,674.9,{"symbol":4216,"time":1092,"open":5123,"high":5124,"low":5125,"close":5126},679.89,680.44,671.2,671.4,{"symbol":4216,"time":1097,"open":5128,"high":5129,"low":5130,"close":5131},679.23,681.08,674.98,678.87,{"symbol":4216,"time":1102,"open":5133,"high":5134,"low":5135,"close":5136},685.74,685.76,679.25,680.73,{"symbol":4216,"time":1108,"open":5138,"high":5139,"low":5140,"close":4982},688.17,688.88,679.17,{"symbol":4216,"time":1114,"open":5142,"high":5143,"low":5144,"close":5145},685.14,689.25,682.17,689.17,{"symbol":4216,"time":1119,"open":5147,"high":5148,"low":4884,"close":5149},682.56,688.97,687.57,{"symbol":4216,"time":1124,"open":5151,"high":5152,"low":5153,"close":5154},683.15,685.39,682.59,683.04,{"symbol":4216,"time":1130,"open":5156,"high":5157,"low":5158,"close":5159},686.59,686.64,681.57,683.63,{"symbol":4216,"time":1136,"open":5161,"high":5162,"low":5163,"close":5164},685.47,688.39,684.58,685.69,{"symbol":4216,"time":1142,"open":5166,"high":5167,"low":5168,"close":5169},685.3,685.37,681.34,684.39,{"symbol":4216,"time":1148,"open":5171,"high":5172,"low":5173,"close":5174},680.57,684.91,679.69,683.89,{"symbol":4216,"time":1153,"open":5085,"high":5176,"low":5177,"close":5178},683.82,679.33,681.53,{"symbol":4216,"time":1158,"open":5180,"high":5181,"low":5182,"close":5183},678.81,682.99,678.74,680.27,{"symbol":4216,"time":1164,"open":5185,"high":5186,"low":5187,"close":5188},680.86,683.67,680.5,683.39,{"symbol":4216,"time":1170,"open":5190,"high":5191,"low":5192,"close":5193},677.63,681.7,676.72,679.68,{"symbol":4216,"time":1175,"open":5195,"high":5196,"low":5197,"close":5198},668.63,676.21,664.48,675.02,{"symbol":4216,"time":1181,"open":5200,"high":5201,"low":5202,"close":5203},662.69,670.06,661.59,668.73,{"symbol":4216,"time":1187,"open":5205,"high":5206,"low":5207,"close":5208},655.05,664.55,650.85,659.03,{"symbol":4216,"time":1193,"open":5210,"high":5211,"low":5212,"close":5213},672.91,675.56,651.89,652.53,{"symbol":4216,"time":1199,"open":5215,"high":5216,"low":5217,"close":5218},660.78,667.34,658.75,662.63,{"symbol":4216,"time":1204,"open":5220,"high":5221,"low":4776,"close":5222},662.1,665.12,660.08,{"symbol":4216,"time":1209,"open":4843,"high":5224,"low":5225,"close":5226},673.71,662.17,665.67,{"symbol":4216,"time":1215,"open":5228,"high":5229,"low":5230,"close":5231},665.38,675.66,663.27,671.93,{"symbol":4216,"time":1221,"open":5187,"high":5185,"low":5233,"close":5234},670.52,672.04,{"symbol":4216,"time":1227,"open":5236,"high":5237,"low":5238,"close":5239},684.79,684.96,680.95,683.38,{"symbol":4216,"time":1232,"open":5241,"high":5242,"low":5243,"close":5244},679.95,683.57,678.73,683,{"symbol":4216,"time":1238,"open":5246,"high":5247,"low":5248,"close":5249},677.24,682.18,675.03,681.44,{"symbol":4216,"time":1244,"open":5251,"high":5252,"low":5253,"close":5254},667.91,671.08,661.21,670.97,{"symbol":4216,"time":1248,"open":5117,"high":5256,"low":5257,"close":5258},677.38,668.72,670.31,{"symbol":4216,"time":1254,"open":5130,"high":5185,"low":5260,"close":4861},674.17,{"symbol":4216,"time":1260,"open":4877,"high":5262,"low":5263,"close":5264},679.96,674.58,675.24,{"symbol":4216,"time":1266,"open":5266,"high":5267,"low":5268,"close":5269},685.67,685.8,679.94,683.34,{"symbol":4216,"time":1271,"open":5271,"high":5272,"low":5273,"close":5274},685.04,685.08,679.24,682.06,{"symbol":4216,"time":1276,"open":5276,"high":5277,"low":5278,"close":5278},683.9,685.94,679.83,{"symbol":4216,"time":1282,"open":5280,"high":5281,"low":5282,"close":5283},688.72,689.7,682.87,687.39,{"symbol":4216,"time":1287,"open":5285,"high":5286,"low":5000,"close":5287},687.05,688.91,687.06,{"symbol":4216,"time":1293,"open":5289,"high":5290,"low":5291,"close":5292},682.73,685.54,682.12,685.24,{"symbol":4216,"time":1298,"open":5294,"high":5295,"low":5296,"close":5297},676.46,678.47,675.65,677.25,{"symbol":4216,"time":1304,"open":5299,"high":5300,"low":5301,"close":5302},668.12,672.71,667.8,671.76,{"symbol":4216,"time":1309,"open":5304,"high":5304,"low":5305,"close":5301},672,663.3,{"symbol":4216,"time":1315,"open":5307,"high":5308,"low":5309,"close":5310},671.44,672.99,669.98,671.29,{"symbol":4216,"time":1319,"open":5312,"high":5313,"low":5314,"close":5315},667.32,672.21,667.27,671.3,{"symbol":4216,"time":1324,"open":5317,"high":5318,"low":5319,"close":5320},659.5,665.76,658.14,664.39,{"symbol":4216,"time":1329,"open":5322,"high":5323,"low":5324,"close":5325},666.82,668.71,657.11,660.64,{"symbol":4216,"time":1334,"open":5322,"high":5327,"low":4779,"close":5328},670.23,665.17,{"symbol":4216,"time":1340,"open":5330,"high":5331,"low":5332,"close":5333},657.17,665.83,653.17,662.23,{"symbol":4216,"time":1345,"open":5335,"high":5336,"low":5337,"close":5338},660.65,665.13,659.77,663.04,{"symbol":4216,"time":1350,"open":5340,"high":5341,"low":5342,"close":5343},672.13,673.95,652.84,653.02,{"symbol":4216,"time":1355,"open":5345,"high":5346,"low":5347,"close":4856},673.53,673.94,669.21,{"symbol":4216,"time":1359,"open":5349,"high":5350,"low":5351,"close":5352},670.25,673.21,669.42,673.11,{"symbol":4216,"time":1364,"open":5354,"high":5308,"low":5355,"close":5356},672.54,667.67,669.12,{"symbol":4216,"time":1370,"open":5358,"high":5359,"low":5360,"close":5361},671.62,672.51,669.46,671.61,{"symbol":4216,"time":1376,"open":5363,"high":5364,"low":5365,"close":5347},669.99,672.68,668.16,{"symbol":4216,"time":1381,"open":5367,"high":5368,"low":5369,"close":5370},670.45,670.57,666.78,669.22,{"symbol":4216,"time":1385,"open":5372,"high":5373,"low":5374,"close":5375},663.17,669.37,663.06,668.45,{"symbol":4216,"time":1390,"open":5377,"high":5378,"low":5379,"close":5380},662.93,666.65,661.61,666.18,{"symbol":4216,"time":1396,"open":5382,"high":5383,"low":5384,"close":5385},664.36,665.28,661.86,663.68,{"symbol":4216,"time":1401,"open":5387,"high":5388,"low":5389,"close":5390},659.51,662.37,657.88,661.82,{"symbol":4216,"time":1407,"open":5392,"high":5393,"low":5394,"close":5395},657.94,659.41,654.41,658.05,{"symbol":4216,"time":1412,"open":5397,"high":5398,"low":5399,"close":5400},664.51,664.61,659.67,661.1,{"symbol":4216,"time":1417,"open":5402,"high":5216,"low":5403,"close":5404},666.72,661.98,663.21,{"symbol":4216,"time":1423,"open":5406,"high":5407,"low":5225,"close":5408},662.2,667.29,666.84,{"symbol":4216,"time":1429,"open":5410,"high":5206,"low":5411,"close":5412},662.33,660.37,663.7,{"symbol":4216,"time":1435,"open":5414,"high":5415,"low":5416,"close":5417},661.89,664.89,660.27,662.26,{"symbol":4216,"time":1439,"open":5419,"high":5420,"low":5421,"close":5422},660.01,661.72,654.3,659.18,{"symbol":4216,"time":1442,"open":5424,"high":5425,"low":5426,"close":5427},661.47,661.78,659.21,660,{"symbol":4216,"time":1447,"open":5429,"high":5430,"low":5431,"close":5432},659.64,661.04,659.34,660.91,{"symbol":4216,"time":1453,"open":5434,"high":5435,"low":5436,"close":5437},657.6,659.11,656.9,657.41,{"symbol":4216,"time":1457,"open":5439,"high":5440,"low":5441,"close":5442},654.18,658.33,653.59,657.63,{"symbol":4216,"time":1463,"open":5444,"high":5445,"low":5446,"close":5447},653.62,654.55,650.63,652.21,{"symbol":4216,"time":1468,"open":5449,"high":5450,"low":5451,"close":5452},648.97,650.86,647.22,650.33,{"symbol":4216,"time":1474,"open":5454,"high":5455,"low":5456,"close":5457},648.62,649.84,647.23,648.83,{"symbol":4216,"time":1480,"open":5459,"high":5447,"low":5460,"close":5461},651.48,643.33,647.24,{"symbol":4216,"time":1484,"open":5463,"high":5464,"low":5465,"close":5466},644.42,649.15,643.51,649.12,{"symbol":4216,"time":1489,"open":5468,"high":5469,"low":5470,"close":5471},642.67,644.21,640.46,643.74,{"symbol":4216,"time":1495,"open":5473,"high":5474,"low":5475,"close":5476},637.5,640.49,634.92,640.27,{"symbol":4216,"time":1500,"open":5478,"high":5479,"low":5480,"close":5481},647.47,647.84,643.14,645.05,{"symbol":4216,"time":1506,"open":5461,"high":5483,"low":5484,"close":5485},649.48,645.34,648.92,{"symbol":4216,"time":1512,"open":5487,"high":5488,"low":5463,"close":5489},644.57,647.37,646.63,[5491,5497,5501,5504,5506,5509,5511,5513,5516,5518,5520,5522,5524,5526,5528,5530,5532,5533,5535,5537,5539,5541,5543,5545,5547,5549,5551,5553,5555,5557,5559,5561,5563,5564,5566,5568,5570,5572,5574,5575,5577,5579,5581,5583,5584,5586,5588,5589,5591,5593,5594,5596,5598,5599,5601,5603,5605,5607,5609],{"time":23,"symbol":5,"current_signal":5492,"signal_change":5493,"signal_type":5494,"trading_system":5495,"datetime":5496},"False","True","BEARISH","ADX","2026-09-17 00:00:00",{"time":82,"symbol":5,"current_signal":5493,"signal_change":5493,"signal_type":5498,"trading_system":5499,"datetime":5500},"BULLISH","RSI","2026-09-02 00:00:00",{"time":147,"symbol":5,"current_signal":5492,"signal_change":5493,"signal_type":5494,"trading_system":5502,"datetime":5503},"MA","2026-08-18 00:00:00",{"time":164,"symbol":5,"current_signal":5493,"signal_change":5493,"signal_type":5498,"trading_system":5495,"datetime":5505},"2026-08-13 00:00:00",{"time":243,"symbol":5,"current_signal":5492,"signal_change":5493,"signal_type":5494,"trading_system":5507,"datetime":5508},"BollingerBands","2026-07-24 00:00:00",{"time":243,"symbol":5,"current_signal":5492,"signal_change":5493,"signal_type":5494,"trading_system":5510,"datetime":5508},"CCI",{"time":255,"symbol":5,"current_signal":5492,"signal_change":5493,"signal_type":5494,"trading_system":5495,"datetime":5512},"2026-07-22 00:00:00",{"time":267,"symbol":5,"current_signal":5492,"signal_change":5493,"signal_type":5494,"trading_system":5514,"datetime":5515},"MACD","2026-07-20 00:00:00",{"time":296,"symbol":5,"current_signal":5493,"signal_change":5493,"signal_type":5498,"trading_system":5514,"datetime":5517},"2026-07-13 00:00:00",{"time":314,"symbol":5,"current_signal":5492,"signal_change":5493,"signal_type":5494,"trading_system":5514,"datetime":5519},"2026-07-08 00:00:00",{"time":375,"symbol":5,"current_signal":5493,"signal_change":5493,"signal_type":5498,"trading_system":5502,"datetime":5521},"2026-06-22 00:00:00",{"time":402,"symbol":5,"current_signal":5493,"signal_change":5493,"signal_type":5498,"trading_system":5507,"datetime":5523},"2026-06-12 00:00:00",{"time":413,"symbol":5,"current_signal":5493,"signal_change":5493,"signal_type":5498,"trading_system":5495,"datetime":5525},"2026-06-10 00:00:00",{"time":419,"symbol":5,"current_signal":5493,"signal_change":5493,"signal_type":5498,"trading_system":5510,"datetime":5527},"2026-06-09 00:00:00",{"time":425,"symbol":5,"current_signal":5493,"signal_change":5493,"signal_type":5498,"trading_system":5514,"datetime":5529},"2026-06-08 00:00:00",{"time":443,"symbol":5,"current_signal":5492,"signal_change":5493,"signal_type":5494,"trading_system":5507,"datetime":5531},"2026-06-03 00:00:00",{"time":443,"symbol":5,"current_signal":5492,"signal_change":5493,"signal_type":5494,"trading_system":5514,"datetime":5531},{"time":449,"symbol":5,"current_signal":5492,"signal_change":5493,"signal_type":5494,"trading_system":5502,"datetime":5534},"2026-06-02 00:00:00",{"time":460,"symbol":5,"current_signal":5493,"signal_change":5493,"signal_type":5498,"trading_system":5514,"datetime":5536},"2026-05-29 00:00:00",{"time":536,"symbol":5,"current_signal":5492,"signal_change":5493,"signal_type":5494,"trading_system":5510,"datetime":5538},"2026-05-11 00:00:00",{"time":548,"symbol":5,"current_signal":5492,"signal_change":5493,"signal_type":5494,"trading_system":5495,"datetime":5540},"2026-05-07 00:00:00",{"time":588,"symbol":5,"current_signal":5492,"signal_change":5493,"signal_type":5494,"trading_system":5514,"datetime":5542},"2026-04-28 00:00:00",{"time":597,"symbol":5,"current_signal":5493,"signal_change":5493,"signal_type":5498,"trading_system":5502,"datetime":5544},"2026-04-24 00:00:00",{"time":650,"symbol":5,"current_signal":5492,"signal_change":5493,"signal_type":5494,"trading_system":5499,"datetime":5546},"2026-04-10 00:00:00",{"time":661,"symbol":5,"current_signal":5493,"signal_change":5493,"signal_type":5498,"trading_system":5507,"datetime":5548},"2026-04-08 00:00:00",{"time":667,"symbol":5,"current_signal":5493,"signal_change":5493,"signal_type":5498,"trading_system":5510,"datetime":5550},"2026-04-07 00:00:00",{"time":691,"symbol":5,"current_signal":5493,"signal_change":5493,"signal_type":5498,"trading_system":5495,"datetime":5552},"2026-03-31 00:00:00",{"time":703,"symbol":5,"current_signal":5492,"signal_change":5493,"signal_type":5494,"trading_system":5495,"datetime":5554},"2026-03-27 00:00:00",{"time":709,"symbol":5,"current_signal":5493,"signal_change":5493,"signal_type":5498,"trading_system":5495,"datetime":5556},"2026-03-26 00:00:00",{"time":743,"symbol":5,"current_signal":5492,"signal_change":5493,"signal_type":5494,"trading_system":5514,"datetime":5558},"2026-03-18 00:00:00",{"time":749,"symbol":5,"current_signal":5493,"signal_change":5493,"signal_type":5498,"trading_system":5514,"datetime":5560},"2026-03-17 00:00:00",{"time":874,"symbol":5,"current_signal":5492,"signal_change":5493,"signal_type":5494,"trading_system":5510,"datetime":5562},"2026-02-12 