[{"data":1,"prerenderedAt":6032},["ShallowReactive",2],{"company-overview-BX":3},{"company_profile":4,"ohlc":24,"spy":3945,"trading_signals":5221,"company_actions":5333,"filings_8k":5706,"report_history":6031,"insider_summary":6031,"filings_summary":6031,"financials_summary":6031,"institutional_summary":6031,"seo_links":6031},{"symbol":5,"name":6,"exchange":7,"mic_code":8,"sector":9,"industry":10,"employees":11,"website":12,"description":13,"type":14,"ceo":15,"address":16,"city":17,"zip":18,"state":19,"country":20,"phone":21,"record_date":22,"is_active":23},"BX","Blackstone Inc.","NYSE","XNYS","Financial Services","Asset Management",5285,"https://www.blackstone.com","Blackstone Inc. is a global alternative asset management firm that provides investment and fund management services across private equity, real estate, credit and insurance, and hedge fund solutions. The company manages a broad range of strategies for institutional investors and high-net-worth clients, including buyouts, growth investments, real estate opportunities, private credit, and secondary market solutions. Its business is built around allocating capital across asset classes that are less directly tied to traditional public markets, giving it a central role in alternative investing. Blackstone also offers capital markets and portfolio management capabilities to support its funds and investment platforms. With a diversified product mix and a strong presence across major financial centers, Blackstone Inc. is a significant participant in global asset management and institutional finance.","Common Stock","Mr. Stephen Allen Schwarzman B.A., M.B.A.","345 Park Avenue","New York",10154,"NY","United States","212 583 5000","2026-08-08 00:00:00","True",[25,31,37,43,49,54,60,65,71,77,83,89,95,101,107,113,119,125,131,136,142,148,154,160,166,172,178,184,189,194,200,206,211,217,223,229,234,239,245,251,256,262,268,273,279,285,291,297,303,309,314,319,325,330,336,341,347,352,357,362,367,373,379,385,390,396,402,407,412,417,422,427,433,439,445,451,457,463,469,475,481,487,492,498,504,508,513,519,525,531,537,542,547,553,559,565,570,576,582,586,592,598,603,607,613,619,625,631,635,641,646,652,657,661,666,672,678,684,689,695,700,706,711,717,723,729,735,741,746,751,757,763,769,775,781,787,792,797,803,809,813,818,821,827,833,839,845,850,856,862,868,874,880,885,891,897,903,908,913,919,924,930,936,942,948,954,960,966,972,978,983,988,994,1000,1006,1012,1018,1024,1029,1034,1039,1045,1051,1057,1063,1068,1074,1078,1083,1089,1093,1099,1104,1108,1114,1119,1124,1130,1134,1139,1145,1150,1156,1162,1166,1172,1178,1184,1189,1195,1200,1206,1212,1218,1224,1230,1235,1240,1246,1251,1257,1262,1267,1271,1275,1280,1285,1291,1297,1303,1309,1315,1321,1327,1332,1338,1344,1349,1354,1359,1365,1371,1377,1383,1389,1394,1400,1406,1412,1418,1424,1430,1436,1442,1447,1453,1459,1464,1470,1476,1482,1488,1494,1500,1505,1511,1517,1523,1529,1535,1541,1547,1553,1558,1564,1569,1575,1581,1587,1593,1598,1602,1608,1612,1617,1623,1629,1635,1640,1645,1651,1657,1663,1667,1673,1679,1684,1690,1696,1702,1707,1713,1718,1723,1728,1733,1739,1745,1750,1756,1762,1768,1772,1778,1782,1787,1793,1798,1803,1809,1814,1820,1825,1830,1834,1839,1845,1850,1855,1859,1864,1870,1875,1881,1886,1890,1895,1900,1906,1910,1916,1921,1926,1932,1937,1943,1949,1954,1958,1964,1969,1975,1981,1987,1991,1997,2002,2007,2012,2015,2021,2027,2032,2037,2041,2047,2052,2056,2060,2066,2071,2076,2079,2083,2088,2093,2099,2104,2109,2113,2117,2122,2126,2132,2138,2143,2149,2155,2161,2166,2171,2177,2183,2189,2192,2197,2202,2208,2213,2218,2222,2228,2234,2239,2245,2251,2257,2262,2266,2272,2278,2283,2287,2292,2297,2302,2307,2313,2319,2325,2331,2337,2343,2349,2354,2359,2363,2369,2373,2378,2383,2388,2393,2398,2404,2409,2415,2418,2423,2429,2435,2441,2447,2453,2459,2465,2470,2475,2481,2487,2493,2498,2504,2510,2515,2521,2526,2530,2535,2541,2546,2551,2557,2563,2569,2574,2580,2584,2588,2593,2598,2603,2609,2614,2619,2625,2630,2635,2639,2644,2650,2656,2662,2668,2673,2679,2685,2688,2693,2699,2705,2711,2715,2719,2723,2729,2733,2736,2740,2745,2749,2754,2759,2764,2770,2775,2780,2785,2789,2795,2801,2806,2811,2816,2822,2827,2831,2835,2840,2845,2850,2855,2861,2865,2870,2875,2879,2884,2890,2896,2901,2906,2911,2916,2922,2927,2932,2935,2939,2944,2947,2952,2956,2960,2965,2969,2973,2977,2983,2988,2993,2999,3004,3008,3012,3017,3020,3024,3030,3035,3040,3044,3048,3052,3056,3060,3065,3070,3074,3076,3080,3085,3089,3094,3098,3101,3105,3110,3116,3121,3125,3128,3131,3136,3142,3146,3150,3155,3160,3165,3169,3173,3178,3182,3186,3190,3194,3200,3205,3211,3216,3219,3223,3229,3234,3238,3241,3246,3251,3257,3263,3269,3272,3277,3280,3284,3289,3294,3299,3304,3306,3312,3317,3320,3325,3331,3337,3342,3346,3350,3354,3358,3362,3367,3371,3375,3379,3382,3385,3391,3397,3401,3405,3407,3413,3416,3420,3426,3430,3435,3438,3443,3447,3453,3456,3460,3464,3469,3473,3478,3482,3485,3488,3492,3497,3503,3508,3513,3517,3522,3527,3532,3537,3542,3546,3552,3554,3560,3563,3565,3571,3575,3580,3584,3590,3595,3600,3605,3607,3610,3613,3617,3622,3626,3632,3636,3640,3645,3649,3654,3659,3665,3670,3675,3681,3686,3692,3696,3701,3707,3713,3719,3724,3729,3735,3741,3747,3753,3759,3765,3771,3777,3783,3789,3795,3800,3806,3812,3818,3823,3828,3834,3840,3846,3852,3858,3864,3868,3872,3878,3884,3889,3895,3901,3907,3913,3918,3924,3930,3935,3940],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",124.28,125.17,122.85,124.96,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-09-17",126,126.58,124.13,125.41,{"symbol":5,"time":38,"open":39,"high":40,"low":41,"close":42},"2026-09-16",127.25,127.88,121.42,123.45,{"symbol":5,"time":44,"open":45,"high":46,"low":47,"close":48},"2026-09-15",128.13,128.41,126.34,126.7,{"symbol":5,"time":50,"open":51,"high":52,"low":51,"close":53},"2026-09-14",126.81,129.58,128.29,{"symbol":5,"time":55,"open":56,"high":57,"low":58,"close":59},"2026-09-11",128,130.85,126.92,128.51,{"symbol":5,"time":61,"open":62,"high":63,"low":64,"close":36},"2026-09-10",128.02,128.26,125.03,{"symbol":5,"time":66,"open":67,"high":68,"low":69,"close":70},"2026-09-09",133.75,133.86,128.72,129.07,{"symbol":5,"time":72,"open":73,"high":74,"low":75,"close":76},"2026-09-08",135.59,137.07,133.28,133.97,{"symbol":5,"time":78,"open":79,"high":80,"low":81,"close":82},"2026-09-04",135.36,138.11,134.4,136.15,{"symbol":5,"time":84,"open":85,"high":86,"low":87,"close":88},"2026-09-03",137.91,140.62,135.56,137.68,{"symbol":5,"time":90,"open":91,"high":92,"low":93,"close":94},"2026-09-02",136.16,139.44,136.03,136.82,{"symbol":5,"time":96,"open":97,"high":98,"low":99,"close":100},"2026-09-01",139.02,140.82,136.04,136.66,{"symbol":5,"time":102,"open":103,"high":104,"low":105,"close":106},"2026-08-31",141.55,144.45,141.01,143.24,{"symbol":5,"time":108,"open":109,"high":110,"low":111,"close":112},"2026-08-28",144.5,145.77,142.31,142.39,{"symbol":5,"time":114,"open":115,"high":116,"low":117,"close":118},"2026-08-27",143.62,145.6,143,143.64,{"symbol":5,"time":120,"open":121,"high":122,"low":123,"close":124},"2026-08-26",143.07,144.35,141.8,143.2,{"symbol":5,"time":126,"open":127,"high":128,"low":129,"close":130},"2026-08-25",143.43,143.67,141.45,143.41,{"symbol":5,"time":132,"open":133,"high":134,"low":135,"close":118},"2026-08-24",143.5,145.62,142.81,{"symbol":5,"time":137,"open":138,"high":139,"low":140,"close":141},"2026-08-21",142.13,145,141.79,143.38,{"symbol":5,"time":143,"open":144,"high":145,"low":146,"close":147},"2026-08-20",144.25,144.87,141.05,141.35,{"symbol":5,"time":149,"open":150,"high":151,"low":152,"close":153},"2026-08-19",142.33,146.87,141.71,145.09,{"symbol":5,"time":155,"open":156,"high":157,"low":158,"close":159},"2026-08-18",139.52,141.49,138.12,140.59,{"symbol":5,"time":161,"open":162,"high":163,"low":164,"close":165},"2026-08-17",142.04,142.51,139.51,140.57,{"symbol":5,"time":167,"open":168,"high":169,"low":170,"close":171},"2026-08-14",149.45,149.5,143.83,143.93,{"symbol":5,"time":173,"open":174,"high":175,"low":176,"close":177},"2026-08-13",147.31,150.24,145.47,149.32,{"symbol":5,"time":179,"open":180,"high":181,"low":182,"close":183},"2026-08-12",148.48,148.65,144.27,146.41,{"symbol":5,"time":185,"open":186,"high":187,"low":186,"close":188},"2026-08-11",141.85,148.36,147.17,{"symbol":5,"time":190,"open":191,"high":152,"low":192,"close":193},"2026-