00:00:00",{"time":874,"symbol":5,"current_signal":5492,"signal_change":5493,"signal_type":5494,"trading_system":5514,"datetime":5562},{"time":886,"symbol":5,"current_signal":5493,"signal_change":5493,"signal_type":5498,"trading_system":5510,"datetime":5565},"2026-02-10 00:00:00",{"time":891,"symbol":5,"current_signal":5493,"signal_change":5493,"signal_type":5498,"trading_system":5514,"datetime":5567},"2026-02-09 00:00:00",{"time":938,"symbol":5,"current_signal":5492,"signal_change":5493,"signal_type":5494,"trading_system":5502,"datetime":5569},"2026-01-28 00:00:00",{"time":977,"symbol":5,"current_signal":5493,"signal_change":5493,"signal_type":5498,"trading_system":5499,"datetime":5571},"2026-01-16 00:00:00",{"time":1000,"symbol":5,"current_signal":5492,"signal_change":5493,"signal_type":5494,"trading_system":5507,"datetime":5573},"2026-01-12 00:00:00",{"time":1000,"symbol":5,"current_signal":5492,"signal_change":5493,"signal_type":5494,"trading_system":5510,"datetime":5573},{"time":1040,"symbol":5,"current_signal":5492,"signal_change":5493,"signal_type":5494,"trading_system":5495,"datetime":5576},"2025-12-31 00:00:00",{"time":1052,"symbol":5,"current_signal":5492,"signal_change":5493,"signal_type":5494,"trading_system":5514,"datetime":5578},"2025-12-29 00:00:00",{"time":1102,"symbol":5,"current_signal":5493,"signal_change":5493,"signal_type":5498,"trading_system":5495,"datetime":5580},"2025-12-15 00:00:00",{"time":1114,"symbol":5,"current_signal":5493,"signal_change":5493,"signal_type":5498,"trading_system":5507,"datetime":5582},"2025-12-11 00:00:00",{"time":1114,"symbol":5,"current_signal":5493,"signal_change":5493,"signal_type":5498,"trading_system":5510,"datetime":5582},{"time":1148,"symbol":5,"current_signal":5493,"signal_change":5493,"signal_type":5498,"trading_system":5514,"datetime":5585},"2025-12-03 00:00:00",{"time":1209,"symbol":5,"current_signal":5492,"signal_change":5493,"signal_type":5494,"trading_system":5507,"datetime":5587},"2025-11-17 00:00:00",{"time":1209,"symbol":5,"current_signal":5492,"signal_change":5493,"signal_type":5494,"trading_system":5510,"datetime":5587},{"time":1215,"symbol":5,"current_signal":5492,"signal_change":5493,"signal_type":5494,"trading_system":5495,"datetime":5590},"2025-11-14 00:00:00",{"time":1221,"symbol":5,"current_signal":5492,"signal_change":5493,"signal_type":5494,"trading_system":5514,"datetime":5592},"2025-11-13 00:00:00",{"time":1221,"symbol":5,"current_signal":5492,"signal_change":5493,"signal_type":5494,"trading_system":5499,"datetime":5592},{"time":1315,"symbol":5,"current_signal":5493,"signal_change":5493,"signal_type":5498,"trading_system":5507,"datetime":5595},"2025-10-21 00:00:00",{"time":1319,"symbol":5,"current_signal":5493,"signal_change":5493,"signal_type":5498,"trading_system":5495,"datetime":5597},"2025-10-20 00:00:00",{"time":1319,"symbol":5,"current_signal":5493,"signal_change":5493,"signal_type":5498,"trading_system":5510,"datetime":5597},{"time":1324,"symbol":5,"current_signal":5493,"signal_change":5493,"signal_type":5498,"trading_system":5514,"datetime":5600},"2025-10-17 00:00:00",{"time":1340,"symbol":5,"current_signal":5493,"signal_change":5493,"signal_type":5498,"trading_system":5499,"datetime":5602},"2025-10-14 00:00:00",{"time":1350,"symbol":5,"current_signal":5492,"signal_change":5493,"signal_type":5494,"trading_system":5507,"datetime":5604},"2025-10-10 00:00:00",{"time":1359,"symbol":5,"current_signal":5492,"signal_change":5493,"signal_type":5494,"trading_system":5510,"datetime":5606},"2025-10-08 00:00:00",{"time":1364,"symbol":5,"current_signal":5492,"signal_change":5493,"signal_type":5494,"trading_system":5495,"datetime":5608},"2025-10-07 00:00:00",{"time":1390,"symbol":5,"current_signal":5492,"signal_change":5493,"signal_type":5494,"trading_system":5514,"datetime":5610},"2025-09-30 00:00:00",[5612,5618,5623,5628,5633,5638,5644,5649,5654,5659,5664,5669,5675,5680,5685,5690,5695,5700,5705,5710,5715,5720,5725,5730,5735,5740,5745,5750,5755,5761,5766,5771,5776,5781,5786,5791,5796,5800,5805,5810,5815,5820,5825,5830,5835,5840,5845,5850,5855,5860,5865,5870,5875,5880,5885,5890,5895,5900,5905,5910,5915,5920,5925,5930,5935,5940,5945,5949,5954,5959,5964,5969,5974,5979,5985,5991,5997,6002,6008,6014,6020,6026,6032,6038,6044,6050,6056,6062,6068,6074,6080,6086,6092,6098,6104,6110,6116,6122,6128,6134],{"symbol":5,"form":5613,"filingdate":755,"primarydocument":5614,"accessionnumber":5615,"filing_url":5616,"sec_url":5617},"8-K","axp-20260316.htm","0000004962-26-000121","https://www.sec.gov/Archives/edgar/data/4962/000000496226000121/axp-20260316.htm","https://www.sec.gov/Archives/edgar/data/4962/000000496226000121/0000004962-26-000121-index.htm",{"symbol":5,"form":5613,"filingdate":814,"primarydocument":5619,"accessionnumber":5620,"filing_url":5621,"sec_url":5622},"axp-20260302.htm","0000004962-26-000112","https://www.sec.gov/Archives/edgar/data/4962/000000496226000112/axp-20260302.htm","https://www.sec.gov/Archives/edgar/data/4962/000000496226000112/0000004962-26-000112-index.htm",{"symbol":5,"form":5613,"filingdate":832,"primarydocument":5624,"accessionnumber":5625,"filing_url":5626,"sec_url":5627},"axp-20260225.htm","0000004962-26-000107","https://www.sec.gov/Archives/edgar/data/4962/000000496226000107/axp-20260225.htm","https://www.sec.gov/Archives/edgar/data/4962/000000496226000107/0000004962-26-000107-index.htm",{"symbol":5,"form":5613,"filingdate":866,"primarydocument":5629,"accessionnumber":5630,"filing_url":5631,"sec_url":5632},"axp-20260217.htm","0000004962-26-000102","https://www.sec.gov/Archives/edgar/data/4962/000000496226000102/axp-20260217.htm","https://www.sec.gov/Archives/edgar/data/4962/000000496226000102/0000004962-26-000102-index.htm",{"symbol":5,"form":5613,"filingdate":886,"primarydocument":5634,"accessionnumber":5635,"filing_url":5636,"sec_url":5637},"axp-20260210.htm","0000004962-26-000094","https://www.sec.gov/Archives/edgar/data/4962/000000496226000094/axp-20260210.htm","https://www.sec.gov/Archives/edgar/data/4962/000000496226000094/0000004962-26-000094-index.htm",{"symbol":5,"form":5639,"filingdate":897,"primarydocument":5640,"accessionnumber":5641,"filing_url":5642,"sec_url":5643},"10-K","axp-20251231.htm","0000004962-26-000080","https://www.sec.gov/Archives/edgar/data/4962/000000496226000080/axp-20251231.htm","https://www.sec.gov/Archives/edgar/data/4962/000000496226000080/0000004962-26-000080-index.htm",{"symbol":5,"form":5613,"filingdate":926,"primarydocument":5645,"accessionnumber":5646,"filing_url":5647,"sec_url":5648},"axp-20260130.htm","0000004962-26-000037","https://www.sec.gov/Archives/edgar/data/4962/000000496226000037/axp-20260130.htm","https://www.sec.gov/Archives/edgar/data/4962/000000496226000037/0000004962-26-000037-index.htm",{"symbol":5,"form":5613,"filingdate":983,"primarydocument":5650,"accessionnumber":5651,"filing_url":5652,"sec_url":5653},"axp-20260115.htm","0000004962-26-000028","https://www.sec.gov/Archives/edgar/data/4962/000000496226000028/axp-20260115.htm","https://www.sec.gov/Archives/edgar/data/4962/000000496226000028/0000004962-26-000028-index.htm",{"symbol":5,"form":5613,"filingdate":1102,"primarydocument":5655,"accessionnumber":5656,"filing_url":5657,"sec_url":5658},"axp-20251215.htm","0000004962-25-000265","https://www.sec.gov/Archives/edgar/data/4962/000000496225000265/axp-20251215.htm","https://www.sec.gov/Archives/edgar/data/4962/000000496225000265/0000004962-25-000265-index.htm",{"symbol":5,"form":5613,"filingdate":1209,"primarydocument":5660,"accessionnumber":5661,"filing_url":5662,"sec_url":5663},"axp-20251117.htm","0000004962-25-000259","https://www.sec.gov/Archives/edgar/data/4962/000000496225000259/axp-20251117.htm","https://www.sec.gov/Archives/edgar/data/4962/000000496225000259/0000004962-25-000259-index.htm",{"symbol":5,"form":5613,"filingdate":1298,"primarydocument":5665,"accessionnumber":5666,"filing_url":5667,"sec_url":5668},"axp-20251024.htm","0000004962-25-000231","https://www.sec.gov/Archives/edgar/data/4962/000000496225000231/axp-20251024.htm","https://www.sec.gov/Archives/edgar/data/4962/000000496225000231/0000004962-25-000231-index.htm",{"symbol":5,"form":5670,"filingdate":1324,"primarydocument":5671,"accessionnumber":5672,"filing_url":5673,"sec_url":5674},"10-Q","axp-20250930.htm","0000004962-25-000222","https://www.sec.gov/Archives/edgar/data/4962/000000496225000222/axp-20250930.htm","https://www.sec.gov/Archives/edgar/data/4962/000000496225000222/0000004962-25-000222-index.htm",{"symbol":5,"form":5613,"filingdate":1324,"primarydocument":5676,"accessionnumber":5677,"filing_url":5678,"sec_url":5679},"axp-20251017.htm","0000004962-25-000218","https://www.sec.gov/Archives/edgar/data/4962/000000496225000218/axp-20251017.htm","https://www.sec.gov/Archives/edgar/data/4962/000000496225000218/0000004962-25-000218-index.htm",{"symbol":5,"form":5613,"filingdate":1334,"primarydocument":5681,"accessionnumber":5682,"filing_url":5683,"sec_url":5684},"axp-20251015.htm","0000004962-25-000210","https://www.sec.gov/Archives/edgar/data/4962/000000496225000210/axp-20251015.htm","https://www.sec.gov/Archives/edgar/data/4962/000000496225000210/0000004962-25-000210-index.htm",{"symbol":5,"form":5613,"filingdate":1396,"primarydocument":5686,"accessionnumber":5687,"filing_url":5688,"sec_url":5689},"axp-20250929.htm","0000004962-25-000177","https://www.sec.gov/Archives/edgar/data/4962/000000496225000177/axp-20250929.htm","https://www.sec.gov/Archives/edgar/data/4962/000000496225000177/0000004962-25-000177-index.htm",{"symbol":5,"form":5613,"filingdate":1447,"primarydocument":5691,"accessionnumber":5692,"filing_url":5693,"sec_url":5694},"axp-20250915.htm","0000004962-25-000172","https://www.sec.gov/Archives/edgar/data/4962/000000496225000172/axp-20250915.htm","https://www.sec.gov/Archives/edgar/data/4962/000000496225000172/0000004962-25-000172-index.htm",{"symbol":5,"form":5613,"filingdate":1557,"primarydocument":5696,"accessionnumber":5697,"filing_url":5698,"sec_url":5699},"axp-20250815.htm","0000004962-25-000157","https://www.sec.gov/Archives/edgar/data/4962/000000496225000157/axp-20250815.htm","https://www.sec.gov/Archives/edgar/data/4962/000000496225000157/0000004962-25-000157-index.htm",{"symbol":5,"form":5613,"filingdate":1643,"primarydocument":5701,"accessionnumber":5702,"filing_url":5703,"sec_url":5704},"axp-20250725.htm","0000004962-25-000128","https://www.sec.gov/Archives/edgar/data/4962/000000496225000128/axp-20250725.htm","https://www.sec.gov/Archives/edgar/data/4962/000000496225000128/0000004962-25-000128-index.htm",{"symbol":5,"form":5613,"filingdate":1653,"primarydocument":5706,"accessionnumber":5707,"filing_url":5708,"sec_url":5709},"axp-20250723.htm","0000004962-25-000113","https://www.sec.gov/Archives/edgar/data/4962/000000496225000113/axp-20250723.htm","https://www.sec.gov/Archives/edgar/data/4962/000000496225000113/0000004962-25-000113-index.htm",{"symbol":5,"form":5613,"filingdate":1668,"primarydocument":5711,"accessionnumber":5712,"filing_url":5713,"sec_url":5714},"axp-20250718.htm","0000004962-25-000082","https://www.sec.gov/Archives/edgar/data/4962/000000496225000082/axp-20250718.htm","https://www.sec.gov/Archives/edgar/data/4962/000000496225000082/0000004962-25-000082-index.htm",{"symbol":5,"form":5670,"filingdate":1668,"primarydocument":5716,"accessionnumber":5717,"filing_url":5718,"sec_url":5719},"axp-20250630.htm","0000004962-25-000083","https://www.sec.gov/Archives/edgar/data/4962/000000496225000083/axp-20250630.htm","https://www.sec.gov/Archives/edgar/data/4962/000000496225000083/0000004962-25-000083-index.htm",{"symbol":5,"form":5613,"filingdate":1683,"primarydocument":5721,"accessionnumber":5722,"filing_url":5723,"sec_url":5724},"axp-20250715.htm","0000004962-25-000078","https://www.sec.gov/Archives/edgar/data/4962/000000496225000078/axp-20250715.htm","https://www.sec.gov/Archives/edgar/data/4962/000000496225000078/0000004962-25-000078-index.htm",{"symbol":5,"form":5613,"filingdate":1730,"primarydocument":5726,"accessionnumber":5727,"filing_url":5728,"sec_url":5729},"axp-20250701.htm","0000004962-25-000073","https://www.sec.gov/Archives/edgar/data/4962/000000496225000073/axp-20250701.htm","https://www.sec.gov/Archives/edgar/data/4962/000000496225000073/0000004962-25-000073-index.htm",{"symbol":5,"form":5613,"filingdate":1782,"primarydocument":5731,"accessionnumber":5732,"filing_url":5733,"sec_url":5734},"axp-20250616.htm","0000004962-25-000068","https://www.sec.gov/Archives/edgar/data/4962/000000496225000068/axp-20250616.htm","https://www.sec.gov/Archives/edgar/data/4962/000000496225000068/0000004962-25-000068-index.htm",{"symbol":5,"form":5613,"filingdate":1880,"primarydocument":5736,"accessionnumber":5737,"filing_url":5738,"sec_url":5739},"axp-20250520.htm","0000004962-25-000063","https://www.sec.gov/Archives/edgar/data/4962/000000496225000063/axp-20250520.htm","https://www.sec.gov/Archives/edgar/data/4962/000000496225000063/0000004962-25-000063-index.htm",