08-10",137.1,136.85,141.66,{"symbol":5,"time":195,"open":196,"high":197,"low":198,"close":199},"2026-08-07",135.1,138.5,134.62,137.13,{"symbol":5,"time":201,"open":202,"high":203,"low":204,"close":205},"2026-08-06",136.27,136.7,132.77,133.45,{"symbol":5,"time":207,"open":208,"high":209,"low":210,"close":93},"2026-08-05",139,139.87,134.56,{"symbol":5,"time":212,"open":213,"high":214,"low":215,"close":216},"2026-08-04",135,137.69,134.5,137.2,{"symbol":5,"time":218,"open":219,"high":220,"low":221,"close":222},"2026-08-03",128.1,135.21,127.54,134.68,{"symbol":5,"time":224,"open":225,"high":226,"low":227,"close":228},"2026-07-31",127.78,129.09,127.19,127.75,{"symbol":5,"time":230,"open":231,"high":231,"low":232,"close":233},"2026-07-30",131.2,125.72,128.07,{"symbol":5,"time":235,"open":236,"high":237,"low":228,"close":238},"2026-07-29",132.91,133.49,129.4,{"symbol":5,"time":240,"open":241,"high":242,"low":243,"close":244},"2026-07-28",132.27,134.02,130.4,133.9,{"symbol":5,"time":246,"open":247,"high":248,"low":249,"close":250},"2026-07-27",132,135.44,130.41,132.6,{"symbol":5,"time":252,"open":253,"high":254,"low":255,"close":254},"2026-07-24",125.2,130,124.25,{"symbol":5,"time":257,"open":258,"high":259,"low":260,"close":261},"2026-07-23",121.45,126.51,119.88,124.5,{"symbol":5,"time":263,"open":264,"high":265,"low":266,"close":267},"2026-07-22",123.77,125.34,122.25,122.82,{"symbol":5,"time":269,"open":270,"high":253,"low":271,"close":272},"2026-07-21",123.81,123.15,124.15,{"symbol":5,"time":274,"open":275,"high":276,"low":277,"close":278},"2026-07-20",127,127.15,122.89,123.61,{"symbol":5,"time":280,"open":281,"high":282,"low":283,"close":284},"2026-07-17",126.72,131,126.12,126.91,{"symbol":5,"time":286,"open":287,"high":288,"low":289,"close":290},"2026-07-16",126.45,128.98,125.26,128.97,{"symbol":5,"time":292,"open":293,"high":294,"low":295,"close":296},"2026-07-15",127.68,130.65,126.65,127.05,{"symbol":5,"time":298,"open":299,"high":300,"low":301,"close":302},"2026-07-14",122.27,125.56,121.94,124.56,{"symbol":5,"time":304,"open":305,"high":306,"low":307,"close":308},"2026-07-13",123,124.1,120.75,122.04,{"symbol":5,"time":310,"open":27,"high":311,"low":312,"close":313},"2026-07-10",125.77,122.8,123.09,{"symbol":5,"time":315,"open":316,"high":29,"low":317,"close":318},"2026-07-09",118.82,118.3,122.15,{"symbol":5,"time":320,"open":321,"high":322,"low":323,"close":324},"2026-07-08",119.09,119.14,116.8,118.62,{"symbol":5,"time":326,"open":327,"high":270,"low":328,"close":329},"2026-07-07",123.08,119.72,120.89,{"symbol":5,"time":331,"open":332,"high":333,"low":334,"close":335},"2026-07-06",123.43,124.47,122.42,123.42,{"symbol":5,"time":337,"open":338,"high":332,"low":339,"close":340},"2026-07-02",121.97,120.77,122.78,{"symbol":5,"time":342,"open":343,"high":344,"low":345,"close":346},"2026-07-01",118.08,121.01,117.95,119.55,{"symbol":5,"time":348,"open":349,"high":350,"low":351,"close":350},"2026-06-30",114.88,117.67,114.7,{"symbol":5,"time":353,"open":354,"high":355,"low":356,"close":349},"2026-06-29",116,117.38,112.78,{"symbol":5,"time":358,"open":359,"high":360,"low":359,"close":361},"2026-06-26",113.78,116.63,115.4,{"symbol":5,"time":363,"open":364,"high":365,"low":364,"close":366},"2026-06-25",112.95,117.79,114.18,{"symbol":5,"time":368,"open":369,"high":370,"low":371,"close":372},"2026-06-24",118.58,119.58,112.06,112.99,{"symbol":5,"time":374,"open":375,"high":376,"low":377,"close":378},"2026-06-23",120.97,122.39,119.02,120.07,{"symbol":5,"time":380,"open":381,"high":382,"low":383,"close":384},"2026-06-22",123.92,125.47,121.51,123.26,{"symbol":5,"time":386,"open":387,"high":387,"low":388,"close":389},"2026-06-18",127.2,122.17,123.79,{"symbol":5,"time":391,"open":392,"high":393,"low":394,"close":395},"2026-06-17",126.95,129.82,124.63,125.01,{"symbol":5,"time":397,"open":398,"high":399,"low":400,"close":401},"2026-06-16",126.87,128.43,125.89,127.87,{"symbol":5,"time":403,"open":404,"high":405,"low":406,"close":394},"2026-06-15",125.55,128.74,124.42,{"symbol":5,"time":408,"open":334,"high":409,"low":410,"close":411},"2026-06-12",124.98,120.99,122.79,{"symbol":5,"time":413,"open":414,"high":329,"low":415,"close":416},"2026-06-11",118.93,116.02,120.88,{"symbol":5,"time":418,"open":419,"high":266,"low":420,"close":421},"2026-06-10",119.52,118.43,118.48,{"symbol":5,"time":423,"open":424,"high":425,"low":424,"close":426},"2026-06-09",115.16,121,120.29,{"symbol":5,"time":428,"open":429,"high":430,"low":431,"close":432},"2026-06-08",115.55,116.09,113.76,114.19,{"symbol":5,"time":434,"open":435,"high":436,"low":437,"close":438},"2026-06-05",117.57,118.4,114.2,115.35,{"symbol":5,"time":440,"open":441,"high":442,"low":443,"close":444},"2026-06-04",112.25,119.66,111.78,118.55,{"symbol":5,"time":446,"open":447,"high":448,"low":449,"close":450},"2026-06-03",109.99,112,107.03,110.28,{"symbol":5,"time":452,"open":453,"high":454,"low":455,"close":456},"2026-06-02",116.35,118.24,114.51,114.91,{"symbol":5,"time":458,"open":459,"high":460,"low":461,"close":462},"2026-06-01",116.81,119.84,115.5,116.94,{"symbol":5,"time":464,"open":465,"high":466,"low":467,"close":468},"2026-05-29",115.91,117.74,115.06,116.97,{"symbol":5,"time":470,"open":471,"high":472,"low":473,"close":474},"2026-05-28",117.25,117.87,114.5,116.14,{"symbol":5,"time":476,"open":477,"high":478,"low":479,"close":480},"2026-05-27",118.77,120.34,117.69,118,{"symbol":5,"time":482,"open":483,"high":484,"low":485,"close":486},"2026-05-26",119.27,120.15,117.31,118.12,{"symbol":5,"time":488,"open":489,"high":489,"low":490,"close":491},"2026-05-22",119.47,116.9,118.51,{"symbol":5,"time":493,"open":494,"high":495,"low":496,"close":497},"2026-05-21",116.36,119.31,115.58,118.57,{"symbol":5,"time":499,"open":500,"high":501,"low":502,"close":503},"2026-05-20",114.85,117.56,112.7,116.83,{"symbol":5,"time":505,"open":506,"high":317,"low":437,"close":507},"2026-05-19",118.14,114.26,{"symbol":5,"time":509,"open":510,"high":511,"low":415,"close":512},"2026-05-18",117,118.91,117.04,{"symbol":5,"time":514,"open":515,"high":516,"low":517,"close":518},"2026-05-15",121.49,122,117.81,117.89,{"symbol":5,"time":520,"open":521,"high":522,"low":523,"close":524},"2026-05-14",120.98,123.96,120.45,122.46,{"symbol":5,"time":526,"open":527,"high":528,"low":529,"close":530},"2026-05-13",121.6,121.73,118.5,119.62,{"symbol":5,"time":532,"open":533,"high":534,"low":535,"close":536},"2026-05-12",121.26,123.2,120,122.76,{"symbol":5,"time":538,"open":384,"high":539,"low":540,"close":541},"2026-05-11",123.84,120.84,121.4,{"symbol":5,"time":543,"open":544,"high":545,"low":546,"close":264},"2026-05-08",122.6,124.08,121.06,{"symbol":5,"time":548,"open":549,"high":550,"low":551,"close":552},"2026-05-07",124.52,125.08,121.92,122.33,{"symbol":5,"time":554,"open":555,"high":556,"low":557,"close":558},"2026-05-06",125,125.71,122.91,124.69,{"symbol":5,"time":560,"open":561,"high":562,"low":563,"close":564},"2026-05-05",123.55,125.18,121.16,122.72,{"symbol":5,"time":566,"open":567,"high":568,"low":569,"close":313},"2026-05-04",124.97,126.75,122.98,{"symbol":5,"time":571,"open":572,"high":573,"low":574,"close":575},"2026-05-01",126.84,128.24,124.38,126.35,{"symbol":5,"time":577,"open":578,"high":579,"low":580,"close":581},"2026-04-30",120.41,125.85,118.39,125.58,{"symbol":5,"time":583,"open":546,"high":584,"low":491,"close":585},"2026-04-29",121.83,119.83,{"symbol":5,"time":587,"open":588,"high":589,"low":590,"close":591},"2026-04-28",121.19,122.38,120.19,121.52,{"symbol":5,"time":593,"open":594,"high":595,"low":596,"close":597},"2026-04-27",121.98,123.72,118.85,120.37,{"symbol":5,"time":599,"open":600,"high":557,"low":601,"close":602},"2026-04-24",122.01,120.13,121.65,{"symbol":5,"time":604,"open":605,"high":568,"low":606,"close":552},"2026-04-23",126.32,120.02,{"symbol":5,"time":608,"open":609,"high":610,"low":611,"close":612},"2026-04-22",130.68,131.94,128.61,129.73,{"symbol":5,"time":614,"open":615,"high":616,"low":617,"close":618},"2026-04-21",129.91,133.25,128.22,128.5,{"symbol":5,"time":620,"open":621,"high":622,"low":623,"close":624},"2026-04-20",129.01,130.54,128.03,128.99,{"symbol":5,"time":626,"open":627,"high":628,"low":629,"close":630},"2026-04-17",130.09,133.15,128.3,129.08,{"symbol":5,"time":632,"open":633,"high":634,"low":56,"close