{"symbol":5,"form":5613,"filingdate":1897,"primarydocument":5741,"accessionnumber":5742,"filing_url":5743,"sec_url":5744},"axp-20250515.htm","0000004962-25-000060","https://www.sec.gov/Archives/edgar/data/4962/000000496225000060/axp-20250515.htm","https://www.sec.gov/Archives/edgar/data/4962/000000496225000060/0000004962-25-000060-index.htm",{"symbol":5,"form":5613,"filingdate":1953,"primarydocument":5746,"accessionnumber":5747,"filing_url":5748,"sec_url":5749},"axp-20250429.htm","0000004962-25-000050","https://www.sec.gov/Archives/edgar/data/4962/000000496225000050/axp-20250429.htm","https://www.sec.gov/Archives/edgar/data/4962/000000496225000050/0000004962-25-000050-index.htm",{"symbol":5,"form":5613,"filingdate":1976,"primarydocument":5751,"accessionnumber":5752,"filing_url":5753,"sec_url":5754},"axp-20250425.htm","0000004962-25-000048","https://www.sec.gov/Archives/edgar/data/4962/000000496225000048/axp-20250425.htm","https://www.sec.gov/Archives/edgar/data/4962/000000496225000048/0000004962-25-000048-index.htm",{"symbol":5,"form":5670,"filingdate":5756,"primarydocument":5757,"accessionnumber":5758,"filing_url":5759,"sec_url":5760},"2025-04-18","axp-20250331.htm","0000004962-25-000045","https://www.sec.gov/Archives/edgar/data/4962/000000496225000045/axp-20250331.htm","https://www.sec.gov/Archives/edgar/data/4962/000000496225000045/0000004962-25-000045-index.htm",{"symbol":5,"form":5613,"filingdate":2005,"primarydocument":5762,"accessionnumber":5763,"filing_url":5764,"sec_url":5765},"axp-20250417.htm","0000004962-25-000034","https://www.sec.gov/Archives/edgar/data/4962/000000496225000034/axp-20250417.htm","https://www.sec.gov/Archives/edgar/data/4962/000000496225000034/0000004962-25-000034-index.htm",{"symbol":5,"form":5613,"filingdate":2017,"primarydocument":5767,"accessionnumber":5768,"filing_url":5769,"sec_url":5770},"axp-20250415.htm","0000004962-25-000030","https://www.sec.gov/Archives/edgar/data/4962/000000496225000030/axp-20250415.htm","https://www.sec.gov/Archives/edgar/data/4962/000000496225000030/0000004962-25-000030-index.htm",{"symbol":5,"form":5613,"filingdate":2142,"primarydocument":5772,"accessionnumber":5773,"filing_url":5774,"sec_url":5775},"axp-20250317.htm","0000004962-25-000024","https://www.sec.gov/Archives/edgar/data/4962/000000496225000024/axp-20250317.htm","https://www.sec.gov/Archives/edgar/data/4962/000000496225000024/0000004962-25-000024-index.htm",{"symbol":5,"form":5613,"filingdate":2201,"primarydocument":5777,"accessionnumber":5778,"filing_url":5779,"sec_url":5780},"axp-20250303.htm","0000004962-25-000022","https://www.sec.gov/Archives/edgar/data/4962/000000496225000022/axp-20250303.htm","https://www.sec.gov/Archives/edgar/data/4962/000000496225000022/0000004962-25-000022-index.htm",{"symbol":5,"form":5613,"filingdate":2244,"primarydocument":5782,"accessionnumber":5783,"filing_url":5784,"sec_url":5785},"axp-20250218.htm","0000004962-25-000020","https://www.sec.gov/Archives/edgar/data/4962/000000496225000020/axp-20250218.htm","https://www.sec.gov/Archives/edgar/data/4962/000000496225000020/0000004962-25-000020-index.htm",{"symbol":5,"form":5639,"filingdate":2275,"primarydocument":5787,"accessionnumber":5788,"filing_url":5789,"sec_url":5790},"axp-20241231.htm","0000004962-25-000016","https://www.sec.gov/Archives/edgar/data/4962/000000496225000016/axp-20241231.htm","https://www.sec.gov/Archives/edgar/data/4962/000000496225000016/0000004962-25-000016-index.htm",{"symbol":5,"form":5613,"filingdate":2310,"primarydocument":5792,"accessionnumber":5793,"filing_url":5794,"sec_url":5795},"axp-20250130.htm","0000004962-25-000010","https://www.sec.gov/Archives/edgar/data/4962/000000496225000010/axp-20250130.htm","https://www.sec.gov/Archives/edgar/data/4962/000000496225000010/0000004962-25-000010-index.htm",{"symbol":5,"form":5613,"filingdate":2310,"primarydocument":5792,"accessionnumber":5797,"filing_url":5798,"sec_url":5799},"0000004962-25-000011","https://www.sec.gov/Archives/edgar/data/4962/000000496225000011/axp-20250130.htm","https://www.sec.gov/Archives/edgar/data/4962/000000496225000011/0000004962-25-000011-index.htm",{"symbol":5,"form":5613,"filingdate":2331,"primarydocument":5801,"accessionnumber":5802,"filing_url":5803,"sec_url":5804},"axp-20250124.htm","0000004962-25-000007","https://www.sec.gov/Archives/edgar/data/4962/000000496225000007/axp-20250124.htm","https://www.sec.gov/Archives/edgar/data/4962/000000496225000007/0000004962-25-000007-index.htm",{"symbol":5,"form":5613,"filingdate":2354,"primarydocument":5806,"accessionnumber":5807,"filing_url":5808,"sec_url":5809},"axp-20250116.htm","0000004962-25-000005","https://www.sec.gov/Archives/edgar/data/4962/000000496225000005/axp-20250116.htm","https://www.sec.gov/Archives/edgar/data/4962/000000496225000005/0000004962-25-000005-index.htm",{"symbol":5,"form":5613,"filingdate":2360,"primarydocument":5811,"accessionnumber":5812,"filing_url":5813,"sec_url":5814},"axp-20250115.htm","0000004962-25-000002","https://www.sec.gov/Archives/edgar/data/4962/000000496225000002/axp-20250115.htm","https://www.sec.gov/Archives/edgar/data/4962/000000496225000002/0000004962-25-000002-index.htm",{"symbol":5,"form":5613,"filingdate":2456,"primarydocument":5816,"accessionnumber":5817,"filing_url":5818,"sec_url":5819},"axp-20241216.htm","0000004962-24-000074","https://www.sec.gov/Archives/edgar/data/4962/000000496224000074/axp-20241216.htm","https://www.sec.gov/Archives/edgar/data/4962/000000496224000074/0000004962-24-000074-index.htm",{"symbol":5,"form":5613,"filingdate":2557,"primarydocument":5821,"accessionnumber":5822,"filing_url":5823,"sec_url":5824},"axp-20241115.htm","0000004962-24-000072","https://www.sec.gov/Archives/edgar/data/4962/000000496224000072/axp-20241115.htm","https://www.sec.gov/Archives/edgar/data/4962/000000496224000072/0000004962-24-000072-index.htm",{"symbol":5,"form":5613,"filingdate":2670,"primarydocument":5826,"accessionnumber":5827,"filing_url":5828,"sec_url":5829},"axp-20241018.htm","0000004962-24-000067","https://www.sec.gov/Archives/edgar/data/4962/000000496224000067/axp-20241018.htm","https://www.sec.gov/Archives/edgar/data/4962/000000496224000067/0000004962-24-000067-index.htm",{"symbol":5,"form":5670,"filingdate":2670,"primarydocument":5831,"accessionnumber":5832,"filing_url":5833,"sec_url":5834},"axp-20240930.htm","0000004962-24-000068","https://www.sec.gov/Archives/edgar/data/4962/000000496224000068/axp-20240930.htm","https://www.sec.gov/Archives/edgar/data/4962/000000496224000068/0000004962-24-000068-index.htm",{"symbol":5,"form":5613,"filingdate":2687,"primarydocument":5836,"accessionnumber":5837,"filing_url":5838,"sec_url":5839},"axp-20241015.htm","0000004962-24-000065","https://www.sec.gov/Archives/edgar/data/4962/000000496224000065/axp-20241015.htm","https://www.sec.gov/Archives/edgar/data/4962/000000496224000065/0000004962-24-000065-index.htm",{"symbol":5,"form":5613,"filingdate":2753,"primarydocument":5841,"accessionnumber":5842,"filing_url":5843,"sec_url":5844},"axp-20240925.htm","0000004962-24-000063","https://www.sec.gov/Archives/edgar/data/4962/000000496224000063/axp-20240925.htm","https://www.sec.gov/Archives/edgar/data/4962/000000496224000063/0000004962-24-000063-index.htm",{"symbol":5,"form":5613,"filingdate":2799,"primarydocument":5846,"accessionnumber":5847,"filing_url":5848,"sec_url":5849},"axp-20240916.htm","0000004962-24-000061","https://www.sec.gov/Archives/edgar/data/4962/000000496224000061/axp-20240916.htm","https://www.sec.gov/Archives/edgar/data/4962/000000496224000061/0000004962-24-000061-index.htm",{"symbol":5,"form":5613,"filingdate":2919,"primarydocument":5851,"accessionnumber":5852,"filing_url":5853,"sec_url":5854},"axp-20240815.htm","0000004962-24-000059","https://www.sec.gov/Archives/edgar/data/4962/000000496224000059/axp-20240815.htm","https://www.sec.gov/Archives/edgar/data/4962/000000496224000059/0000004962-24-000059-index.htm",{"symbol":5,"form":5613,"filingdate":2999,"primarydocument":5856,"accessionnumber":5857,"filing_url":5858,"sec_url":5859},"axp-20240726.htm","0000004962-24-000054","https://www.sec.gov/Archives/edgar/data/4962/000000496224000054/axp-20240726.htm","https://www.sec.gov/Archives/edgar/data/4962/000000496224000054/0000004962-24-000054-index.htm",{"symbol":5,"form":5670,"filingdate":3029,"primarydocument":5861,"accessionnumber":5862,"filing_url":5863,"sec_url":5864},"axp-20240630.htm","0000004962-24-000052","https://www.sec.gov/Archives/edgar/data/4962/000000496224000052/axp-20240630.htm","https://www.sec.gov/Archives/edgar/data/4962/000000496224000052/0000004962-24-000052-index.htm",{"symbol":5,"form":5613,"filingdate":3029,"primarydocument":5866,"accessionnumber":5867,"filing_url":5868,"sec_url":5869},"axp-20240719.htm","0000004962-24-000051","https://www.sec.gov/Archives/edgar/data/4962/000000496224000051/axp-20240719.htm","https://www.sec.gov/Archives/edgar/data/4962/000000496224000051/0000004962-24-000051-index.htm",{"symbol":5,"form":5613,"filingdate":3051,"primarydocument":5871,"accessionnumber":5872,"filing_url":5873,"sec_url":5874},"axp-20240715.htm","0000004962-24-000049","https://www.sec.gov/Archives/edgar/data/4962/000000496224000049/axp-20240715.htm","https://www.sec.gov/Archives/edgar/data/4962/000000496224000049/0000004962-24-000049-index.htm",{"symbol":5,"form":5613,"filingdate":3151,"primarydocument":5876,"accessionnumber":5877,"filing_url":5878,"sec_url":5879},"axp-20240617.htm","0000004962-24-000046","https://www.sec.gov/Archives/edgar/data/4962/000000496224000046/axp-20240617.htm","https://www.sec.gov/Archives/edgar/data/4962/000000496224000046/0000004962-24-000046-index.htm",{"symbol":5,"form":5613,"filingdate":3273,"primarydocument":5881,"accessionnumber":5882,"filing_url":5883,"sec_url":5884},"axp-20240515.htm","0000004962-24-000044","https://www.sec.gov/Archives/edgar/data/4962/000000496224000044/axp-20240515.htm","https://www.sec.gov/Archives/edgar/data/4962/000000496224000044/0000004962-24-000044-index.htm",{"symbol":5,"form":5613,"filingdate":3300,"primarydocument":5886,"accessionnumber":5887,"filing_url":5888,"sec_url":5889},"axp-20240506.htm","0000004962-24-000038","https://www.sec.gov/Archives/edgar/data/4962/000000496224000038/axp-20240506.htm","https://www.sec.gov/Archives/edgar/data/4962/000000496224000038/0000004962-24-000038-index.htm",{"symbol":5,"form":5613,"filingdate":3350,"primarydocument":5891,"accessionnumber":5892,"filing_url":5893,"sec_url":5894},"axp-20240425.htm","0000004962-24-000033","https://www.sec.gov/Archives/edgar/data/4962/000000496224000033/axp-20240425.htm","https://www.sec.gov/Archives/edgar/data/4962/000000496224000033/0000004962-24-000033-index.htm",{"symbol":5,"form":5670,"filingdate":3373,"primarydocument":5896,"accessionnumber":5897,"filing_url":5898,"sec_url":5899},"axp-20240331.htm","0000004962-24-000031","https://www.sec.gov/Archives/edgar/data/4962/000000496224000031/axp-20240331.htm","https://www.sec.gov/Archives/edgar/data/4962/000000496224000031/0000004962-24-000031-index.htm",{"symbol":5,"form":5613,"filingdate":3373,"primarydocument":5901,"accessionnumber":5902,"filing_url":5903,"sec_url":5904},"axp-20240419.htm","0000004962-24-000029","https://www.sec.gov/Archives/edgar/data/4962/000000496224000029/axp-20240419.htm","https://www.sec.gov/Archives/edgar/data/4962/000000496224000029/0000004962-24-000029-index.htm",{"symbol":5,"form":5613,"filingdate":3396,"primarydocument":5906,"accessionnumber":5907,"filing_url":5908,"sec_url":5909},"axp-20240415.htm","0000004962-24-000023","https://www.sec.gov/Archives/edgar/data/4962/000000496224000023/axp-20240415.htm","https://www.sec.gov/Archives/edgar/data/4962/000000496224000023/0000004962-24-000023-index.htm",{"symbol":5,"form":5613,"filingdate":3511,"primarydocument":5911,"accessionnumber":5912,"filing_url":5913,"sec_url":5914},"axp-20240315.htm","0000004962-24-000019","https://www.sec.gov/Archives/edgar/data/4962/000000496224000019/axp-20240315.htm","https://www.sec.gov/Archives/edgar/data/4962/000000496224000019/0000004962-24-000019-index.htm",{"symbol":5,"form":5613,"filingdate":3547,"primarydocument":5916,"accessionnumber":5917,"filing_url":5918,"sec_url":5919},"axp-20240306.htm","0000004962-24-000017","https://www.sec.gov/Archives/edgar/data/4962/000000496224000017/axp-20240306.htm","https://www.sec.gov/Archives/edgar/data/4962/000000496224000017/0000004962-24-000017-index.htm",{"symbol":5,"form":5613,"filingdate":3620,"primarydocument":5921,"accessionnumber":5922,"filing_url":5923,"sec_url":5924},"axp-20240216.htm","0000004962-24-000016","https://www.sec.gov/Archives/edgar/data/4962/000000496224000016/axp-20240216.htm","https://www.sec.gov/Archives/edgar/data/4962/000000496224000016/0000004962-24-000016-index.htm",{"symbol":5,"form":5613,"filingdate":3626,"primarydocument":5926,"accessionnumber":5927,"filing_url":5928,"sec_url":5929},"axp-20240215.htm","0000004962-24-000015","https://www.sec.gov/Archives/edgar/data/4962/000000496224000015/axp-20240215.htm","https://www.sec.gov/Archives/edgar/data/4962/000000496224000015/0000004962-24-000015-index.htm",{"symbol":5,"form":5639,"filingdate":3649,"primarydocument":5931,"accessionnumber":5932,"filing_url":5933,"sec_url":5934},"axp-20231231.htm","0000004962-24-000013","https://www.sec.gov/Archives/edgar/data/4962/000000496224000013/axp-20231231.htm","https://www.sec.gov/Archives/edgar/data/4962/000000496224000013/0000004962-24-000013-index.htm",{"symbol":5,"form":5613,"filingdate":3708,"primarydocument":5936,"accessionnumber":5937,"filing_url":5938,"sec_url":5939},"axp-20240126.htm","0000004962-24-000008","https://www.sec.gov/Archives/edgar/data/4962/000000496224000008/axp-20240126.htm","https://www.sec.gov/Archives/edgar/data/4962/000000496224000008/0000004962-24-000008-index.htm",{"symbol":5,"form":5613,"filingdate":3755,"primarydocument":5941,"accessionnumber":5942,"filing_url":5943,"sec_url":5944},"axp-20240116.htm","0000004962-24-000004","https://www.sec.gov/Archives/edgar/data/4962/000000496224000004/axp-20240116.htm","https://www.sec.gov/Archives/edgar/data/4962/000000496224000004/0000004962-24-000004-index.htm",{"symbol":5,"form":5613,"filingdate":3755,"primarydocument":5941,"accessionnumber":5946,"filing_url":5947,"sec_url":5948},"0000004962-24-000002","https://www.sec.gov/Archives/edgar/data/4962/000000496224000002/axp-20240116.htm","https://www.sec.gov/Archives/edgar/data/4962/000000496224000002/0000004962-24-000002-index.htm",{"symbol":5,"form":5613,"filingdate":3862,"primarydocument":5950,"accessionnumber":5951,"filing_url":5952,"sec_url":5953},"axp-20231215.htm","0000004962-23-000043","https://www.sec.gov/Archives/edgar/data/4962/000000496223000043/axp-20231215.htm","https://www.sec.gov/Archives/edgar/data/4962/000000496223000043/0000004962-23-000043-index.htm",{"symbol":5,"form":5613,"filingdate":3985,"primarydocument":5955,"accessionnumber":5956,"filing_url":5957,"sec_url":5958},"axp-20231115.htm","0000004962-23-000040","https://www.sec.gov/Archives/edgar/data/4962/000000496223000040/axp-20231115.htm","https://www.sec.gov/Archives/edgar/data/4962/000000496223000040/0000004962-23-000040-index.htm",{"symbol":5,"form":5613,"filingdate":4055,"primarydocument":5960,"accessionnumber":5961,"filing_url":5962,"sec_url":5963},"axp-20231030.htm","0000004962-23-000039","https://www.sec.gov/Archives/edgar/data/4962/000000496223000039/axp-20231030.htm","https://www.sec.gov/Archives/edgar/data/4962/000000496223000039/0000004962-23-000039-index.htm",{"symbol":5,"form":5670,"filingdate":4090,"primarydocument":5965,"accessionnumber":5966,"filing_url":5967,"sec_url":5968},"axp-20230930.htm","0000004962-23-000038","https://www.sec.gov/Archives/edgar/data/4962/000000496223000038/axp-20230930.htm","https://www.sec.gov/Archives/edgar/data/4962/000000496223000038/0000004962-23-000038-index.htm",{"symbol":5,"form":5613,"filingdate":4090,"primarydocument":5970,"accessionnumber":5971,"filing_url":5972,"sec_url":5973},"axp-20231020.htm","0000004962-23-000037","https://www.sec.gov/Archives/edgar/data/4962/000000496223000037/axp-20231020.htm","https://www.sec.gov/Archives/edgar/data/4962/000000496223000037/0000004962-23-000037-index.htm",{"symbol":5,"form":5613,"filingdate":4114,"primarydocument":5975,"accessionnumber":5976,"filing_url":5977,"sec_url":5978},"axp-20231016.htm","0000004962-23-000035","https://www.sec.gov/Archives/edgar/data/4962/000000496223000035/axp-20231016.htm","https://www.sec.gov/Archives/edgar/data/4962/000000496223000035/0000004962-23-000035-index.htm",{"symbol":5,"form":5613,"filingdate":5980,"primarydocument":5981,"accessionnumber":5982,"filing_url":5983,"sec_url":5984},"2023-09-15","axp-20230915.htm","0000004962-23-000034","https://www.sec.gov/Archives/edgar/data/4962/000000496223000034/axp-20230915.htm","https://www.sec.gov/Archives/edgar/data/4962/000000496223000034/0000004962-23-000034-index.htm",{"symbol":5,"form":5613,"filingdate":5986,"primarydocument":5987,"accessionnumber":5988,"filing_url":5989,"sec_url":5990},"2023-08-15","axp-20230815.htm","0000004962-23-000031","https://www.sec.gov/Archives/edgar/data/4962/000000496223000031/axp-20230815.htm","https://www.sec.gov/Archives/edgar/data/4962/000000496223000031/0000004962-23-000031-index.htm",{"symbol":5,"form":5613,"filingdate":5992,"primarydocument":5993,"accessionnumber":5994,"filing_url":5995,"sec_url":5996},"2023-07-28","axp-20230728.htm","0000004962-23-000030","https://www.sec.gov/Archives/edgar/data/4962/000000496223000030/axp-20230728.htm","https://www.sec.gov/Archives/edgar/data/4962/000000496223000030/0000004962-23-000030-index.htm",{"symbol":5,"form":5613,"filingdate":5992,"primarydocument":5998,"accessionnumber":5999,"filing_url":6000,"sec_url":6001},"axp-20230725.htm","0000004962-23-000029","https://www.sec.gov/Archives/edgar/data/4962/000000496223000029/axp-20230725.htm","https://www.sec.gov/Archives/edgar/data/4962/000000496223000029/0000004962-23-000029-index.htm",{"symbol":5,"form":5670,"filingdate":6003,"primarydocument":6004,"accessionnumber":6005,"filing_url":6006,"sec_url":6007},"2023-07-25","axp-20230630.htm","0000004962-23-000028","https://www.sec.gov/Archives/edgar/data/4962/000000496223000028/axp-20230630.htm","https://www.sec.gov/Archives/edgar/data/4962/000000496223000028/0000004962-23-000028-index.htm",{"symbol":5,"form":5613,"filingdate":6009,"primarydocument":6010,"accessionnumber":6011,"filing_url":6012,"sec_url":6013},"2023-07-21","axp-20230721.htm","0000004962-23-000027","https://www.sec.gov/Archives/edgar/data/4962/000000496223000027/axp-20230721.htm","https://www.sec.gov/Archives/edgar/data/4962/000000496223000027/0000004962-23-000027-index.htm",{"symbol":5,"form":5613,"filingdate":6015,"primarydocument":6016,"accessionnumber":6017,"filing_url":6018,"sec_url":6019},"2023-07-17","axp-20230717.htm","0000004962-23-000026","https://www.sec.gov/Archives/edgar/data/4962/000000496223000026/axp-20230717.htm","https://www.sec.gov/Archives/edgar/data/4962/000000496223000026/0000004962-23-000026-index.htm",{"symbol":5,"form":5613,"filingdate":6021,"primarydocument":6022,"accessionnumber":6023,"filing_url":6024,"sec_url":6025},"2023-06-27","axp-20230627.htm","0000004962-23-000024","https://www.sec.gov/Archives/edgar/data/4962/000000496223000024/axp-20230627.htm","https://www.sec.gov/Archives/edgar/data/4962/000000496223000024/0000004962-23-000024-index.htm",{"symbol":5,"form":5613,"filingdate":6027,"primarydocument":6028,"accessionnumber":6029,"filing_url":6030,"sec_url":6031},"2023-06-15","axp-20230615.htm","0000004962-23-000021","https://www.sec.gov/Archives/edgar/data/4962/000000496223000021/axp-20230615.htm","https://www.sec.gov/Archives/edgar/data/4962/000000496223000021/0000004962-23-000021-index.htm",{"symbol":5,"form":5613,"filingdate":6033,"primarydocument":6034,"accessionnumber":6035,"filing_url":6036,"sec_url":6037},"2023-05-15","axp-20230515.htm","0000004962-23-000019","https://www.sec.gov/Archives/edgar/data/4962/000000496223000019/axp-20230515.htm","https://www.sec.gov/Archives/edgar/data/4962/000000496223000019/0000004962-23-000019-index.htm",{"symbol":5,"form":5613,"filingdate":6039,"primarydocument":6040,"accessionnumber":6041,"filing_url":6042,"sec_url":6043},"2023-05-05","axp-20230502.htm","0000004962-23-000018","https://www.sec.gov/Archives/edgar/data/4962/000000496223000018/axp-20230502.htm","https://www.sec.gov/Archives/edgar/data/4962/000000496223000018/0000004962-23-000018-index.htm",{"symbol":5,"form":5613,"filingdate":6045,"primarydocument":6046,"accessionnumber":6047,"filing_url":6048,"sec_url":6049},"2023-05-01","axp-20230501.htm","0000004962-23-000017","https://www.sec.gov/Archives/edgar/data/4962/000000496223000017/axp-20230501.htm","https://www.sec.gov/Archives/edgar/data/4962/000000496223000017/0000004962-23-000017-index.htm",{"symbol":5,"form":5670,"filingdate":6051,"primarydocument":6052,"accessionnumber":6053,"filing_url":6054,"sec_url":6055},"2023-04-21","axp-20230331.htm","0000004962-23-000016","https://www.sec.gov/Archives/edgar/data/4962/000000496223000016/axp-20230331.htm","https://www.sec.gov/Archives/edgar/data/4962/000000496223000016/0000004962-23-000016-index.htm",{"symbol":5,"form":5613,"filingdate":6057,"primarydocument":6058,"accessionnumber":6059,"filing_url":6060,"sec_url":6061},"2023-04-20","axp-20230420.htm","0000004962-23-000015","https://www.sec.gov/Archives/edgar/data/4962/000000496223000015/axp-20230420.htm","https://www.sec.gov/Archives/edgar/data/4962/000000496223000015/0000004962-23-000015-index.htm",{"symbol":5,"form":5613,"filingdate":6063,"primarydocument":6064,"accessionnumber":6065,"filing_url":6066,"sec_url":6067},"2023-04-17","axp-20230417.htm","0000004962-23-000014","https://www.sec.gov/Archives/edgar/data/4962/000000496223000014/axp-20230417.htm","https://www.sec.gov/Archives/edgar/data/4962/000000496223000014/0000004962-23-000014-index.htm",{"symbol":5,"form":5613,"filingdate":6069,"primarydocument":6070,"accessionnumber":6071,"filing_url":6072,"sec_url":6073},"2023-03-15","axp-20230315.htm","0000004962-23-000011","https://www.sec.gov/Archives/edgar/data/4962/000000496223000011/axp-20230315.htm","https://www.sec.gov/Archives/edgar/data/4962/000000496223000011/0000004962-23-000011-index.htm",{"symbol":5,"form":5613,"filingdate":6075,"primarydocument":6076,"accessionnumber":6077,"filing_url":6078,"sec_url":6079},"2023-03-08","axp-20230308.htm","0000004962-23-000010","https://www.sec.gov/Archives/edgar/data/4962/000000496223000010/axp-20230308.htm","https://www.sec.gov/Archives/edgar/data/4962/000000496223000010/0000004962-23-000010-index.htm",{"symbol":5,"form":5613,"filingdate":6081,"primarydocument":6082,"accessionnumber":6083,"filing_url":6084,"sec_url":6085},"2023-02-16","axp-20230216.htm","0000004962-23-000009","https://www.sec.gov/Archives/edgar/data/4962/000000496223000009/axp-20230216.htm","https://www.sec.gov/Archives/edgar/data/4962/000000496223000009/0000004962-23-000009-index.htm",{"symbol":5,"form":5613,"filingdate":6087,"primarydocument":6088,"accessionnumber":6089,"filing_url":6090,"sec_url":6091},"2023-02-15","axp-20230215.htm","0000004962-23-000007","https://www.sec.gov/Archives/edgar/data/4962/000000496223000007/axp-20230215.htm","https://www.sec.gov/Archives/edgar/data/4962/000000496223000007/0000004962-23-000007-index.htm",{"symbol":5,"form":5639,"filingdate":6093,"primarydocument":6094,"accessionnumber":6095,"filing_url":6096,"sec_url":6097},"2023-02-10","axp-20221231.htm","0000004962-23-000006","https://www.sec.gov/Archives/edgar/data/4962/000000496223000006/axp-20221231.htm","https://www.sec.gov/Archives/edgar/data/4962/000000496223000006/0000004962-23-000006-index.htm",{"symbol":5,"form":5613,"filingdate":6099,"primarydocument":6100,"accessionnumber":6101,"filing_url":6102,"sec_url":6103},"2023-01-27","axp-20230127.htm","0000004962-23-000004","https://www.sec.gov/Archives/edgar/data/4962/000000496223000004/axp-20230127.htm","https://www.sec.gov/Archives/edgar/data/4962/000000496223000004/0000004962-23-000004-index.htm",{"symbol":5,"form":5613,"filingdate":6105,"primarydocument":6106,"accessionnumber":6107,"filing_url":6108,"sec_url":6109},"2023-01-17","axp-20230117.htm","0000004962-23-000002","https://www.sec.gov/Archives/edgar/data/4962/000000496223000002/axp-20230117.htm","https://www.sec.gov/Archives/edgar/data/4962/000000496223000002/0000004962-23-000002-index.htm",{"symbol":5,"form":5613,"filingdate":6111,"primarydocument":6112,"accessionnumber":6113,"filing_url":6114,"sec_url":6115},"2022-12-15","axp-20221215.htm","0000004962-22-000062","https://www.sec.gov/Archives/edgar/data/4962/000000496222000062/axp-20221215.htm","https://www.sec.gov/Archives/edgar/data/4962/000000496222000062/0000004962-22-000062-index.htm",{"symbol":5,"form":5613,"filingdate":6117,"primarydocument":6118,"accessionnumber":6119,"filing_url":6120,"sec_url":6121},"2022-12-08","axp-20221207.htm","0000004962-22-000060","https://www.sec.gov/Archives/edgar/data/4962/000000496222000060/axp-20221207.htm","https://www.sec.gov/Archives/edgar/data/4962/000000496222000060/0000004962-22-000060-index.htm",{"symbol":5,"form":5613,"filingdate":6123,"primarydocument":6124,"accessionnumber":6125,"filing_url":6126,"sec_url":6127},"2022-11-15","axp-20221115.htm","0000004962-22-000057","https://www.sec.gov/Archives/edgar/data/4962/000000496222000057/axp-20221115.htm","https://www.sec.gov/Archives/edgar/data/4962/000000496222000057/0000004962-22-000057-index.htm",{"symbol":5,"form":5613,"filingdate":6129,"primarydocument":6130,"accessionnumber":6131,"filing_url":6132,"sec_url":6133},"2022-11-07","axp-20221107.htm","0000004962-22-000056","https://www.sec.gov/Archives/edgar/data/4962/000000496222000056/axp-20221107.htm","https://www.sec.gov/Archives/edgar/data/4962/000000496222000056/0000004962-22-000056-index.htm",{"symbol":5,"form":5613,"filingdate":6135,"primarydocument":6136,"accessionnumber":6137,"filing_url":6138,"sec_url":6139},"2022-11-02","axp-20221031.htm","0000004962-22-000055","https://www.sec.gov/Archives/edgar/data/4962/000000496222000055/axp-20221031.htm","https://www.sec.gov/Archives/edgar/data/4962/000000496222000055/0000004962-22-000055-index.htm",[6141,6155,6166,6193,6204,6223,6232,6247,6261,6270,6283,6294,6306,6317,6332,6342,6349,6359,6367,6373,6383,6396,6402,6410,6417,6430,6444,6451,6462,6469,6476,6487,6500,6515,6522,6533,6540,6555,6562,6571,6579,6588,6595,6602,6613,6620,6631,6642,6657,6665],{"symbol":5,"accessionnumber":6142,"filingdate":34,"sec_url":6143,"tags":6144,"headline":6147,"summary":6148,"sector":6149,"industry":6150,"date_processed":6151,"impact_score":6152,"exhibits":6153,"isLocked":6154},"0000004962-26-000353","https://www.sec.gov/Archives/edgar/data/4962/000000496226000353/0000004962-26-000353-index.htm",{"events":6145},[6146],"General