":45},"2026-04-16",131.97,132.74,{"symbol":5,"time":636,"open":637,"high":638,"low":639,"close":640},"2026-04-15",128.39,131.19,126.77,130.19,{"symbol":5,"time":642,"open":305,"high":643,"low":644,"close":645},"2026-04-14",127.39,122.36,126.33,{"symbol":5,"time":647,"open":648,"high":649,"low":650,"close":651},"2026-04-13",115.54,121.95,115.2,121.82,{"symbol":5,"time":653,"open":654,"high":654,"low":655,"close":656},"2026-04-10",117.94,113.27,114.83,{"symbol":5,"time":658,"open":360,"high":659,"low":660,"close":490},"2026-04-09",117.43,114.59,{"symbol":5,"time":662,"open":663,"high":664,"low":665,"close":350},"2026-04-08",117.48,120.2,115.68,{"symbol":5,"time":667,"open":668,"high":669,"low":670,"close":671},"2026-04-07",110.88,113.5,110.62,112.73,{"symbol":5,"time":673,"open":674,"high":675,"low":676,"close":677},"2026-04-06",112.51,113.29,111.12,112.24,{"symbol":5,"time":679,"open":680,"high":681,"low":682,"close":683},"2026-04-02",110.19,114.98,108.8,113.05,{"symbol":5,"time":685,"open":686,"high":686,"low":687,"close":688},"2026-04-01",116.88,112.68,114.33,{"symbol":5,"time":690,"open":691,"high":692,"low":693,"close":694},"2026-03-31",112.92,115.64,111.89,114.99,{"symbol":5,"time":696,"open":697,"high":655,"low":698,"close":699},"2026-03-30",109.3,108.75,111.6,{"symbol":5,"time":701,"open":702,"high":703,"low":704,"close":705},"2026-03-27",107.95,110.75,106.81,108.07,{"symbol":5,"time":707,"open":708,"high":703,"low":709,"close":710},"2026-03-26",106.72,106.71,109.63,{"symbol":5,"time":712,"open":713,"high":714,"low":715,"close":716},"2026-03-25",110.66,111.7,107.36,108.38,{"symbol":5,"time":718,"open":719,"high":720,"low":721,"close":722},"2026-03-24",106.2,108.22,105.19,107.98,{"symbol":5,"time":724,"open":725,"high":726,"low":727,"close":728},"2026-03-23",114.23,114.35,108.52,109.35,{"symbol":5,"time":730,"open":731,"high":732,"low":733,"close":734},"2026-03-20",112.64,113.1,109.68,110.43,{"symbol":5,"time":736,"open":737,"high":738,"low":739,"close":740},"2026-03-19",111.95,113.86,110.52,113.47,{"symbol":5,"time":742,"open":743,"high":744,"low":743,"close":745},"2026-03-18",110.4,115.98,113.53,{"symbol":5,"time":747,"open":748,"high":749,"low":750,"close":448},"2026-03-17",108.54,112.08,108.32,{"symbol":5,"time":752,"open":753,"high":754,"low":755,"close":756},"2026-03-16",108.24,108.7,105.38,107.12,{"symbol":5,"time":758,"open":759,"high":760,"low":761,"close":762},"2026-03-13",103.98,107.74,103.76,106.78,{"symbol":5,"time":764,"open":765,"high":766,"low":767,"close":768},"2026-03-12",104.58,107.32,101.73,102.12,{"symbol":5,"time":770,"open":771,"high":772,"low":773,"close":774},"2026-03-11",110,111.23,105.53,107.25,{"symbol":5,"time":776,"open":777,"high":778,"low":779,"close":780},"2026-03-10",110.77,112.34,108.4,109.96,{"symbol":5,"time":782,"open":783,"high":784,"low":785,"close":786},"2026-03-09",108.25,111.71,106.04,110.65,{"symbol":5,"time":788,"open":789,"high":790,"low":791,"close":743},"2026-03-06",112.04,113,108.6,{"symbol":5,"time":793,"open":794,"high":795,"low":796,"close":429},"2026-03-05",112.96,117.46,112.76,{"symbol":5,"time":798,"open":799,"high":800,"low":801,"close":802},"2026-03-04",112.05,114.79,111.53,114.14,{"symbol":5,"time":804,"open":805,"high":806,"low":807,"close":808},"2026-03-03",108.5,113.25,105.09,110.92,{"symbol":5,"time":810,"open":786,"high":430,"low":811,"close":812},"2026-03-02",109.25,115.33,{"symbol":5,"time":814,"open":815,"high":815,"low":816,"close":817},"2026-02-27",115.88,112.15,113.37,{"symbol":5,"time":819,"open":321,"high":416,"low":820,"close":345},"2026-02-26",115.52,{"symbol":5,"time":822,"open":823,"high":824,"low":825,"close":826},"2026-02-25",117.1,119.32,115.32,118.22,{"symbol":5,"time":828,"open":829,"high":830,"low":831,"close":832},"2026-02-24",113.96,117.86,113.2,116.41,{"symbol":5,"time":834,"open":835,"high":836,"low":837,"close":838},"2026-02-23",119.21,119.37,111.04,113.71,{"symbol":5,"time":840,"open":841,"high":842,"low":843,"close":844},"2026-02-20",121.48,124.45,120.12,121.27,{"symbol":5,"time":846,"open":847,"high":848,"low":574,"close":849},"2026-02-19",129.13,130.49,125.76,{"symbol":5,"time":851,"open":852,"high":853,"low":854,"close":855},"2026-02-18",131.79,134.86,130.57,132.9,{"symbol":5,"time":857,"open":858,"high":859,"low":860,"close":861},"2026-02-17",130.73,131.68,126.67,131.39,{"symbol":5,"time":863,"open":864,"high":865,"low":866,"close":867},"2026-02-13",130.96,131.83,128.91,129.86,{"symbol":5,"time":869,"open":870,"high":871,"low":872,"close":873},"2026-02-12",134.3,136.49,128.21,129.77,{"symbol":5,"time":875,"open":876,"high":877,"low":878,"close":879},"2026-02-11",134.53,134.83,130.83,133.47,{"symbol":5,"time":881,"open":882,"high":87,"low":883,"close":884},"2026-02-10",131.6,131.24,133.82,{"symbol":5,"time":886,"open":887,"high":888,"low":889,"close":890},"2026-02-09",128.11,131.8,127.02,131.42,{"symbol":5,"time":892,"open":893,"high":894,"low":895,"close":896},"2026-02-06",129.41,130.25,126.9,129.69,{"symbol":5,"time":898,"open":899,"high":900,"low":901,"close":902},"2026-02-05",133.37,133.65,125.27,126.83,{"symbol":5,"time":904,"open":905,"high":906,"low":617,"close":907},"2026-02-04",133.34,136.41,134.54,{"symbol":5,"time":909,"open":910,"high":911,"low":615,"close":912},"2026-02-03",139.79,140.2,133.88,{"symbol":5,"time":914,"open":915,"high":916,"low":917,"close":918},"2026-02-02",141.76,143.26,139.16,141.28,{"symbol":5,"time":920,"open":129,"high":921,"low":922,"close":923},"2026-01-30",143.06,140.11,142.42,{"symbol":5,"time":925,"open":926,"high":927,"low":928,"close":929},"2026-01-29",148,149.65,141.02,142.94,{"symbol":5,"time":931,"open":932,"high":933,"low":934,"close":935},"2026-01-28",148.92,149.49,145.26,146.79,{"symbol":5,"time":937,"open":938,"high":939,"low":940,"close":941},"2026-01-27",150.97,151.39,148.04,148.41,{"symbol":5,"time":943,"open":944,"high":945,"low":946,"close":947},"2026-01-26",150.5,151.34,147.96,150.07,{"symbol":5,"time":949,"open":950,"high":951,"low":952,"close":953},"2026-01-23",154.47,154.65,149.35,150.48,{"symbol":5,"time":955,"open":956,"high":957,"low":958,"close":959},"2026-01-22",157.29,157.83,154.72,154.91,{"symbol":5,"time":961,"open":962,"high":963,"low":964,"close":965},"2026-01-21",155.59,157.89,154.81,155.97,{"symbol":5,"time":967,"open":968,"high":969,"low":970,"close":971},"2026-01-20",160.09,160.96,153.81,153.91,{"symbol":5,"time":973,"open":974,"high":975,"low":976,"close":977},"2026-01-16",160.81,165.14,160.65,163.5,{"symbol":5,"time":979,"open":980,"high":981,"low":982,"close":974},"2026-01-15",159.4,162.23,158.71,{"symbol":5,"time":984,"open":985,"high":986,"low":987,"close":982},"2026-01-14",154.2,158.73,153.42,{"symbol":5,"time":989,"open":990,"high":991,"low":992,"close":993},"2026-01-13",156.98,158.34,153.8,155.25,{"symbol":5,"time":995,"open":996,"high":997,"low":998,"close":999},"2026-01-12",155.44,157.36,153.85,156.58,{"symbol":5,"time":1001,"open":1002,"high":1003,"low":1004,"close":1005},"2026-01-09",155.85,158.29,154,157.62,{"symbol":5,"time":1007,"open":1008,"high":1009,"low":1010,"close":1011},"2026-01-08",153.06,155.82,152.11,155.3,{"symbol":5,"time":1013,"open":1014,"high":1015,"low":1016,"close":1017},"2026-01-07",162.18,162.37,147.52,153.59,{"symbol":5,"time":1019,"open":1020,"high":1021,"low":1022,"close":1023},"2026-01-06",162.75,163.17,160.45,162.65,{"symbol":5,"time":1025,"open":1026,"high":1027,"low":1026,"close":1028},"2026-01-05",158.8,163.89,162.35,{"symbol":5,"time":1030,"open":1031,"high":1032,"low":1033,"close":1026},"2026-01-02",155.14,159.19,154.85,{"symbol":5,"time":1035,"open":1004,"high":1036,"low":1037,"close":1038},"2025-12-31",155.2,153.25,154.14,{"symbol":5,"time":1040,"open":1041,"high":1042,"low":1043,"close":1044},"2025-12-30",154.82,155.65,154.16,154.78,{"symbol":5,"time":1046,"open":1047,"high":1048,"low":1049,"close":1050},"2025-12-29",155.62,156.3,154.83,155.13,{"symbol":5,"time":1052,"open":1053,"high":1054,"low":1055,"close":1056},"2025-12-26",155.42,156,154.38,155.41,{"symbol":5,"time":1058,"open":1059,"high":1060,"low":1061,"close":1062},"2025-12-24",155.66,156.38,154.48,155.57,{"symbol":5,"time":1064,"open":1062,"high":1065,"low":1066,"close":1067},"2025-12-23",156.75,155.02,155.16,{"symbol":5,"time":1069,"open":1070,"high":1071,"low":