Statement","American Express Discloses Card Delinquency and Write-off Statistics","American Express Company disclosed delinquency and write-off statistics for its U.S. Consumer and U.S. Small Business Card balances held for investment for the months ended August 31, July 31, and June 30, 2026. The statistics show the percentage of card balances that were 30 days past due and the net write-off rates for the respective periods. Additionally, the filing includes information on the credit performance of the American Express Credit Account Master Trust for the same periods.","Finance","Finance Services","2026-09-15 11:35:59","LOW",[],false,{"symbol":5,"accessionnumber":6156,"filingdate":153,"sec_url":6157,"tags":6158,"headline":6161,"summary":6162,"sector":6149,"industry":6150,"date_processed":6163,"impact_score":6164,"exhibits":6165,"isLocked":6154},"0000004962-26-000345","https://www.sec.gov/Archives/edgar/data/4962/000000496226000345/0000004962-26-000345-index.htm",{"events":6159},[6160,6146],"Regulatory Investigation","American Express Discloses Card Balances Delinquency and Write-off Rates","American Express Company disclosed delinquency and write-off rate statistics for its U.S. Consumer and U.S. Small Business Card balances held for investment for the months ended July 31, June 30, and May 31, 2026. The 30 days past due rate for U.S. Consumer Card balances was 1.1% for all three months, while the net write-off rate was 1.7% in July, 1.4% in June, and 2.0% in May. For U.S. Small Business Card balances, the 30 days past due rate was 1.3% in July, 1.4% in June, and 1.4% in May, with net write-off rates of 2.6% in July and May, and 2.3% in June. Additionally, the Company sold certain previously written-off Card balances to a third party in June 2026, which reduced the net write-off rates by approximately 0.3% and 0.1% for the U.S. Consumer and U.S. Small Business portfolios, respectively.","2026-08-17 16:01:03","HIGH",[],{"symbol":5,"accessionnumber":6167,"filingdate":170,"sec_url":6168,"tags":6169,"headline":6173,"summary":6174,"sector":6149,"industry":6150,"date_processed":6175,"impact_score":6164,"exhibits":6176,"isLocked":6154},"0000004962-26-000338","https://www.sec.gov/Archives/edgar/data/4962/000000496226000338/0000004962-26-000338-index.htm",{"events":6170},[6171,6172],"Material Modification of Rights of Security Holders","Articles of Incorporation Amendment","American Express Issues New Series E Preferred Shares","On August 12, 2026, American Express Company issued 1,600 shares of 6.450% Fixed Rate Reset Noncumulative Preferred Shares, Series E, which were deposited against delivery of 1,600,000 Depositary Shares. The issuance is subject to certain restrictions if the Company fails to declare and pay full dividends on its Series E Preferred Shares. The Company also filed a Certificate of Amendment to its Amended and Restated Certificate of Incorporation to fix the designations, preferences, limitations, and relative rights of the Series E Preferred Shares. The Company plans to redeem Series D Depositary Shares on September 15, 2026.","2026-08-12 21:30:41",[6177,6181,6185,6189],{"exhibit_number":6178,"htm_reference":6179,"full_url":6180},"EX-1.1","exhibit11underwritingagree.htm","https://www.sec.gov/Archives/edgar/data/4962/000000496226000338/exhibit11underwritingagree.htm",{"exhibit_number":6182,"htm_reference":6183,"full_url":6184},"EX-3.1","exhibit31certificateofamen.htm","https://www.sec.gov/Archives/edgar/data/4962/000000496226000338/exhibit31certificateofamen.htm",{"exhibit_number":6186,"htm_reference":6187,"full_url":6188},"EX-4.1","exhibit41depositagreement.htm","https://www.sec.gov/Archives/edgar/data/4962/000000496226000338/exhibit41depositagreement.htm",{"exhibit_number":6190,"htm_reference":6191,"full_url":6192},"EX-5.1","exhibit51opinion.htm","https://www.sec.gov/Archives/edgar/data/4962/000000496226000338/exhibit51opinion.htm",{"symbol":5,"accessionnumber":6194,"filingdate":199,"sec_url":6195,"tags":6196,"headline":6199,"summary":6200,"sector":6149,"industry":6150,"date_processed":6201,"impact_score":6202,"exhibits":6203,"isLocked":6154},"0000004962-26-000327","https://www.sec.gov/Archives/edgar/data/4962/000000496226000327/0000004962-26-000327-index.htm",{"events":6197},[6198],"Public Offering Completed","American Express Announces Proposed Public Offering of Depositary Shares","On August 5, 2026, American Express Company announced the launch of a proposed public offering of depositary shares, each representing a 1/1,000th interest in a new series of Fixed Rate Reset Noncumulative Preferred Shares, Series E. The Company intends to use the net proceeds from the offering for general corporate purposes, including to partially or fully redeem the outstanding shares of its 3.550% Fixed Rate Reset Noncumulative Preferred Shares, Series D. The pricing of the offering is subject to market conditions and other factors.","2026-08-05 13:11:40","MEDIUM",[],{"symbol":5,"accessionnumber":6205,"filingdate":243,"sec_url":6206,"tags":6207,"headline":6211,"summary":6212,"sector":6149,"industry":6150,"date_processed":6213,"impact_score":6164,"exhibits":6214,"isLocked":6154},"0000004962-26-000318","https://www.sec.gov/Archives/edgar/data/4962/000000496226000318/0000004962-26-000318-index.htm",{"events":6208},[6209,6210],"Earnings Beat","Raised Guidance","American Express Raises FY 2026 Revenue Growth Guidance to 10%","American Express reported Q2 2026 net income of $3.1 billion, up 11% from $2.885 billion a year ago. The company raised its full-year revenue growth guidance to 10% based on better-than-expected performance in the first half of the year. Q2 total revenues net of interest expense were $19.6 billion, up 10% year-over-year, driven by higher Card Member spending and increased net interest income. Diluted EPS was $4.53, up 11% from $4.08 a year ago. The company also announced several strategic initiatives, including the proposed acquisition of TheFork and the introduction of new travel benefits for Delta SkyMiles Card Members.","2026-07-24 11:01:44",[6215,6219],{"exhibit_number":6216,"htm_reference":6217,"full_url":6218},"EX-99.1","q226exhibit991.htm","https://www.sec.gov/Archives/edgar/data/4962/000000496226000318/q226exhibit991.htm",{"exhibit_number":6220,"htm_reference":6221,"full_url":6222},"EX-99.2","q226exhibit992.htm","https://www.sec.gov/Archives/edgar/data/4962/000000496226000318/q226exhibit992.htm",{"symbol":5,"accessionnumber":6224,"filingdate":285,"sec_url":6225,"tags":6226,"headline":6228,"summary":6229,"sector":6149,"industry":6150,"date_processed":6230,"impact_score":6152,"exhibits":6231,"isLocked":6154},"0000004962-26-000302","https://www.sec.gov/Archives/edgar/data/4962/000000496226000302/0000004962-26-000302-index.htm",{"events":6227},[6146],"American Express Discloses Credit Performance Statistics","American Express Company disclosed delinquency and write-off rate statistics for its U.S. Consumer and U.S. Small Business Card balances for the months ended June 30, May 31, and April 30, 2026, and the three months ended June 30, 2026. The total card balances for U.S. Consumer and U.S. Small Business were $159.7 billion, with net write-off rates of 1.8% and 2.4%, respectively. Additionally, the company provided credit performance statistics for the American Express Credit Account Master Trust, showing an annualized default rate of 0.7% for the period ending June 30, 2026.","2026-07-15 16:00:56",[],{"symbol":5,"accessionnumber":6233,"filingdate":359,"sec_url":6234,"tags":6235,"headline":6240,"summary":6241,"sector":6149,"industry":6150,"date_processed":6242,"impact_score":6164,"exhibits":6243,"isLocked":6154},"0000004962-26-000281","https://www.sec.gov/Archives/edgar/data/4962/000000496226000281/0000004962-26-000281-index.htm",{"events":6236},[6237,6238,6239],"Divestiture Agreement","Dividend Increase","Financial Instrument Agreement","American Express Announces 2026 DFAST Results and Dividend Increase","American Express Company announced the results of its 2026 Dodd-Frank Act Stress Test (DFAST), confirming its continued adherence to the Stress Capital Buffer (SCB) requirement of 2.5 percent through September 30, 2027. The company also increased its quarterly dividend on common shares by 16 percent to $0.95 per share, effective from the first-quarter 2026 dividend declaration. The DFAST results reflect the strength of the company's balance sheet and its disciplined capital management framework. The company has returned $8.7 billion of capital to shareholders via share repurchases and common share dividends in the 12 months ended March 31, 2026.","2026-06-25 20:20:41",[6244],{"exhibit_number":6216,"htm_reference":6245,"full_url":6246},"ex-991pressreleaseredfastf.htm","https://www.sec.gov/Archives/edgar/data/4962/000000496226000281/ex-991pressreleaseredfastf.htm",{"symbol":5,"accessionnumber":6248,"filingdate":386,"sec_url":6249,"tags":6250,"headline":6253,"summary":6254,"sector":6149,"industry":6150,"date_processed":6255,"impact_score":6202,"exhibits":6256,"isLocked":6154},"0000004962-26-000270","https://www.sec.gov/Archives/edgar/data/4962/000000496226000270/0000004962-26-000270-index.htm",{"events":6251},[6252,6239],"New Debt Issued","American Express Issues €750 Million in Fixed-to-Floating Rate Notes","On June 17, 2026, American Express Company issued €750,000,000 aggregate principal amount of 3.835% Fixed-to-Floating Rate Notes due June 16, 2034. The Notes were issued under a senior indenture, dated as of August 1, 2007, between the Company and The Bank of New York Mellon, as trustee, and are part of the Company's Registration Statement on Form S-3 (No. 333-276975). The issuance was made pursuant to a Prospectus Supplement dated June 10, 2026 to the Prospectus dated February 9, 2024.","2026-06-17 17:01:55",[6257],{"exhibit_number":6258,"htm_reference":6259,"full_url":6260},"EX-5","exhibit5june172026renoteso.htm","https://www.sec.gov/Archives/edgar/data/4962/000000496226000270/exhibit5june172026renoteso.htm",{"symbol":5,"accessionnumber":6262,"filingdate":398,"sec_url":6263,"tags":6264,"headline":6266,"summary":6267,"sector":6149,"industry":6150,"date_processed":6268,"impact_score":6152,"exhibits":6269,"isLocked":6154},"0000004962-26-000263","https://www.sec.gov/Archives/edgar/data/4962/000000496226000263/0000004962-26-000263-index.htm",{"events":6265},[6146],"American Express Discloses May 2026 Delinquency and Write-off Statistics","American Express Company disclosed delinquency and write-off statistics for its U.S. Consumer and U.S. Small Business Card balances for May 31, 2026. The 30-day delinquency rate for U.S. Consumer Card balances was 1.1%, and for U.S. Small Business Card balances, it was 1.4%. The net write-off rate for U.S. Consumer Card balances was 2.0%, and for U.S. Small Business Card balances, it was 2.6%. These statistics are part of a monthly Regulation FD disclosure and provide insight into the credit performance of the company's card portfolios.","2026-06-15 16:01:40",[],{"symbol":5,"accessionnumber":6271,"filingdate":512,"sec_url":6272,"tags":6273,"headline":6276,"summary":6277,"sector":6149,"industry":6150,"date_processed":6278,"impact_score":6164,"exhibits":6279,"isLocked":6154},"0000004962-26-000249","https://www.sec.gov/Archives/edgar/data/4962/000000496226000249/0000004962-26-000249-index.htm",{"events":6274},[6275],"Regulatory Approval","American Express Discloses Card Balances and Delinquency Statistics","American Express Company has disclosed delinquency and write-off statistics for its U.S. Consumer and U.S. Small Business Card balances held for investment for the months ended April 30, 2026, March 31, 2026, and February 28, 2026. The statistics include total card balances, 30 days past due as a percentage of total, and net write-off rates. These statistics are provided in addition to the data reported by the American Express Credit Account Master Trust in its monthly Form 10-D report.","2026-05-15 