1072,"close":1073},"2025-12-22",151.61,156.13,151.04,155.83,{"symbol":5,"time":1075,"open":1076,"high":951,"low":945,"close":1077},"2025-12-19",154.45,151.59,{"symbol":5,"time":1079,"open":1065,"high":1080,"low":1081,"close":1082},"2025-12-18",157.5,153.54,153.73,{"symbol":5,"time":1084,"open":1085,"high":1086,"low":1087,"close":1088},"2025-12-17",152.41,156.5,151.94,153.19,{"symbol":5,"time":1090,"open":938,"high":1091,"low":175,"close":1092},"2025-12-16",152.21,152.09,{"symbol":5,"time":1094,"open":1095,"high":1096,"low":1097,"close":1098},"2025-12-15",152.63,152.97,150.29,150.34,{"symbol":5,"time":1100,"open":1101,"high":1036,"low":1102,"close":1103},"2025-12-12",154.52,149.13,151.18,{"symbol":5,"time":1105,"open":1036,"high":1106,"low":939,"close":1107},"2025-12-11",156.22,154.11,{"symbol":5,"time":1109,"open":1110,"high":1111,"low":1112,"close":1113},"2025-12-10",156.04,157.3,150.94,156.6,{"symbol":5,"time":1115,"open":1116,"high":963,"low":1117,"close":1118},"2025-12-09",151.77,151.52,156.02,{"symbol":5,"time":1120,"open":1121,"high":1121,"low":1122,"close":1123},"2025-12-08",152.35,150.71,151.37,{"symbol":5,"time":1125,"open":1126,"high":1127,"low":1128,"close":1129},"2025-12-05",150.87,153.82,150.35,152.15,{"symbol":5,"time":1131,"open":1132,"high":1133,"low":175,"close":939},"2025-12-04",151.97,152.92,{"symbol":5,"time":1135,"open":1136,"high":1137,"low":1138,"close":1117},"2025-12-03",147.16,151.82,146.4,{"symbol":5,"time":1140,"open":1141,"high":1142,"low":1143,"close":1144},"2025-12-02",147.69,147.9,146.16,146.74,{"symbol":5,"time":1146,"open":1147,"high":1142,"low":1148,"close":1149},"2025-12-01",144.09,143.21,146.35,{"symbol":5,"time":1151,"open":1152,"high":1153,"low":1154,"close":1155},"2025-11-28",146.14,147.78,145.5,146.42,{"symbol":5,"time":1157,"open":1158,"high":1159,"low":1160,"close":1161},"2025-11-26",143.44,146.18,143.11,144.92,{"symbol":5,"time":1163,"open":123,"high":1164,"low":1165,"close":127},"2025-11-25",144.48,140.69,{"symbol":5,"time":1167,"open":1168,"high":1169,"low":1170,"close":1171},"2025-11-24",142.43,143.61,141.09,141.42,{"symbol":5,"time":1173,"open":1174,"high":1175,"low":1176,"close":1177},"2025-11-21",139.67,143.16,137.88,142.67,{"symbol":5,"time":1179,"open":1180,"high":1181,"low":1182,"close":1183},"2025-11-20",141,142.06,137.66,138.42,{"symbol":5,"time":1185,"open":1186,"high":1187,"low":248,"close":1188},"2025-11-19",137.25,138.71,138.65,{"symbol":5,"time":1190,"open":1191,"high":1192,"low":1193,"close":1194},"2025-11-18",137.17,138.87,135.88,136.53,{"symbol":5,"time":1196,"open":1197,"high":1198,"low":1199,"close":1183},"2025-11-17",140.71,141.2,137.03,{"symbol":5,"time":1201,"open":1202,"high":1203,"low":1204,"close":1205},"2025-11-14",138.37,142.5,136.89,141.44,{"symbol":5,"time":1207,"open":1208,"high":1209,"low":1210,"close":1211},"2025-11-13",142.95,143.66,137.96,139.53,{"symbol":5,"time":1213,"open":1214,"high":1215,"low":1216,"close":1217},"2025-11-12",145.12,146.69,143.69,144.36,{"symbol":5,"time":1219,"open":1220,"high":1221,"low":1222,"close":1223},"2025-11-11",144.46,146.17,143.29,144.98,{"symbol":5,"time":1225,"open":1226,"high":1227,"low":1228,"close":1229},"2025-11-10",148.13,149,143.8,144.3,{"symbol":5,"time":1231,"open":929,"high":1232,"low":1233,"close":1234},"2025-11-07",146.24,141.61,145.94,{"symbol":5,"time":1236,"open":1237,"high":1238,"low":1239,"close":127},"2025-11-06",144.6,145.9,141.33,{"symbol":5,"time":1241,"open":1242,"high":1243,"low":1244,"close":1245},"2025-11-05",142.9,144.8,141.11,144.32,{"symbol":5,"time":1247,"open":1248,"high":1238,"low":1249,"close":1250},"2025-11-04",142.61,142.45,142.85,{"symbol":5,"time":1252,"open":1253,"high":1254,"low":1255,"close":1256},"2025-11-03",145.38,145.89,142.64,144.42,{"symbol":5,"time":1258,"open":1259,"high":946,"low":1260,"close":1261},"2025-10-31",147.67,144.54,146.64,{"symbol":5,"time":1263,"open":1264,"high":1265,"low":1232,"close":1266},"2025-10-30",147.5,151,148.39,{"symbol":5,"time":1268,"open":1265,"high":1269,"low":1270,"close":932},"2025-10-29",152.25,148.4,{"symbol":5,"time":1272,"open":970,"high":1273,"low":1072,"close":1274},"2025-10-28",153.97,151.69,{"symbol":5,"time":1276,"open":1277,"high":1278,"low":1279,"close":998},"2025-10-27",155.28,157.85,153.13,{"symbol":5,"time":1281,"open":1282,"high":1283,"low":950,"close":1284},"2025-10-24",158.4,159.44,154.6,{"symbol":5,"time":1286,"open":1287,"high":1288,"low":1289,"close":1290},"2025-10-23",161.81,162.1,152.22,154.98,{"symbol":5,"time":1292,"open":1293,"high":1294,"low":1295,"close":1296},"2025-10-22",161.25,162.58,159,161.72,{"symbol":5,"time":1298,"open":1299,"high":1300,"low":1301,"close":1302},"2025-10-21",159.99,162.66,159.81,161.43,{"symbol":5,"time":1304,"open":1305,"high":1306,"low":1307,"close":1308},"2025-10-20",158.07,161.22,157.72,160.44,{"symbol":5,"time":1310,"open":1311,"high":1312,"low":1313,"close":1314},"2025-10-17",157.91,158.81,155.27,156.31,{"symbol":5,"time":1316,"open":1317,"high":1318,"low":1319,"close":1320},"2025-10-16",164.01,165.32,155.53,157.97,{"symbol":5,"time":1322,"open":1323,"high":1324,"low":1325,"close":1326},"2025-10-15",166.09,166.39,161.36,163.91,{"symbol":5,"time":1328,"open":1329,"high":1330,"low":1329,"close":1331},"2025-10-14",156.17,165.09,163.98,{"symbol":5,"time":1333,"open":1334,"high":1335,"low":1336,"close":1337},"2025-10-13",156.41,158.57,154.44,158.16,{"symbol":5,"time":1339,"open":1340,"high":1341,"low":1342,"close":1343},"2025-10-10",160.49,161.4,153.16,153.77,{"symbol":5,"time":1345,"open":1346,"high":1347,"low":1348,"close":976},"2025-10-09",162.49,163.13,159.67,{"symbol":5,"time":1350,"open":1351,"high":1351,"low":1352,"close":1353},"2025-10-08",164.91,161.28,162.46,{"symbol":5,"time":1355,"open":1356,"high":1357,"low":1358,"close":1351},"2025-10-07",167.3,169.21,163.94,{"symbol":5,"time":1360,"open":1361,"high":1362,"low":1363,"close":1364},"2025-10-06",168.91,170,164.38,166.89,{"symbol":5,"time":1366,"open":1367,"high":1368,"low":1369,"close":1370},"2025-10-03",167.31,169.53,167.29,168.45,{"symbol":5,"time":1372,"open":1373,"high":1374,"low":1375,"close":1376},"2025-10-02",168.21,169,166.4,166.58,{"symbol":5,"time":1378,"open":1379,"high":1380,"low":1381,"close":1382},"2025-10-01",169.36,170.45,168,168.1,{"symbol":5,"time":1384,"open":1385,"high":1386,"low":1387,"close":1388},"2025-09-30",176.38,177,166.76,170.85,{"symbol":5,"time":1390,"open":1385,"high":1391,"low":1392,"close":1393},"2025-09-29",177.23,174.45,176.14,{"symbol":5,"time":1395,"open":1396,"high":1397,"low":1398,"close":1399},"2025-09-26",176.49,178.29,174.65,175.32,{"symbol":5,"time":1401,"open":1402,"high":1403,"low":1404,"close":1405},"2025-09-25",175,176.95,173.89,175.6,{"symbol":5,"time":1407,"open":1408,"high":1409,"low":1410,"close":1411},"2025-09-24",185,186.1,177.19,178.08,{"symbol":5,"time":1413,"open":1414,"high":1415,"low":1416,"close":1417},"2025-09-23",185.59,189.88,183.72,184.91,{"symbol":5,"time":1419,"open":1420,"high":1421,"low":1422,"close":1423},"2025-09-22",185.87,188.43,184.5,185.64,{"symbol":5,"time":1425,"open":1426,"high":1427,"low":1428,"close":1429},"2025-09-19",188.87,189.32,186.62,187.62,{"symbol":5,"time":1431,"open":1432,"high":1433,"low":1434,"close":1435},"2025-09-18",184.77,190.09,184.46,188.68,{"symbol":5,"time":1437,"open":1438,"high":1439,"low":1440,"close":1441},"2025-09-17",184.07,187.56,182.5,183.62,{"symbol":5,"time":1443,"open":1444,"high":1445,"low":1446,"close":1416},"2025-09-16",184.45,185.14,183.33,{"symbol":5,"time":1448,"open":1449,"high":1450,"low":1451,"close":1452},"2025-09-15",181.8,184.13,181.4,183.8,{"symbol":5,"time":1454,"open":1455,"high":1456,"low":1457,"close":1458},"2025-09-12",182.99,183.69,180.16,181.35,{"symbol":5,"time":1460,"open":1461,"high":1462,"low":1461,"close":1463},"2025-09-11",178.53,186.65,183.92,{"symbol":5,"time":1465,"open":1466,"high":1467,"low":1468,"close":1469},"2025-09-10",174.98,179.69,174.56,178.23,{"symbol":5,"time":1471,"open":1472,"high":1473,"low":1474,"close":1475},"2025-09-09",172.62,175.8,172.45,173.17,{"symbol":5,"time":1477,"open":1478,"high":1479,"low":1480,"close":1481},"2025-09-08",170.64,173.65,169.8,173.3,{"symbol":5,"time":1483,"open":1484,"high":1485,"low":1486,"close":1487},"2025-09-05",172.97,173.46,167.75,169.99,{"symbol":5,"time":1489,"open":1490,"high":1491,"low":1492,"close":1493},"2025-09-04",168.26,170.37,167.58,169.9,{"symbol":5,"time":1495,"open":1496,"high":1497,"low":1498,"close":1499},"2025-09-03",169.45,169.97,165.56,167.34,{"symbol":5,"time":1501,"open":1502,"high":1503,"low":1318,"close":1504},"2025-09-02",167.63,169.89,169.55,{"symbol":5,"time":1506,"open":1507,"high":1508,"low":1509,"close":1510},"2025-08-29",172.42,173,170.35,171.4,{"symbol":5,"time":1512,"open":1513,"high":1514,"low":1515,"close":1516},"2025-08-28",172,173.55,171.7,172.02,{"symbol":5,"time":1518,"open":1519,"high":1520,"low":1521,"close":1522},"2025-08-27",171.05,172.57,170.69,171.64,{"symbol":5,"time":1524,"open":1525,"high":1526,"low":1527,"close":1528},"2025-08-26",168.82,171.6,168.14,171.43,{"symbol":5,"time":1530,"open":1531,"high":1532,"low":1533,"close":1534},"2025-08-25",169.56,171.91,169.25,169.5,{"symbol":5,"time":1536,"open":1537,"high":1538,"low":1539,"close":1540},"2025-08-22",164.77,172.48,163.77,170.5,{"symbol":5,"time":1542,"open":1543,"high":1544,"low":1545,"close":1546},"2025-08-21",164,164.86,162.92,163.44,{"symbol":5,"time":1548,"open":1549,"high":1550,"low":1551,"close":1552},"2025-08-20",166.9,167.13,162.69,164.47,{"symbol":5,"time":1554,"open":1555,"high":1556,"low":1557,"close":1369},"2025-08-19",169.62,170.24,166.77,{"symbol":5,"time":1559,"open":1560,"high":1561,"low":1562,"close":1563},"2025-08-18",171.41,171.95,168.76,169.22,{"symbol":5,"time":1565,"open":1566,"high":1567,"low":1510,"close":1568},"2025-08-15",175.4,175.51,171.62,{"symbol":5,"time":1570,"open":1571,"high":1572,"low":1573,"close":1574},"2025-08-14",175.59,176.05,172.49,174.68,{"symbol":5,"time":1576,"open":1577,"high":1578,"low":1579,"close":1580},"2025-08-13",175.9,177.41,173.94,176.62,{"symbol":5,"time":1582,"open":1583,"high":1584,"low":1585,"close":1586},"2025-08-12",171.45,175.29,171.34,173.74,{"symbol":5,"time":1588,"open":1589,"high":1590,"low":1591,"close":1592},"2025-08-11",170.6,171.3,169.23,170.07,{"symbol":5,"time":1594,"open":1595,"high":1596,"low":1597,"close":1361},"2025-08-08",168.5,170.89,167.64,{"symbol":5,"time":1599,"open":1600,"high":1600,"low":1601,"close":1597},"2025-08-07",172.15,166.35,{"symbol":5,"time":1603,"open":1604,"high":1605,"low":1606,"close":1607},"2025-08-06",168.35,170.59,167.72,169.35,{"symbol":5,"time":1609,"open":1590,"high":1590,"low":1610,"close":1611},"2025-08-05",166.26,167.68,{"symbol":5,"time":1613,"open":1614,"high":1615,"low":1616,"close":1540},"2025-08-04",170.2,171.47,169.77,{"symbol":5,"time":1618,"open":1619,"high":1620,"low":1621,"close":1622},"2025-08-01",169.95,171.29,166.86,170.4,{"symbol":5,"time":1624,"open":1625,"high":1626,"low":1627,"close":1628},"2025-07-31",174,175.54,171.42,172.96,{"symbol":5,"time":1630,"open":1631,"high":1632,"low":1633,"close":1634},"2025-07-30",177.62,178.22,173.12,175.34,{"symbol":5,"time":1636,"open":1637,"high":1638,"low":1634,"close":1639},"2025-07-29",177.67,179.08,177.04,{"symbol":5,"time":1641,"open":1642,"high":1643,"low":1577,"close":1644},"2025-07-28",178.05,178.77,176.94,{"symbol":5,"time":1646,"open":1647,"high":1648,"low":1649,"close":1650},"2025-07-25",179,181.32,177.34,178.1,{"symbol":5,"time":1652,"open":1653,"high":1654,"low":1655,"close":1656},"2025-07-24",179.07,181.15,175.16,178.11,{"symbol":5,"time":1658,"open":1659,"high":1660,"low":1661,"close":1662},"2025-07-23",170.12,172.17,169.38,171.96,{"symbol":5,"time":1664,"open":1502,"high":1665,"low":1666,"close":1661},"2025-07-22",170.09,166.1,{"symbol":5,"time":1668,"open":1669,"high":1670,"low":1671,"close":1672},"2025-07-21",169.57,170.14,166.54,166.69,{"symbol":5,"time":1674,"open":1675,"high":1676,"low":1677,"close":1678},"2025-07-18",173.58,173.79,168.54,168.72,{"symbol":5,"time":1680,"open":1681,"high":1682,"low":1683,"close":1573},"2025-07-17",165.9,173.15,165.51,{"symbol":5,"time":1685,"open":1686,"high":1687,"low":1688,"close":1689},"2025-07-16",163.01,166.72,161.51,165.92,{"symbol":5,"time":1691,"open":1692,"high":1693,"low":1694,"close":1695},"2025-07-15",163.33,163.57,159.18,159.8,{"symbol":5,"time":1697,"open":1698,"high":1699,"low":1700,"close":1701},"2025-07-14",162,163.6,160.8,163.36,{"symbol":5,"time":1703,"open":1704,"high":1705,"low":1706,"close":1698},"2025-07-11",162.32,162.98,161.3,{"symbol":5,"time":1708,"open":1709,"high":1710,"low":1711,"close":1712},"2025-07-10",158.97,164.23,158.69,164.06,{"symbol":5,"time":1714,"open":1715,"high":982,"low":1716,"close":1717},"2025-07-09",157,156.36,158.68,{"symbol":5,"time":1719,"open":992,"high":1720,"low":1721,"close":1722},"2025-07-08",156.85,153.68,156.35,{"symbol":5,"time":1724,"open":1725,"high":996,"low":1726,"close":1727},"2025-07-07",154.62,151.35,152.99,{"symbol":5,"time":1729,"open":1730,"high":1731,"low":1732,"close":1050},"2025-07-03",154.49,155.64,153.57,{"symbol":5,"time":1734,"open":1735,"high":1736,"low":1737,"close":1738},"2025-07-02",152.34,153.74,150.74,153.56,{"symbol":5,"time":1740,"open":1741,"high":1742,"low":1743,"close":1744},"2025-07-01",148.94,153.58,148.57,152.77,{"symbol":5,"time":1746,"open":1747,"high":1095,"low":1748,"close":1749},"2025-06-30",152.38,148.9,149.58,{"symbol":5,"time":1751,"open":1752,"high":1753,"low":1754,"close":1755},"2025-06-27",149.7,152.67,148.87,151.11,{"symbol":5,"time":1757,"open":1758,"high":1759,"low":1760,"close":1761},"2025-06-26",144.49,148.34,144.08,148.18,{"symbol":5,"time":1763,"open":1764,"high":1765,"low":1766,"close":1767},"2025-06-25",144.33,144.68,142.27,143.57,{"symbol":5,"time":1769,"open":1770,"high":104,"low":164,"close":1771},"2025-06-24",140.02,144.05,{"symbol":5,"time":1773,"open":1774,"high":1775,"low":1776,"close":1777},"2025-06-23",137.5,138.53,133.84,138.32,{"symbol":5,"time":1779,"open":1780,"high":1781,"low":74,"close":214},"2025-06-20",138.4,139.08,{"symbol":5,"time":1783,"open":1784,"high":1785,"low":213,"close":1786},"2025-06-18",135.39,139.1,137.49,{"symbol":5,"time":1788,"open":1789,"high":1790,"low":1791,"close":1792},"2025-06-17",137.46,137.6,134.79,135.69,{"symbol":5,"time":1794,"open":1795,"high":1796,"low":1795,"close":1797},"2025-06-16",137.54,140.04,138.26,{"symbol":5,"time":1799,"open":1800,"high":1801,"low":1802,"close":906},"2025-06-13",138.55,139.03,136.1,{"symbol":5,"time":1804,"open":1805,"high":1806,"low":1807,"close":1808},"2025-06-12",140.09,141.57,139.33,140.79,{"symbol":5,"time":1810,"open":1811,"high":1812,"low":1808,"close":1813},"2025-06-11",144,145.51,141.39,{"symbol":5,"time":1815,"open":1816,"high":1817,"low":1818,"close":1819},"2025-06-10",140,143.05,139.15,142.96,{"symbol":5,"time":1821,"open":147,"high":1822,"low":1823,"close":1824},"2025-06-09",141.41,139.29,139.98,{"symbol":5,"time":1826,"open":1827,"high":1828,"low":917,"close":1829},"2025-06-06",139.88,141.48,140.45,{"symbol":5,"time":1831,"open":1818,"high":1832,"low":203,"close":1833},"2025-06-05",139.39,137.76,{"symbol":5,"time":1835,"open":156,"high":1836,"low":1837,"close":1838},"2025-06-04",139.93,138.41,138.76,{"symbol":5,"time":1840,"open":1841,"high":1842,"low":1843,"close":1844},"2025-06-03",138.74,139.8,137.43,139.01,{"symbol":5,"time":1846,"open":1847,"high":1781,"low":1848,"close":1849},"2025-06-02",138.17,136.19,138.81,{"symbol":5,"time":1851,"open":1852,"high":1853,"low":1854,"close":1838},"2025-05-30",138.16,138.88,136.06,{"symbol":5,"time":1856,"open":1857,"high":1857,"low":1858,"close":1853},"2025-05-29",139.94,137.44,{"symbol":5,"time":1860,"open":1861,"high":1862,"low":1863,"close":1837},"2025-05-28",139.72,139.92,138.08,{"symbol":5,"time":1865,"open":1866,"high":1867,"low":1868,"close":1869},"2025-05-27",138,139.57,137,139.3,{"symbol":5,"time":1871,"open":1872,"high":1873,"low":616,"close":1874},"2025-05-23",133.5,137.27,136.12,{"symbol":5,"time":1876,"open":1877,"high":1878,"low":1879,"close":1880},"2025-05-22",136.92,137.87,135.7,136.93,{"symbol":5,"time":1882,"open":1883,"high":1884,"low":1885,"close":1786},"2025-05-21",142.02,142.82,137.04,{"symbol":5,"time":1887,"open":1811,"high":1888,"low":1160,"close":1889},"2025-05-20",145.01,144.2,{"symbol":5,"time":1891,"open":1892,"high":1238,"low":1893,"close":1894},"2025-05-19",143.09,142.46,145.45,{"symbol":5,"time":1896,"open":1897,"high":1897,"low":1898,"close":1899},"2025-05-16",147.54,145.34,146.7,{"symbol":5,"time":1901,"open":