16:01:40",[6280],{"exhibit_number":6216,"htm_reference":6281,"full_url":6282},"axpcreditstatsmay2026ex991.htm","https://www.sec.gov/Archives/edgar/data/4962/000000496226000249/axpcreditstatsmay2026ex991.htm",{"symbol":5,"accessionnumber":6284,"filingdate":548,"sec_url":6285,"tags":6286,"headline":6290,"summary":6291,"sector":6149,"industry":6150,"date_processed":6292,"impact_score":6152,"exhibits":6293,"isLocked":6154},"0000004962-26-000231","https://www.sec.gov/Archives/edgar/data/4962/000000496226000231/0000004962-26-000231-index.htm",{"events":6287},[6288,6289,6146],"Shareholder Director Nomination","Auditor Resignation","American Express Company Shareholder Meeting Results","The Annual Meeting of Shareholders of American Express Company was held on May 5, 2026. All 13 of the Company's nominees for director received over a majority of votes cast. Shareholders also ratified the appointment of PricewaterhouseCoopers LLP as the Company's independent registered public accounting firm for 2026 with 94.96% of votes in favor. Additionally, an advisory resolution approving executive compensation received 93.32% of votes in favor, while shareholder proposals on transgender healthcare treatments for minors and political bias risk oversight were overwhelmingly opposed.","2026-05-07 20:19:40",[],{"symbol":5,"accessionnumber":6295,"filingdate":564,"sec_url":6296,"tags":6297,"headline":6299,"summary":6300,"sector":6149,"industry":6150,"date_processed":6301,"impact_score":6202,"exhibits":6302,"isLocked":6154},"0000004962-26-000207","https://www.sec.gov/Archives/edgar/data/4962/000000496226000207/0000004962-26-000207-index.htm",{"events":6298},[6252],"American Express Issues $1.75 Billion in New Notes","On May 4, 2026, American Express Company issued $1.75 billion aggregate principal amount of 4.444% Fixed-to-Floating Rate Notes due May 3, 2030. The Notes were issued under a senior indenture, dated as of August 1, 2007, between the Company and The Bank of New York Mellon, as trustee, as supplemented by two additional indentures. This financing is part of the Company's ongoing capital management strategy.","2026-05-04 18:01:40",[6303],{"exhibit_number":6258,"htm_reference":6304,"full_url":6305},"exhibit5notesmay2026.htm","https://www.sec.gov/Archives/edgar/data/4962/000000496226000207/exhibit5notesmay2026.htm",{"symbol":5,"accessionnumber":6307,"filingdate":564,"sec_url":6308,"tags":6309,"headline":6313,"summary":6314,"sector":6149,"industry":6150,"date_processed":6315,"impact_score":6164,"exhibits":6316,"isLocked":6154},"0000004962-26-000203","https://www.sec.gov/Archives/edgar/data/4962/000000496226000203/0000004962-26-000203-index.htm",{"events":6310},[6311,6209,6312],"Asset Sale","Strategic Partnership","American Express Announces Sale of GBTG Equity Interest","On May 4, 2026, American Express Company announced the sale of its approximately 30% equity interest in Global Business Travel Group, Inc. (GBTG) to Long Lake and General Catalyst. The transaction is expected to generate proceeds of approximately $1.5 billion and a pre-tax gain of approximately $975 million. This gain was not included in the company's FY 2026 earnings guidance. American Express plans to invest a portion of the gain to support future success and return a portion to shareholders. The sale does not affect the existing brand licensing and commercial agreements between the companies.","2026-05-04 11:34:55",[],{"symbol":5,"accessionnumber":6318,"filingdate":603,"sec_url":6319,"tags":6320,"headline":6322,"summary":6323,"sector":6149,"industry":6150,"date_processed":6324,"impact_score":6202,"exhibits":6325,"isLocked":6154},"0000004962-26-000188","https://www.sec.gov/Archives/edgar/data/4962/000000496226000188/0000004962-26-000188-index.htm",{"events":6321},[6209,6146],"American Express Reports Strong Q1 2026 Financial Results","American Express Company reported first-quarter 2026 net income of $3.0 billion, up 18 percent from $2.6 billion a year ago. Earnings per share (EPS) was $4.28, up 18 percent from $3.64 a year ago. Total revenues net of interest expense were $18.9 billion, up 11 percent year-over-year, or 10 percent on an FX-adjusted basis. The company reaffirmed its full-year 2026 guidance for 9 to 10 percent revenue growth and EPS of $17.30 to $17.90.","2026-04-23 11:01:43",[6326,6329],{"exhibit_number":6216,"htm_reference":6327,"full_url":6328},"q126exhibit991.htm","https://www.sec.gov/Archives/edgar/data/4962/000000496226000188/q126exhibit991.htm",{"exhibit_number":6220,"htm_reference":6330,"full_url":6331},"q126exhibit992.htm","https://www.sec.gov/Archives/edgar/data/4962/000000496226000188/q126exhibit992.htm",{"symbol":5,"accessionnumber":6333,"filingdate":635,"sec_url":6334,"tags":6335,"headline":6338,"summary":6339,"sector":6149,"industry":6150,"date_processed":6340,"impact_score":6202,"exhibits":6341,"isLocked":6154},"0000004962-26-000148","https://www.sec.gov/Archives/edgar/data/4962/000000496226000148/0000004962-26-000148-index.htm",{"events":6336},[6337,6146],"Credit Facility Entered","American Express Discloses Card Member Loan Credit Performance Statistics","American Express Company disclosed delinquency and write-off rate statistics for its U.S. Consumer and U.S. Small Business Card Member loans for the months ended March 31, 2026, February 28, 2026, and January 31, 2026. The statistics show total loans, 30 days past due loans as a percentage of total, and net write-off rates. The data is preliminary and does not include Card Member loans classified as held for sale. Additionally, the filing includes credit performance statistics for the American Express Credit Account Master Trust for the same periods.","2026-04-15 16:01:43",[],{"symbol":5,"accessionnumber":5615,"filingdate":755,"sec_url":5617,"tags":6343,"headline":6345,"summary":6346,"sector":6149,"industry":6150,"date_processed":6347,"impact_score":6152,"exhibits":6348,"isLocked":6154},{"events":6344},[6146],"American Express Discloses Delinquency and Write-off Statistics for Card Member Loans","American Express Company disclosed delinquency and write-off statistics for its U.S. Consumer and U.S. Small Business Card Member loans held for investment for the months ended February 28 and January 31, 2026, and December 31, 2025. The statistics show the total loans, 30 days past due loans as a percentage of total, and net write-off rates. The data is provided to supplement the information reported by the American Express Credit Account Master Trust in its monthly Form 10-D report.","2026-03-16 16:01:03",[],{"symbol":5,"accessionnumber":5620,"filingdate":814,"sec_url":5622,"tags":6350,"headline":6352,"summary":6353,"sector":6149,"industry":6150,"date_processed":6354,"impact_score":6164,"exhibits":6355,"isLocked":6154},{"events":6351},[6238],"American Express Increases Quarterly Dividend by 16%","On March 2, 2026, American Express Company announced an increase in its quarterly dividend on common shares from $0.82 to $0.95 per share, payable on May 8, 2026, to shareholders of record on April 3, 2026. This 16% increase is consistent with the planned increase discussed in the company's fourth-quarter 2025 earnings release.","2026-03-02 21:19:41",[6356],{"exhibit_number":6216,"htm_reference":6357,"full_url":6358},"ex-991dividendmar22026fili.htm","https://www.sec.gov/Archives/edgar/data/4962/000000496226000112/ex-991dividendmar22026fili.htm",{"symbol":5,"accessionnumber":5625,"filingdate":832,"sec_url":5627,"tags":6360,"headline":6363,"summary":6364,"sector":6149,"industry":6150,"date_processed":6365,"impact_score":6152,"exhibits":6366,"isLocked":6154},{"events":6361},[6362],"Corporate Update","American Express Announces New Headquarters Construction","On February 25, 2026, American Express Company announced plans to build a new headquarters at 200 Greenwich Street in New York City. The construction is set to begin in the spring of 2026 and is expected to be completed by 2031, with no anticipated material impact on the company's financial results.","2026-02-25 14:03:55",[],{"symbol":5,"accessionnumber":5630,"filingdate":866,"sec_url":5632,"tags":6368,"headline":6345,"summary":6370,"sector":6149,"industry":6150,"date_processed":6371,"impact_score":6152,"exhibits":6372,"isLocked":6154},{"events":6369},[6146],"American Express Company furnished delinquency and write-off rate statistics for its U.S. Consumer and U.S. Small Business Card Member loans held for investment as of January 31, 2026, and for the months ended December 31 and November 30, 2025. The disclosure is in compliance with Regulation FD and provides additional financial metrics beyond those reported by the American Express Credit Account Master Trust.","2026-02-17 17:01:40",[],{"symbol":5,"accessionnumber":5635,"filingdate":886,"sec_url":5637,"tags":6374,"headline":6376,"summary":6377,"sector":6149,"industry":6150,"date_processed":6378,"impact_score":6202,"exhibits":6379,"isLocked":6154},{"events":6375},[6252],"American Express Company Issues Senior and Subordinated Notes","On February 10, 2026, American Express Company issued $1,350,000,000 of 4.009% Fixed-to-Floating Rate Notes due February 9, 2029, $1,000,000,000 of 4.456% Fixed-to-Floating Rate Notes due February 10, 2032, $650,000,000 of Floating Rate Notes due February 9, 2029, and $500,000,000 of 5.412% Fixed-to-Fixed Rate Subordinated Notes due February 8, 2041. These issuances were conducted pursuant to the company's Registration Statement on Form S-3 and various indentures and prospectus supplements.","2026-02-10 20:33:41",[6380],{"exhibit_number":6258,"htm_reference":6381,"full_url":6382},"exhibit5notesfebruary20261.htm","https://www.sec.gov/Archives/edgar/data/4962/000000496226000094/exhibit5notesfebruary20261.htm",{"symbol":5,"accessionnumber":5646,"filingdate":926,"sec_url":5648,"tags":6384,"headline":6386,"summary":6387,"sector":6149,"industry":6150,"date_processed":6388,"impact_score":6164,"exhibits":6389,"isLocked":6154},{"events":6385},[6209,6238],"American Express Reports Strong FY 2025 Results and Announces Dividend Increase","American Express Company reported a strong financial performance for the full year and fourth quarter of 2025, with revenues increasing by 10% to reach a new record, and earnings per share (EPS) rising to $15.38, up 10% from the previous year, or 15% excluding a prior-year transaction gain. The company also announced plans to increase its quarterly common stock dividend by approximately 16% from $0.82 to $0.95 per share, starting with the first-quarter 2026 dividend declaration.","2026-01-30 12:01:50",[6390,6393],{"exhibit_number":6216,"htm_reference":6391,"full_url":6392},"q425exhibit991.htm","https://www.sec.gov/Archives/edgar/data/4962/000000496226000037/q425exhibit991.htm",{"exhibit_number":6220,"htm_reference":6394,"full_url":6395},"q425exhibit992.htm","https://www.sec.gov/Archives/edgar/data/4962/000000496226000037/q425exhibit992.htm",{"symbol":5,"accessionnumber":5651,"filingdate":983,"sec_url":5653,"tags":6397,"headline":6345,"summary":6399,"sector":6149,"industry":6150,"date_processed":6400,"impact_score":6202,"exhibits":6401,"isLocked":6154},{"events":6398},[6146,6239],"American Express Company has disclosed delinquency and write-off statistics for its U.S. Consumer and U.S. Small Business Card Member loans held for investment for the months ended December 31, November 30, and October 31, 2025, and the three months ended December 31, 2025. The report shows that delinquency rates and write-off rates for both U.S. Consumer and U.S. Small Business Card Member loans remained relatively stable over the reported periods. Additionally, the American Express Credit Account Master Trust's credit performance statistics are provided, indicating a consistent annualized default rate, net of recoveries, over the same periods.","2026-01-15 17:01:59",[],{"symbol":5,"accessionnumber":5656,"filingdate":1102,"sec_url":5658,"tags":6403,"headline":6406,"summary":6407,"sector":6149,"industry":6150,"date_processed":6408,"impact_score":6152,"exhibits":6409,"isLocked":6154},{"7.01":6404},[6405],"Regulation FD Disclosure","American Express Discloses Delinquency and Write-off Statistics for Consumer and Small Business Card Member Loans","American Express Company disclosed delinquency and write-off statistics for its U.S. Consumer and U.S. Small Business Card Member loans held for investment for the months ended November 30, October 31, and September 30, 2025. The total loans for U.S. Consumer and U.S. Small Business were $97.7 billion, $95.2 billion, and $94.1 billion, respectively. The 30 days past due loans percentage remained stable at 1.4% for each month, while the net write-off rate based on principal only was 2.1%, 2.2%, and 1.9%, respectively. This information supplements the data reported by the American Express Credit Account Master Trust in its monthly Form 10-D report.","2025-12-15 17:01:44",[],{"symbol":5,"accessionnumber":5661,"filingdate":1209,"sec_url":5663,"tags":6411,"headline":6413,"summary":6414,"sector":6149,"industry":6150,"date_processed":6415,"impact_score":6152,"exhibits":6416,"isLocked":6154},{"7.01":6412},[6405],"American Express Discloses Loan Delinquency