1902,"high":1903,"low":1904,"close":1905},"2025-05-15",147.62,147.85,145.28,146.75,{"symbol":5,"time":1907,"open":1748,"high":1908,"low":1902,"close":1909},"2025-05-14",150,148.42,{"symbol":5,"time":1911,"open":1912,"high":1913,"low":1914,"close":1915},"2025-05-13",149.17,150.81,147.98,148.6,{"symbol":5,"time":1917,"open":1918,"high":1919,"low":1920,"close":1227},"2025-05-12",148.75,152,146.53,{"symbol":5,"time":1922,"open":1923,"high":1924,"low":1925,"close":1832},"2025-05-09",140.42,142.18,138.97,{"symbol":5,"time":1927,"open":1928,"high":1929,"low":1930,"close":1931},"2025-05-08",138.28,142.2,137.52,139.81,{"symbol":5,"time":1933,"open":1934,"high":1935,"low":1934,"close":1936},"2025-05-07",134.25,136.8,136.14,{"symbol":5,"time":1938,"open":1939,"high":1940,"low":1941,"close":1942},"2025-05-06",133.04,135.83,132.82,134,{"symbol":5,"time":1944,"open":1945,"high":1946,"low":1947,"close":1948},"2025-05-05",135.84,138.33,135.54,136.11,{"symbol":5,"time":1950,"open":82,"high":1951,"low":1952,"close":1953},"2025-05-02",139.38,135.27,137.42,{"symbol":5,"time":1955,"open":1956,"high":1945,"low":864,"close":1957},"2025-05-01",132.48,133.39,{"symbol":5,"time":1959,"open":1960,"high":1961,"low":1962,"close":1963},"2025-04-30",129.87,132.07,126.89,131.71,{"symbol":5,"time":1965,"open":1966,"high":67,"low":1967,"close":1968},"2025-04-29",132.25,130.88,133.54,{"symbol":5,"time":1970,"open":1971,"high":1972,"low":1973,"close":1974},"2025-04-28",132.97,135.77,132.13,133.58,{"symbol":5,"time":1976,"open":1977,"high":1978,"low":1979,"close":1980},"2025-04-25",133.53,134.87,131.98,132.86,{"symbol":5,"time":1982,"open":1983,"high":1984,"low":1985,"close":1986},"2025-04-24",127.57,135.79,127.03,134.55,{"symbol":5,"time":1988,"open":282,"high":1989,"low":1990,"close":275},"2025-04-23",134.49,126.5,{"symbol":5,"time":1992,"open":1993,"high":1994,"low":1995,"close":1996},"2025-04-22",121.9,125.64,121.56,124.91,{"symbol":5,"time":1998,"open":275,"high":1999,"low":2000,"close":2001},"2025-04-21",127.67,118.65,120.22,{"symbol":5,"time":2003,"open":247,"high":2004,"low":2005,"close":2006},"2025-04-17",132.5,128.64,130.39,{"symbol":5,"time":2008,"open":2009,"high":634,"low":2010,"close":2011},"2025-04-16",131.43,127.13,129.38,{"symbol":5,"time":2013,"open":2014,"high":196,"low":615,"close":1968},"2025-04-15",130.43,{"symbol":5,"time":2016,"open":2017,"high":2018,"low":2019,"close":2020},"2025-04-14",130.86,132.1,128.34,130.47,{"symbol":5,"time":2022,"open":2023,"high":2024,"low":2025,"close":2026},"2025-04-11",125.92,128.6,123.31,127.18,{"symbol":5,"time":2028,"open":2029,"high":1942,"low":2030,"close":2031},"2025-04-10",133.23,123.4,127.45,{"symbol":5,"time":2033,"open":2034,"high":1867,"low":2035,"close":2036},"2025-04-09",119.01,117.17,137.36,{"symbol":5,"time":2038,"open":282,"high":2039,"low":2040,"close":378},"2025-04-08",132.22,117.84,{"symbol":5,"time":2042,"open":2043,"high":2044,"low":2045,"close":2046},"2025-04-07",120.16,130.76,115.66,124.65,{"symbol":5,"time":2048,"open":219,"high":2049,"low":2050,"close":2051},"2025-04-04",128.93,119.22,125.04,{"symbol":5,"time":2053,"open":1774,"high":1816,"low":2054,"close":2055},"2025-04-03",132.7,133.1,{"symbol":5,"time":2057,"open":2058,"high":1743,"low":2058,"close":2059},"2025-04-02",140.26,147.66,{"symbol":5,"time":2061,"open":2062,"high":2063,"low":2064,"close":2065},"2025-04-01",140.12,143.23,138.63,142.8,{"symbol":5,"time":2067,"open":2068,"high":2069,"low":2029,"close":2070},"2025-03-31",135.9,140.91,139.78,{"symbol":5,"time":2072,"open":2073,"high":2074,"low":2075,"close":80},"2025-03-28",143.18,143.87,137.67,{"symbol":5,"time":2077,"open":2078,"high":1254,"low":2073,"close":109},"2025-03-27",145.79,{"symbol":5,"time":2080,"open":1908,"high":1265,"low":2081,"close":2082},"2025-03-26",145.95,146.66,{"symbol":5,"time":2084,"open":1010,"high":2085,"low":2086,"close":2087},"2025-03-25",153.18,149.2,151.21,{"symbol":5,"time":2089,"open":1265,"high":2090,"low":2091,"close":2092},"2025-03-24",153.02,148.5,152.08,{"symbol":5,"time":2094,"open":2095,"high":2096,"low":2097,"close":2098},"2025-03-21",146.63,149.22,145.69,148.29,{"symbol":5,"time":2100,"open":2101,"high":2102,"low":2103,"close":1918},"2025-03-20",148.01,150.95,147.91,{"symbol":5,"time":2105,"open":2106,"high":2107,"low":1889,"close":2108},"2025-03-19",146.05,150.78,149.72,{"symbol":5,"time":2110,"open":1153,"high":181,"low":2111,"close":2112},"2025-03-18",144.62,146.19,{"symbol":5,"time":2114,"open":2115,"high":2116,"low":2115,"close":1153},"2025-03-17",141.12,149.33,{"symbol":5,"time":2118,"open":1823,"high":2119,"low":2120,"close":2121},"2025-03-14",141.73,137.39,140.89,{"symbol":5,"time":2123,"open":2124,"high":918,"low":2125,"close":1194},"2025-03-13",141.27,135.6,{"symbol":5,"time":2127,"open":2128,"high":2129,"low":2130,"close":2131},"2025-03-12",142.25,143.59,138.9,140.54,{"symbol":5,"time":2133,"open":2134,"high":2135,"low":2136,"close":2137},"2025-03-11",139.55,141.13,137.75,138.14,{"symbol":5,"time":2139,"open":2140,"high":2141,"low":203,"close":2142},"2025-03-10",141.94,142.84,139.37,{"symbol":5,"time":2144,"open":2145,"high":2146,"low":2147,"close":2148},"2025-03-07",145.24,145.92,138.85,145.15,{"symbol":5,"time":2150,"open":2151,"high":2152,"low":2153,"close":2154},"2025-03-06",148.64,149.69,144.61,145.63,{"symbol":5,"time":2156,"open":2157,"high":2158,"low":2159,"close":2160},"2025-03-05",151.85,152.8,148.73,152.04,{"symbol":5,"time":2162,"open":1071,"high":2163,"low":2164,"close":2165},"2025-03-04",156.2,147.81,150.73,{"symbol":5,"time":2167,"open":1704,"high":2168,"low":2169,"close":2170},"2025-03-03",163.66,157.2,158.53,{"symbol":5,"time":2172,"open":2173,"high":2174,"low":2175,"close":2176},"2025-02-28",157.86,161.33,156.79,161.16,{"symbol":5,"time":2178,"open":2179,"high":2180,"low":2181,"close":2182},"2025-02-27",159.92,161.66,157.32,157.39,{"symbol":5,"time":2184,"open":2185,"high":2186,"low":2187,"close":2188},"2025-02-26",158.38,161.99,158,159.46,{"symbol":5,"time":2190,"open":957,"high":1305,"low":1342,"close":2191},"2025-02-25",157.23,{"symbol":5,"time":2193,"open":2194,"high":2195,"low":1290,"close":2196},"2025-02-24",159.53,160.16,157.07,{"symbol":5,"time":2198,"open":2199,"high":2200,"low":2201,"close":2185},"2025-02-21",165,165.15,157.74,{"symbol":5,"time":2203,"open":2204,"high":2205,"low":2206,"close":2207},"2025-02-20",166.85,167.61,161.95,163.9,{"symbol":5,"time":2209,"open":2210,"high":2211,"low":2212,"close":2204},"2025-02-19",165.89,167.98,164.97,{"symbol":5,"time":2214,"open":1544,"high":2215,"low":2216,"close":2217},"2025-02-18",167.45,164.84,166.74,{"symbol":5,"time":2219,"open":2220,"high":2221,"low":1293,"close":2216},"2025-02-14",161.75,165.85,{"symbol":5,"time":2223,"open":2224,"high":2225,"low":2226,"close":2227},"2025-02-13",161.76,163,158.46,160.48,{"symbol":5,"time":2229,"open":2230,"high":2231,"low":2232,"close":2233},"2025-02-12",161.85,162.07,159.54,160.89,{"symbol":5,"time":2235,"open":2236,"high":2237,"low":1020,"close":2238},"2025-02-11",166.53,167.48,164.78,{"symbol":5,"time":2240,"open":2241,"high":2242,"low":2243,"close":2244},"2025-02-10",170.58,172.67,166.37,168.61,{"symbol":5,"time":2246,"open":2247,"high":2248,"low":2249,"close":2250},"2025-02-07",174.29,175.05,169.16,170.27,{"symbol":5,"time":2252,"open":2253,"high":2254,"low":2255,"close":2256},"2025-02-06",176.55,177.78,172.21,174.55,{"symbol":5,"time":2258,"open":2259,"high":2260,"low":1374,"close":2261},"2025-02-05",171.52,175.06,174.85,{"symbol":5,"time":2263,"open":1676,"high":2264,"low":1379,"close":2265},"2025-02-04",175.67,170.83,{"symbol":5,"time":2267,"open":2268,"high":2269,"low":2270,"close":2271},"2025-02-03",172.43,175.48,170.25,173.54,{"symbol":5,"time":2273,"open":2274,"high":2275,"low":2276,"close":2277},"2025-01-31",180.77,181.5,176.6,177.11,{"symbol":5,"time":2279,"open":2280,"high":2281,"low":2282,"close":2254},"2025-01-30",188,188.85,176.11,{"symbol":5,"time":2284,"open":1408,"high":2285,"low":1422,"close":2286},"2025-01-29",187.76,185.38,{"symbol":5,"time":2288,"open":2289,"high":2290,"low":2291,"close":1414},"2025-01-28",181.83,186.51,180.48,{"symbol":5,"time":2293,"open":1449,"high":2294,"low":2295,"close":2296},"2025-01-27",182.92,179.3,182.52,{"symbol":5,"time":2298,"open":2299,"high":2300,"low":2299,"close":2301},"2025-01-24",184.89,187.95,186.74,{"symbol":5,"time":2303,"open":2304,"high":1423,"low":2305,"close":2306},"2025-01-23",182.53,182.47,185.52,{"symbol":5,"time":2308,"open":2309,"high":2310,"low":2311,"close":2312},"2025-01-22",181.67,183.44,179.42,182.77,{"symbol":5,"time":2314,"open":2315,"high":2316,"low":2317,"close":2318},"2025-01-21",181.85,182.87,180.79,181.52,{"symbol":5,"time":2320,"open":2321,"high":2322,"low":2323,"close":2324},"2025-01-17",178.07,180.1,177.68,179.95,{"symbol":5,"time":2326,"open":2327,"high":2328,"low":2329,"close":2330},"2025-01-16",175.39,177.43,174.57,176.72,{"symbol":5,"time":2332,"open":2333,"high":2334,"low":2335,"close":2336},"2025-01-15",176.73,177.47,174.37,175.14,{"symbol":5,"time":2338,"open":2339,"high":2340,"low":2341,"close":2342},"2025-01-14",166.87,170.75,166.16,169.32,{"symbol":5,"time":2344,"open":2345,"high":2346,"low":2347,"close":2348},"2025-01-13",162.15,166,160.73,165.77,{"symbol":5,"time":2350,"open":2351,"high":2351,"low":2352,"close":2353},"2025-01-10",171.67,164.76,164.85,{"symbol":5,"time":2355,"open":2356,"high":2357,"low":1362,"close":2358},"2025-01-08",170.9,174.2,173.97,{"symbol":5,"time":2360,"open":1402,"high":2361,"low":2362,"close":1585},"2025-01-07",176.02,168.47,{"symbol":5,"time":2364,"open":2365,"high":2366,"low":2367,"close":2368},"2025-01-06",177.99,178.55,174.54,174.79,{"symbol":5,"time":2370,"open":1402,"high":1393,"low":2371,"close":2372},"2025-01-03",173.44,175.91,{"symbol":5,"time":2374,"open":1633,"high":2375,"low":2376,"close":2377},"2025-01-02",174.96,171.02,173.75,{"symbol":5,"time":2379,"open":2380,"high":2381,"low":2382,"close":1507},"2024-12-31",173.13,173.59,171.44,{"symbol":5,"time":2384,"open":1532,"high":2385,"low":2386,"close":2387},"2024-12-30",172.94,169.2,172.05,{"symbol":5,"time":2389,"open":2390,"high":2391,"low":2242,"close":2392},"2024-12-27",174.67,176.28,174.01,{"symbol":5,"time":2394,"open":2395,"high":2396,"low":2395,"close":2397},"2024-12-26",174.25,177.13,176.46,{"symbol":5,"time":2399,"open":2400,"high":2401,"low":2402,"close":2403},"2024-12-24",173.35,176.48,172.19,175.69,{"symbol":5,"time":2405,"open":2406,"high":2407,"low":2408,"close":2402},"2024-12-23",170.18,172.78,169.14,{"symbol":5,"time":2410,"open":2411,"high":2412,"low":2413,"close":2414},"2024-12-20",167.16,173.27,166.05,170.84,{"symbol":5,"time":2416,"open":2395,"high":2417,"low":1595,"close":1361},"2024-12-19",174.59,{"symbol":5,"time":2419,"open":2420,"high":2421,"low":2422,"close":1515},"2024-12-18",182.91,184,171.65,{"symbol":5,"time":2424,"open":2425,"high":2426,"low":2427,"close":2428},"2024-12-17",187.14,187.51,182.95,183.11,{"symbol":5,"time":2430,"open":2431,"high":2432,"low":2433,"close":2434},"2024-12-16",189.21,189.67,187.81,188.46,{"symbol":5,"time":2436,"open":2437,"high":2438,"low":2439,"close":2440},"2024-12-13",190.49,192.17,188.23,188.42,{"symbol":5,"time":2442,"open":2443,"high":2444,"low":2445,"close":2446},"2024-12-12",191,191.37,187.74,190.3,{"symbol":5,"time":2448,"open":2449,"high":2450,"low":2451,"close":2452},"2024-12-11",191.85,194,191.04,192.41,{"symbol":5,"time":2454,"open":2455,"high":2456,"low":2457,"close":2458},"2024-12-10",185.55,191.61,184.98,189.57,{"symbol":5,"time":2460,"open":2461,"high":2462,"low":2463,"close":2464},"2024-12-09",189.78,191.49,184.34,185.35,{"symbol":5,"time":2466,"open":2467,"high":2468,"low":1462,"close":2469},"2024-12-06",187.53,188.95,187,{"symbol":5,"time":2471,"open":2472,"high":2431,"low":2473,"close":2474},"2024-12-05",186,185.77,187.2,{"symbol":5,"time":2476,"open":2477,"high":2478,"low":2479,"close":2480},"2024-12-04",186.01,186.97,184.69,185.5,{"symbol":5,"time":2482,"open":2483,"high":2484,"low":2485,"close":2486},"2024-12-03",187.32,188.58,185.2,186.17,{"symbol":5,"time":2488,"open":2489,"high":2490,"low":2491,"close":2492},"2024-12-02",191.72,192.51,186.81,187.05,{"symbol":5,"time":2494,"open":2462,"high":2495,"low":2496,"close":2497},"2024-11-29",191.95,190.4,191.09,{"symbol":5,"time":2499,"open":2500,"high":2501,"low":2502,"close":2503},"2024-11-27",192.99,194.23,188.52,189.02,{"symbol":5,"time":2505,"open":2506,"high":2507,"low":2508,"close":2509},"2024-11-26",192.98,193.05,190.72,191.66,{"symbol":5,"time":2511,"open":2512,"high":2513,"low":2507,"close":2514},"2024-11-25",200,200.96,193.12,{"symbol":5,"time":2516,"open":2517,"high":2518,"low":2519,"close":2520},"2024-11-22",194.58,199.95,193.31,199.05,{"symbol":5,"time":2522,"open":2523,"high":2524,"low":1408,"close":2525},"2024-11-21",186.5,194.64,194.01,{"symbol":5,"time":2527,"open":1408,"high":2528,"low":2294,"close":2529},"2024-11-20",187.12,185.03,{"symbol":5,"time":2531,"open":2532,"high":2533,"low":2534,"close":1417},"2024-11-19",181,186.32,180.85,{"symbol":5,"time":2536,"open":2537,"high":2538,"low":2539,"close":2540},"2024-11-18",180.74,183.08,179.46,183.01,{"symbol":5,"time":2542,"open":2543,"high":2540,"low":2544,"close":2545},"2024-11-15",180.14,179.77,181.41,{"symbol":5,"time":2547,"open":2548,"high":2463,"low":2549,"close":2550},"2024-11-14",182.09,180.67,181.21,{"symbol":5,"time":2552,"open":2553,"high":2554,"low":2555,"close":2556},"2024-11-13",181.27,183,180.4,181.56,{"symbol":5,"time":2558,"open":2559,"high":2560,"low":2561,"close":2562},"2024-11-12",182.16,182.64,178.02,180.66,{"symbol":5,"time":2564,"open":2565,"high":2566,"low":2567,"close":2568},"2024-11-11",179.5,183.96,179.03,183.16,{"symbol":5,"time":2570,"open":2571,"high":2572,"low":1473,"close":2573},"2024-11-08",176.13,178.63,177.46,{"symbol":5,"time":2575,"open":2576,"high":2577,"low":2578,"close":2579},"2024-11-07",176.09,176.99,173.99,176.3,{"symbol":5,"time":2581,"open":2248,"high":2582,"low":2583,"close":1385},"2024-11-06",178.3,172.58,{"symbol":5,"time":2585,"open":2586,"high":2587,"low":2341,"close":1555},"2024-11-05",166.73,169.64,{"symbol":5,"time":2589,"open":2590,"high":1374,"low":2591,"close":2592},"2024-11-04",167.9,166.62,167.04,{"symbol":5,"time":2594,"open":2595,"high":2596,"low":2597,"close":1527},"2024-11-01",168.78,171.56,167.81,{"symbol":5,"time":2599,"open":2600,"high":2601,"low":2602,"close":1486},"2024-10-31",170.49,171.26,167.59,{"symbol":5,"time":2604,"open":2605,"high":2606,"low":2607,"close":2608},"2024-10-30",169.84,173.26,169.69,171.54,{"symbol":5,"time":2610,"open":1361,"high":2611,"low":2612,"close":2613},"2024-10-29",169.93,168.15,169.81,{"symbol":5,"time":2615,"open":2616,"high":2617,"low":2618,"close":1497},"2024-10-28",168.71,170.66,167.97,{"symbol":5,"time":2620,"open":2621,"high":2622,"low":2623,"close":2624},"2024-10-25",170.54,171.17,167.08,167.5,{"symbol":5,"time":2626,"open":2621,"high":2627,"low":2628,"close":2629},"2024-10-24",171.99,167.96,169.66,{"symbol":5,"time":2631,"open":2632,"high":1380,"low":2633,"close":2634},"2024-10-23",168.37,165.04,166.92,{"symbol":5,"time":2636,"open":2600,"high":2637,"low":2638,"close":1595},"2024-10-22",170.91,166.91,{"symbol":5,"time":2640,"open":2641,"high":2642,"low":1622,"close":2643},"2024-10-21",171.5,174.16,170.77,{"symbol":5,"time":2645,"open":2646,"high":2647,"low":2648,"close":2649},"2024-10-18",171.59,175.94,170.06,172.36,{"symbol":5,"time":2651,"open":2652,"high":2653,"low":2654,"close":2655},"2024-10-17",164.35,172.25,164.29,169.73,{"symbol":5,"time":2657,"open":2658,"high":2659,"low":2660,"close":2661},"2024-10-16",157.38,160.39,157.06,159.71,{"symbol":5,"time":2663,"open":2664,"high":2665,"low":2666,"close":2667},"2024-10-15",156.55,157.55,155.11,156.32,{"symbol":5,"time":2669,"open":2670,"high":2671,"low":1738,"close":2672},"2024-10-14",153.95,155.81,155.49,{"symbol":5,"time":2674,"open":2675,"high":2676,"low":2677,"close":2678},"2024-10-11",150.02,153.45,149.78,153.04,{"symbol":5,"time":2680,"open":2681,"high":2682,"low":2683,"close":2684},"2024-10-10",147.95,150.21,147.24,149.03,{"symbol":5,"time":2686,"open":926,"high":169,"low":2687,"close":1909},"2024-10-09",146.97,{"symbol":5,"time":2689,"open":2690,"high":2691,"low":1270,"close":2692},"2024-10-08",150.04,150.43,149.44,{"symbol":5,"time":2694,"open":2695,"high":2696,"low":2697,"close":2698},"2024-10-07",151.17,151.83,148.3,149.07,{"symbol":5,"time":2700,"open":2701,"high":2702,"low":2703,"close":2704},"2024-10-04",153.05,153.55,150.19,151.92,{"symbol":5,"time":2706,"open":2707,"high":2708,"low":2709,"close":2710},