and Write-off Statistics","American Express Company has disclosed delinquency and write-off rate statistics for its U.S. Consumer and U.S. Small Business Card Member loans for the months ended October 31, September 30, and August 31, 2025. The disclosure includes total loans, loans 30 days past due as a percentage of total loans, and net write-off rates based on principal only. The statistics are provided for loans held for investment and do not include loans classified as held for sale.","2025-11-17 17:01:43",[],{"symbol":5,"accessionnumber":5666,"filingdate":1298,"sec_url":5668,"tags":6418,"headline":6423,"summary":6424,"sector":6149,"industry":6150,"date_processed":6425,"impact_score":6202,"exhibits":6426,"isLocked":6154},{"8.01":6419,"9.01":6421},[6420],"Convertible Notes Offering",[6422],"Exhibits Furnished","American Express Issues $2 Billion Fixed-to-Floating Rate Notes","On October 24, 2025, American Express Company issued $2,000,000,000 aggregate principal amount of 4.804% Fixed-to-Floating Rate Notes due October 24, 2036. The Notes were issued under a senior indenture dated August 1, 2007, and supplemented by additional indentures in 2021 and 2023.","2025-10-24 18:02:41",[6427],{"exhibit_number":6258,"htm_reference":6428,"full_url":6429},"exhibit5notesoctober2025.htm","https://www.sec.gov/Archives/edgar/data/4962/000000496225000231/exhibit5notesoctober2025.htm",{"symbol":5,"accessionnumber":5677,"filingdate":1324,"sec_url":5679,"tags":6431,"headline":6434,"summary":6435,"sector":6149,"industry":6150,"date_processed":6436,"impact_score":6164,"exhibits":6437,"isLocked":6154},{"2.02":6432,"7.01":6433},[6209,6210],[6405],"American Express Reports Strong Q3 2025 Financial Results with EPS Rise and Guidance Raise","American Express Company reported robust financial results for the third quarter of 2025, with total revenues net of interest expense increasing by 11% year-over-year to a record $18.4 billion. Earnings per share (EPS) rose 19% to $4.14, and the company raised its full-year guidance to revenue growth of 9 to 10 percent and EPS of $15.20 to $15.50. The update of the U.S. Consumer and Business Platinum Cards showed strong demand, with new U.S. Platinum account acquisitions doubling compared to pre-refresh levels.","2025-10-17 11:01:43",[6438,6441],{"exhibit_number":6216,"htm_reference":6439,"full_url":6440},"q325exhibit991v2.htm","https://www.sec.gov/Archives/edgar/data/4962/000000496225000218/q325exhibit991v2.htm",{"exhibit_number":6220,"htm_reference":6442,"full_url":6443},"q325exhibit992.htm","https://www.sec.gov/Archives/edgar/data/4962/000000496225000218/q325exhibit992.htm",{"symbol":5,"accessionnumber":5682,"filingdate":1334,"sec_url":5684,"tags":6445,"headline":6447,"summary":6448,"sector":6149,"industry":6150,"date_processed":6449,"impact_score":6152,"exhibits":6450,"isLocked":6154},{"7.01":6446},[6405],"American Express Discloses Delinquency and Write-off Rates for Consumer and Small Business Card Loans","American Express Company disclosed delinquency and write-off statistics for its U.S. Consumer and U.S. Small Business Card Member loans for the months ended September 30, August 31, and July 31, 2025. The statistics, reported under Item 7.01 of the 8-K filing, include data on loans 30 days past due and net write-off rates based on principal only. The reported figures provide insights into the credit performance of the company's card member loans.","2025-10-15 16:23:55",[],{"symbol":5,"accessionnumber":5687,"filingdate":1396,"sec_url":5689,"tags":6452,"headline":6455,"summary":6456,"sector":6149,"industry":6150,"date_processed":6457,"impact_score":6164,"exhibits":6458,"isLocked":6154},{"5.02":6453},[6454],"Key Executive Departure","American Express Vice Chairman Doug Buckminster to Retire in March 2026","On September 29, 2025, American Express Company announced that Douglas E. Buckminster, Vice Chairman, will retire after a distinguished career spanning nearly 40 years. Mr. Buckminster will remain in his role until his retirement effective March 2026. He has held numerous senior leadership roles, including Group President of Global Consumer Services, and has been instrumental in driving the company's strategic direction and growth globally. His contributions include leading initiatives that have furthered the company's leadership as a premium global lifestyle brand.","2025-09-29 20:35:40",[6459],{"exhibit_number":6216,"htm_reference":6460,"full_url":6461},"exhibit991sept292025execut.htm","https://www.sec.gov/Archives/edgar/data/4962/000000496225000177/exhibit991sept292025execut.htm",{"symbol":5,"accessionnumber":5692,"filingdate":1447,"sec_url":5694,"tags":6463,"headline":6465,"summary":6466,"sector":6149,"industry":6150,"date_processed":6467,"impact_score":6152,"exhibits":6468,"isLocked":6154},{"7.01":6464},[6405],"American Express Discloses U.S. Consumer and Small Business Card Loan Statistics","American Express Company has furnished delinquency and write-off statistics for its U.S. Consumer and U.S. Small Business Card Member loans held for investment as of August 31, 2025. The data shows slight changes in delinquency rates and write-off rates compared to previous months, with overall credit performance remaining stable. The statistics complement the data reported by the American Express Credit Account Master Trust in its monthly Form 10-D reports.","2025-09-15 16:01:43",[],{"symbol":5,"accessionnumber":5697,"filingdate":1557,"sec_url":5699,"tags":6470,"headline":6472,"summary":6473,"sector":6149,"industry":6150,"date_processed":6474,"impact_score":6152,"exhibits":6475,"isLocked":6154},{"7.01":6471},[6405],"American Express Discloses Delinquency and Write-off Statistics for Consumer and Small Business Loans","American Express Company has disclosed delinquency and write-off statistics for its U.S. Consumer and U.S. Small Business Card Member loans held for investment for the months ended July 31, June 30, and May 31, 2025. The statistics, which exclude loans classified as held for sale, show the total loans, 30 days past due loans as a percentage of total, and net write-off rates. Additionally, the company provided certain information regarding the credit performance of the American Express Credit Account Master Trust for its three most recent monthly reporting periods.","2025-08-21 20:52:11",[],{"symbol":5,"accessionnumber":5702,"filingdate":1643,"sec_url":5704,"tags":6477,"headline":6480,"summary":6481,"sector":6149,"industry":6150,"date_processed":6482,"impact_score":6164,"exhibits":6483,"isLocked":6154},{"8.01":6478,"9.01":6479},[6160],[6422],"American Express Issues New Debt Instruments","On July 25, 2025, American Express Company issued new debt instruments, including $1.5 billion aggregate principal amount of 4.351% Fixed-to-Floating Rate Notes due July 20, 2029, $1.75 billion aggregate principal amount of 4.918% Fixed-to-Floating Rate Notes due July 20, 2033, and $750 million aggregate principal amount of Floating Rate Notes due July 20, 2029.","2025-08-22 03:19:26",[6484],{"exhibit_number":6258,"htm_reference":6485,"full_url":6486},"exhibit5renotesjuly2025.htm","https://www.sec.gov/Archives/edgar/data/4962/000000496225000128/exhibit5renotesjuly2025.htm",{"symbol":5,"accessionnumber":5707,"filingdate":1653,"sec_url":5709,"tags":6488,"headline":6493,"summary":6494,"sector":6149,"industry":6150,"date_processed":6495,"impact_score":6202,"exhibits":6496,"isLocked":6154},{"5.02":6489,"9.01":6491},[6490],"Board Member Appointed",[6492],"No viable tag","American Express Appoints Randal K. Quarles and Noel Wallace to Board of Directors","American Express Company announced on July 23, 2025, the election of Randal K. Quarles and Noel Wallace to its Board of Directors, effective the same day. Randal K. Quarles, with extensive financial services and regulatory experience, will join the Nominating, Governance, and Public Responsibility Committee and Risk Committee. Noel Wallace, who brings leadership experience from Colgate-Palmolive, will join the Audit and Compliance Committee and Compensation and Benefits Committee. Both new directors have existing business relationships with American Express.","2025-08-22 03:56:50",[6497],{"exhibit_number":6216,"htm_reference":6498,"full_url":6499},"axpexhibit991rkqnw.htm","https://www.sec.gov/Archives/edgar/data/4962/000000496225000113/axpexhibit991rkqnw.htm",{"symbol":5,"accessionnumber":5712,"filingdate":1668,"sec_url":5714,"tags":6501,"headline":6505,"summary":6506,"sector":6149,"industry":6150,"date_processed":6507,"impact_score":6152,"exhibits":6508,"isLocked":6154},{"2.02":6502,"7.01":6503,"9.01":6504},[6146],[6405],[6422],"American Express Reports Second-Quarter 2025 Results: Record Revenue and Earnings","American Express Company reported its second-quarter 2025 financial results, highlighting a record total revenue of $17.9 billion, an increase of 9% year-over-year. Earnings per share (EPS) were $4.08, down 2% from the prior year but up 17% excluding a transaction gain. The company reaffirmed its full-year 2025 revenue and EPS guidance. Key highlights include strong Card Member spending, a 14% increase in consolidated expenses, and the announcement of major updates to the Consumer and Business Platinum Cards.","2025-08-22 04:45:01",[6509,6512],{"exhibit_number":6216,"htm_reference":6510,"full_url":6511},"q225exhibit991.htm","https://www.sec.gov/Archives/edgar/data/4962/000000496225000082/q225exhibit991.htm",{"exhibit_number":6220,"htm_reference":6513,"full_url":6514},"q225exhibit992.htm","https://www.sec.gov/Archives/edgar/data/4962/000000496225000082/q225exhibit992.htm",{"symbol":5,"accessionnumber":5722,"filingdate":1683,"sec_url":5724,"tags":6516,"headline":6518,"summary":6519,"sector":6149,"industry":6150,"date_processed":6520,"impact_score":6152,"exhibits":6521,"isLocked":6154},{"7.01":6517},[6405],"American Express Releases Delinquency and Write-off Statistics for Card Member Loans","American Express Company (AXP) has released delinquency and write-off statistics for its U.S. Consumer and U.S. Small Business Card Member loans as of June 30, 2025. For U.S. Consumer Card Member loans, the total loans amounted to $92.6 billion, with 30 days past due loans representing 1.3% of the total. The net write-off rate for U.S. Consumer Card Member loans was 2.1%. For U.S. Small Business Card Member loans, the total loans were $30.1 billion, with 30 days past due loans representing 1.6% of the total. The net write-off rate for U.S. Small Business Card Member loans was 2.5%. The total Card Member loans held for investment, combining both U.S. Consumer and U.S. Small Business, stood at $122.7 billion.","2025-08-22 05:17:55",[],{"symbol":5,"accessionnumber":5727,"filingdate":1730,"sec_url":5729,"tags":6523,"headline":6526,"summary":6527,"sector":6149,"industry":6150,"date_processed":6528,"impact_score":6152,"exhibits":6529,"isLocked":6154},{"7.01":6524,"9.01":6525},[6405],[6422],"American Express Announces Preliminary Stress Capital Buffer Requirement","On July 1, 2025, American Express Company announced its preliminary Stress Capital Buffer (SCB) requirement set by the Federal Reserve at 2.5 percent, effective from October 1, 2025, through September 30, 2026, as part of the 2025 Comprehensive Capital Analysis and Review process. The requirement, which is the minimum under applicable regulations, reaffirms the company's strong capital position and resilient business model. Additionally, the company highlighted its capital allocation strategy, which includes a 17 percent increase in the quarterly dividend to $0.82 per share and $5.4 billion in capital returned to shareholders through share repurchases in the past 12 months.","2025-08-22 06:41:09",[6530],{"exhibit_number":6216,"htm_reference":6531,"full_url":6532},"axpexhibit991ccar.htm","https://www.sec.gov/Archives/edgar/data/4962/000000496225000073/axpexhibit991ccar.htm",{"symbol":5,"accessionnumber":5732,"filingdate":1782,"sec_url":5734,"tags":6534,"headline":6536,"summary":6537,"sector":6149,"industry":6150,"date_processed":6538,"impact_score":6152,"exhibits":6539,"isLocked":6154},{"7.01":6535},[6405],"American Express Discloses Loan Performance Statistics","American Express Company disclosed delinquency and write-off statistics for its U.S. Consumer and U.S. Small Business Card Member loans for the months ended May 31, April 30, and March 31, 2025. Additionally, the company reclassified approximately $1.6 billion in Card Member loans related to its Amazon small business cobrand portfolio to Card Member loans held for sale.","2025-08-22 14:22:23",[],{"symbol":5,"accessionnumber":5737,"filingdate":1880,"sec_url":5739,"tags":6541,"headline":6544,"summary":6545,"sector":6149,"industry":6150,"date_processed":6546,"impact_score":6202,"exhibits":6547,"isLocked":6154},{"8.01":6542,"9.01":6543},[6420],[6422],"American Express Company Issues €1B Fixed-to-Floating Rate Notes","On May 20, 2025, American Express Company issued €1B aggregate principal amount of 3.433% Fixed-to-Floating Rate Notes due May 20, 2032. The Notes were issued under a senior indenture and accompanied by legal opinions and consents. This issuance is part of the company's Registration Statement on Form S-3.","2025-08-22 19:15:19",[6548,6552],{"exhibit_number":6549,"htm_reference":6550,"full_url":6551},"EX-4","exhibit4may2025renotesforma.htm","https://www.sec.gov/Archives/edgar/data/4962/000000496225000063/exhibit4may2025renotesforma.htm",{"exhibit_number":6258,"htm_reference":6553,"full_url":6554},"exhibit5may2025renotesa.htm","https://www.sec.gov/Archives/edgar/data/4962/000000496225000063/exhibit5may2025renotesa.htm",{"symbol":5,"accessionnumber":5742,"filingdate":1897,"sec_url":5744,"tags":6556,"headline":6558,"summary":6559,"sector":6149,"industry":6150,"date_processed":6560,"impact_score":6152,"exhibits":6561,"isLocked":6154},{"7.01":6557},[6405],"American Express Discloses Consumer and Small Business Card Member Loan Statistics","American Express Company disclosed delinquency and write-off rate statistics for its U.S. Consumer and U.S. Small Business Card Member lending portfolios for the months ended April 30, March 31, and February 28, 2025, as part of its Regulation FD Disclosure. The statistics highlight the credit performance and delinquency rates for these portfolios. Additionally, the company furnished credit performance data for its American Express Credit Account Master Trust for the same periods.","2025-08-22 20:06:44",[],{"symbol":5,"accessionnumber":5747,"filingdate":1953,"sec_url":5749,"tags":6563,"headline":6567,"summary":6568,"sector":6149,"industry":6150,"date_processed":6569,"impact_score":6152,"exhibits":6570,"isLocked":6154},{"5.07":6564},[6565,6566],"Director Elections Results","Say-on-Pay Approved","American Express Shareholders Approve Key Proposals at Annual Meeting","At the Annual Meeting of Shareholders held on April 29, 2025, American Express Company's shareholders approved all key proposals. All 12 director nominees were elected with majority votes. Shareholders ratified the appointment of PricewaterhouseCoopers LLP as the independent auditor for 2025 with 96.81% approval. An advisory resolution approving executive compensation received 92.93% support, while two shareholder proposals on DEI goals and civil liberties in advertising services were overwhelmingly rejected.","2025-08-23 01:06:16",[],{"symbol":5,"accessionnumber":5752,"filingdate":1976,"sec_url":5754,"tags":6572,"headline":6575,"summary":6576,"sector":6149,"industry":6150,"date_processed":6577,"impact_score":6202,"exhibits":6578,"isLocked":6154},{"8.01":6573,"9.01":6574},[6420],[6422],"American Express Issues $4B in Fixed and Floating Rate Notes","On April 25, 2025, American Express Company issued $4 billion in a mix of fixed-to-floating rate notes and floating rate notes due between 2029 and 2036. The issuance was conducted under a senior indenture dated August 1, 2007, with supplements dated February 12, 2021, and May 1, 2023. The proceeds from the issuance will be used for general corporate purposes.","2025-08-23 13:52:35",[],{"symbol":5,"accessionnumber":5763,"filingdate":2005,"sec_url":5765,"tags":6580,"headline":6584,"summary":6585,"sector":6149,"industry":6150,"date_processed":6586,"impact_score":6202,"exhibits":6587,"isLocked":6154},{"2.02":6581,"7.01":6582,"9.01":6583},[6209,6146],[6405],[6492],"American Express Reports Strong Q1 2025 Results with EPS Beat","American Express Company reported first-quarter 2025 net income of $2.6 billion, or $3.64 per share, representing a 9% increase in earnings per share (EPS) year-over-year. Total revenues net of interest expense were $17.0 billion, up 7% from the prior year. The company maintained its full-year revenue and EPS guidance. Provisions for credit losses decreased to $1.2 billion, while consolidated expenses rose 10% driven by higher customer engagement costs.","2025-08-23 15:25:47",[],{"symbol":5,"accessionnumber":5768,"filingdate":2017,"sec_url":5770,"tags":6589,"headline":6591,"summary":6592,"sector":6149,"industry":6150,"date_processed":6593,"impact_score":6152,"exhibits":6594,"isLocked":6154},{"7.01":6590},[6405],"American Express Discloses Card Member Loan Statistics","American Express Company has disclosed delinquency and write-off statistics for its U.S. Consumer and U.S. Small Business Card Member lending portfolios for the months ended March 31, February 28, and January 31, 2025, and the three months ended March 31, 2025, as required under Regulation FD. The statistics provide details on total loans, 30 days past due loans, and net write-off rates for both portfolios.","2025-08-23 15:51:11",[],{"symbol":5,"accessionnumber":5773,"filingdate":2142,"sec_url":5775,"tags":6596,"headline":6598,"summary":6599,"sector":6149,"industry":6150,"date_processed":6600,"impact_score":6152,"exhibits":6601,"isLocked":6154},{"7.01":6597},[6405],"American Express Discloses Delinquency and Write-off Statistics","American Express Company disclosed delinquency and write-off statistics for its U.S. Consumer and U.S. Small Business Card Member lending portfolios for the months ended February 28 and January 31, 2025, and December 31, 2024, under Regulation FD. The statistics showed a slight increase in the 30 days past due loans percentage and net write-off rate for both portfolios. The total loans for U.S. Consumer and U.S. Small Business portfolios were $118.0 billion, $119.5 billion, and $122.2 billion as of February 28, January 31, and December 31, 2024, respectively. The delinquency rate for 30 days past due loans remained consistent across the periods at 1.4% for U.S. Consumer and 1.6% for U.S. Small Business. The net write-off rate increased from 2.1% to 2.5% for U.S. Consumer and from 2.4% to 2.6% for U.S. Small Business over the same period.","2025-08-23 19:52:06",[],{"symbol":5,"accessionnumber":5778,"filingdate":2201,"sec_url":5780,"tags":6603,"headline":6609,"summary":6610,"sector":6149,"industry":6150,"date_processed":6611,"impact_score":6164,"exhibits":6612,"isLocked":6154},{"5.02":6604,"8.01":6606,"9.01":6608},[6605,6490],"New CEO Appointed",[6607,6238],"Dividend Announced",[6492],"American Express Elects New Director and Announces Dividend Increase","On March 3, 2025, American Express Company announced the election of Michael J. Angelakis to its Board of Directors, effective immediately. Mr. Angelakis, who brings extensive experience in corporate finance and strategic investments, will also serve on the Audit and Compliance Committee and the Nominating, Governance and Public Responsibility Committee. Additionally, the Company announced an increase in its quarterly dividend to $0.82 per common share, up from $0.70 per share, effective immediately.","2025-08-23 22:27:40",[],{"symbol":5,"accessionnumber":5783,"filingdate":2244,"sec_url":5785,"tags":6614,"headline":6616,"summary":6617,"sector":6149,"industry":6150,"date_processed":6618,"impact_score":6152,"exhibits":6619,"isLocked":6154},{"7.01":6615},[6405],"American Express Discloses Card Member Loan Performance Metrics","American Express Company disclosed delinquency and write-off statistics for its U.S. Consumer and U.S. Small Business Card Member lending portfolios for January 31, 2025, and previous months. The disclosure included data on 30 days past due loans as a percentage of total loans and net write-off rates, based on principal only. Additionally, the company reclassified $758 million of Card Member loans related to its Lowe's small business cobrand portfolio to Card Member loans held for sale, effective December 1, 2024.","2025-11-12 23:21:37",[],{"symbol":5,"accessionnumber":5797,"filingdate":2310,"sec_url":5799,"tags":6621,"headline":6624,"summary":6625,"sector":6149,"industry":6150,"date_processed":6626,"impact_score":6202,"exhibits":6627,"isLocked":6154},{"8.01":6622,"9.01":6623},[6420],[6422],"American Express Issues $3 Billion in Fixed-to-Floating Rate Notes","On January 30, 2025, American Express Company issued $1,450,000,000 of 5.085% Fixed-to-Floating Rate Notes due 2031, $1,250,000,000 of 5.442% Fixed-to-Floating Rate Notes due 2036, and $300,000,000 of Floating Rate Notes due 2031 under a senior indenture. The issuance was conducted pursuant to a Prospectus Supplement to the Prospectus dated February 9, 2024.","2025-11-16 23:02:17",[6628],{"exhibit_number":6258,"htm_reference":6629,"full_url":6630},"exhibit5january302025renot.htm","https://www.sec.gov/Archives/edgar/data/4962/000000496225000011/exhibit5january302025renot.htm",{"symbol":5,"accessionnumber":5793,"filingdate":2310,"sec_url":5795,"tags":6632,"headline":6635,"summary":6636,"sector":6149,"industry":6150,"date_processed":6637,"impact_score":6164,"exhibits":6638,"isLocked":6154},{"5.02":6633,"9.01":6634},[6454],[6422],"American Express Announces Departure of Group President Anré Williams","On January 30, 2025, American Express Company announced that Anré Williams, Group President of Enterprise Services, will be leaving the company after a 35-year career. Mr. Williams will cease serving in his role as Group President effective February 3, 2025, and will remain with the Company as Senior Executive Advisor until November 2025. An organizational memo from Chairman and Chief Executive Officer Stephen J. Squeri detailed several changes to the executive team, including the reassignment of Williams' duties to other executives.","2025-11-16 23:02:14",[6639],{"exhibit_number":6216,"htm_reference":6640,"full_url":6641},"exhibit991jan302025executi.htm","https://www.sec.gov/Archives/edgar/data/4962/000000496225000010/exhibit991jan302025executi.htm",{"symbol":5,"accessionnumber":5802,"filingdate":2331,"sec_url":5804,"tags":6643,"headline":6647,"summary":6648,"sector":6149,"industry":6150,"date_processed":6649,"impact_score":6202,"exhibits":6650,"isLocked":6154},{"2.02":6644,"7.01":6645,"9.01":6646},[6209,6146],[6405],[6422],"American Express Announces Record 2024 Revenue and Earnings, Plans Dividend Increase","On January 24, 2025, American Express Company reported its full-year 2024 financial results, achieving record revenues of $65.9 billion, a 9% increase, or 10% on an FX-adjusted basis, and net income of $10.1 billion, with earnings per share (EPS) at $14.01, up 25% year-over-year. The company also provided guidance for 2025, expecting revenue growth of 8-10% and EPS between $15.00 to $15.50. Additionally, American Express announced plans to increase its quarterly dividend by 17% to $0.82 per common share starting in the first quarter of 2025. These results reflect strong card member spending, net interest income, and card fee growth, along with disciplined expense management throughout the year.","2025-11-17 23:50:37",[6651,6654],{"exhibit_number":6216,"htm_reference":6652,"full_url":6653},"q424exhibit991.htm","https://www.sec.gov/Archives/edgar/data/4962/000000496225000007/q424exhibit991.htm",{"exhibit_number":6220,"htm_reference":6655,"full_url":6656},"q424exhibit992.htm","https://www.sec.gov/Archives/edgar/data/4962/000000496225000007/q424exhibit992.htm",{"symbol":5,"accessionnumber":5807,"filingdate":2354,"sec_url":5809,"tags":6658,"headline":6661,"summary":6662,"sector":6149,"industry":6150,"date_processed":6663,"impact_score":6164,"exhibits":6664,"isLocked":6154},{"8.01":6659},[6660],"Major Legal Settlement","American Express Resolves Investigations with Federal Authorities","On January 16, 2025, American Express Company announced the resolution of previously disclosed investigations into historical sales practices for certain U.S. small business customers, which the company ended in 2021 or earlier. The company has entered into agreements with the U.S. Department of Justice and the Federal Reserve System to settle these matters, agreeing to pay approximately $230 million. The costs associated with these agreements were largely reserved for in prior periods and do not impact the 2024 guidance. The resolution with the Federal Reserve is expected to be finalized in the coming weeks.","2025-11-18 23:56:06",[],{"symbol":5,"accessionnumber":5812,"filingdate":2360,"sec_url":5814,"tags":6666,"headline":6668,"summary":6669,"sector":6149,"industry":6150,"date_processed":6670,"impact_score":6152,"exhibits":6671,"isLocked":6154},{"7.01":6667},[6405],"American Express Discloses Delinquency and Write-off Statistics for Card Lending Portfolios","American Express Company has disclosed delinquency and write-off statistics for its U.S. Consumer and U.S. Small Business Card Member lending portfolios as of December 31, 2024. The delinquency rates remained consistent across the portfolios, while the net write-off rates slightly decreased. Additionally, the Company reclassified $758 million of Card Member loans related to its Lowe's small business cobrand portfolio to Card Member loans held for sale, which are not reflected in the delinquency and write-off statistics for December 2024.","2025-11-19 23:10:29",[],null,1789889654244]