"2024-10-03",151.73,152.54,149.79,151.2,{"symbol":5,"time":2712,"open":2713,"high":2714,"low":2713,"close":1091},"2024-10-02",150.82,153.4,{"symbol":5,"time":2716,"open":2717,"high":2717,"low":2718,"close":2157},"2024-10-01",153.11,149.88,{"symbol":5,"time":2720,"open":2721,"high":2722,"low":2710,"close":1279},"2024-09-30",153.92,154.43,{"symbol":5,"time":2724,"open":2725,"high":2726,"low":2727,"close":2728},"2024-09-27",154.24,155.86,153.64,154.94,{"symbol":5,"time":2730,"open":1284,"high":2731,"low":1091,"close":2732},"2024-09-26",155.03,153.47,{"symbol":5,"time":2734,"open":2735,"high":1311,"low":1289,"close":1744},"2024-09-25",156.9,{"symbol":5,"time":2737,"open":2738,"high":1337,"low":2739,"close":2665},"2024-09-24",157.25,156.18,{"symbol":5,"time":2741,"open":2742,"high":2743,"low":1086,"close":2744},"2024-09-23",158.92,160.21,157.21,{"symbol":5,"time":2746,"open":2747,"high":1293,"low":957,"close":2748},"2024-09-20",159.84,158.12,{"symbol":5,"time":2750,"open":1695,"high":2751,"low":2752,"close":2753},"2024-09-19",160.24,155.92,159.66,{"symbol":5,"time":2755,"open":1011,"high":2756,"low":2757,"close":2758},"2024-09-18",157.76,152.69,154.93,{"symbol":5,"time":2760,"open":2761,"high":2762,"low":1082,"close":2763},"2024-09-17",155.35,156.46,155.05,{"symbol":5,"time":2765,"open":2766,"high":2767,"low":2768,"close":2769},"2024-09-16",151.56,155.18,150.86,154.56,{"symbol":5,"time":2771,"open":926,"high":2772,"low":2773,"close":2774},"2024-09-13",151.87,147.75,151.19,{"symbol":5,"time":2776,"open":1771,"high":2777,"low":2778,"close":2779},"2024-09-12",146.98,142.71,146.5,{"symbol":5,"time":2781,"open":2782,"high":127,"low":2783,"close":2784},"2024-09-11",141.89,138.24,143.27,{"symbol":5,"time":2786,"open":2787,"high":1203,"low":1847,"close":2788},"2024-09-10",140.29,142.21,{"symbol":5,"time":2790,"open":2791,"high":2792,"low":2793,"close":2794},"2024-09-09",138.73,140.78,138.46,139.77,{"symbol":5,"time":2796,"open":2797,"high":2798,"low":2799,"close":2800},"2024-09-06",138.61,140.1,135.63,137.12,{"symbol":5,"time":2802,"open":2803,"high":2121,"low":2804,"close":2805},"2024-09-05",138.67,137.73,138.27,{"symbol":5,"time":2807,"open":2808,"high":1925,"low":2809,"close":2810},"2024-09-04",137.65,136.59,137.85,{"symbol":5,"time":2812,"open":2813,"high":2814,"low":2815,"close":2137},"2024-09-03",141.43,141.95,136.98,{"symbol":5,"time":2817,"open":2818,"high":2819,"low":2820,"close":2821},"2024-08-30",141.34,142.69,138.62,142.36,{"symbol":5,"time":2823,"open":2824,"high":2825,"low":1861,"close":2826},"2024-08-29",140.53,141.54,140.58,{"symbol":5,"time":2828,"open":1808,"high":1181,"low":2829,"close":2830},"2024-08-28",139.27,140.08,{"symbol":5,"time":2832,"open":2833,"high":150,"low":165,"close":2834},"2024-08-27",140.67,141.25,{"symbol":5,"time":2836,"open":2837,"high":2128,"low":2838,"close":2839},"2024-08-26",140.35,139.82,141.96,{"symbol":5,"time":2841,"open":2842,"high":1165,"low":2843,"close":2844},"2024-08-23",135.92,135.72,139.28,{"symbol":5,"time":2846,"open":2847,"high":2848,"low":2849,"close":1791},"2024-08-22",134.74,135.5,133.52,{"symbol":5,"time":2851,"open":2852,"high":213,"low":2853,"close":2854},"2024-08-21",133.27,131.73,134.75,{"symbol":5,"time":2856,"open":2857,"high":2858,"low":2859,"close":2860},"2024-08-20",134.85,135.3,132.71,132.98,{"symbol":5,"time":2862,"open":1942,"high":213,"low":2863,"close":2864},"2024-08-19",133.51,134.65,{"symbol":5,"time":2866,"open":2867,"high":1868,"low":2868,"close":2869},"2024-08-16",136.23,133.24,134.28,{"symbol":5,"time":2871,"open":2872,"high":2873,"low":2874,"close":202},"2024-08-15",137.86,138.25,135.55,{"symbol":5,"time":2876,"open":2877,"high":2878,"low":899,"close":91},"2024-08-14",133.68,136.5,{"symbol":5,"time":2880,"open":609,"high":2881,"low":2882,"close":2883},"2024-08-13",133.7,130.11,133.35,{"symbol":5,"time":2885,"open":2886,"high":2887,"low":2888,"close":2889},"2024-08-12",131.03,132.24,128.18,129.28,{"symbol":5,"time":2891,"open":2892,"high":2893,"low":2894,"close":2895},"2024-08-09",130.56,131.87,129.1,130.93,{"symbol":5,"time":2897,"open":2898,"high":2899,"low":2900,"close":294},"2024-08-08",129.19,131.18,127.96,{"symbol":5,"time":2902,"open":2903,"high":1776,"low":2904,"close":2905},"2024-08-07",133.62,127.34,127.59,{"symbol":5,"time":2907,"open":2908,"high":1941,"low":2909,"close":2910},"2024-08-06",129.89,128.82,130.31,{"symbol":5,"time":2912,"open":2913,"high":2914,"low":842,"close":2915},"2024-08-05",126.85,132.19,129.51,{"symbol":5,"time":2917,"open":2918,"high":2919,"low":2920,"close":2921},"2024-08-02",134.32,135.2,131.08,133.05,{"symbol":5,"time":2923,"open":2924,"high":2925,"low":2926,"close":1199},"2024-08-01",141.92,142.23,135.64,{"symbol":5,"time":2928,"open":2929,"high":1217,"low":2930,"close":2931},"2024-07-31",142.76,140.93,142.15,{"symbol":5,"time":2933,"open":2119,"high":2934,"low":1862,"close":2818},"2024-07-30",142.86,{"symbol":5,"time":2936,"open":1180,"high":1806,"low":2937,"close":2938},"2024-07-29",139.46,140.98,{"symbol":5,"time":2940,"open":2941,"high":1242,"low":2942,"close":2943},"2024-07-26",142.4,140.21,142,{"symbol":5,"time":2945,"open":2946,"high":921,"low":82,"close":1770},"2024-07-25",137.71,{"symbol":5,"time":2948,"open":1203,"high":2949,"low":2950,"close":2951},"2024-07-24",143.1,137.48,137.63,{"symbol":5,"time":2953,"open":2954,"high":2955,"low":162,"close":115},"2024-07-23",142.05,145.16,{"symbol":5,"time":2957,"open":1816,"high":2958,"low":2791,"close":2959},"2024-07-22",141.83,141.18,{"symbol":5,"time":2961,"open":2962,"high":162,"low":2963,"close":2964},"2024-07-19",138.29,136.68,138.59,{"symbol":5,"time":2966,"open":1966,"high":2967,"low":2968,"close":906},"2024-07-18",140.43,131.82,{"symbol":5,"time":2970,"open":2971,"high":2972,"low":2903,"close":2857},"2024-07-17",135.47,136.86,{"symbol":5,"time":2974,"open":205,"high":2036,"low":2975,"close":2976},"2024-07-16",133.11,137.01,{"symbol":5,"time":2978,"open":2979,"high":2980,"low":2981,"close":2982},"2024-07-15",129.75,133.17,129.54,132.37,{"symbol":5,"time":2984,"open":2985,"high":867,"low":2986,"close":2987},"2024-07-12",127.04,126.88,129.32,{"symbol":5,"time":2989,"open":1990,"high":2990,"low":2991,"close":2992},"2024-07-11",127.93,125.52,126.61,{"symbol":5,"time":2994,"open":2995,"high":2996,"low":2997,"close":2998},"2024-07-10",121.79,124.37,121.31,124.26,{"symbol":5,"time":3000,"open":3001,"high":266,"low":3002,"close":3003},"2024-07-09",120.54,119.75,121.28,{"symbol":5,"time":3005,"open":3006,"high":557,"low":3007,"close":339},"2024-07-08",122.29,120.5,{"symbol":5,"time":3009,"open":3010,"high":3010,"low":3011,"close":564},"2024-07-05",123.48,121.75,{"symbol":5,"time":3013,"open":3014,"high":3015,"low":3016,"close":2030},"2024-07-03",123.21,124,122.23,{"symbol":5,"time":3018,"open":2995,"high":3019,"low":591,"close":3014},"2024-07-02",123.52,{"symbol":5,"time":3021,"open":3022,"high":581,"low":3023,"close":3016},"2024-07-01",124.39,121.41,{"symbol":5,"time":3025,"open":3026,"high":3027,"low":3028,"close":3029},"2024-06-28",124.4,126.55,123.41,123.8,{"symbol":5,"time":3031,"open":3032,"high":3022,"low":3033,"close":3034},"2024-06-27",123.5,122.87,124.12,{"symbol":5,"time":3036,"open":3037,"high":3038,"low":534,"close":3039},"2024-06-26",123.62,125.14,124.16,{"symbol":5,"time":3041,"open":3042,"high":3043,"low":332,"close":406},"2024-06-25",124.19,124.8,{"symbol":5,"time":3045,"open":3046,"high":287,"low":3047,"close":289},"2024-06-24",124.17,124.02,{"symbol":5,"time":3049,"open":3050,"high":3051,"low":271,"close":3034},"2024-06-21",124.75,124.78,{"symbol":5,"time":3053,"open":3054,"high":550,"low":334,"close":3055},"2024-06-20",122.5,124.68,{"symbol":5,"time":3057,"open":552,"high":313,"low":3058,"close":3059},"2024-06-18",121.72,122.9,{"symbol":5,"time":3061,"open":425,"high":3062,"low":3063,"close":3064},"2024-06-17",122.63,120.58,122.16,{"symbol":5,"time":3066,"open":3067,"high":3068,"low":2043,"close":3069},"2024-06-14",121.1,121.57,121.25,{"symbol":5,"time":3071,"open":271,"high":3072,"low":841,"close":3073},"2024-06-13",123.59,122.21,{"symbol":5,"time":3075,"open":332,"high":33,"low":312,"close":332},"2024-06-12",{"symbol":5,"time":3077,"open":3078,"high":3078,"low":3079,"close":2034},"2024-06-11",119.59,117.35,{"symbol":5,"time":3081,"open":3079,"high":3082,"low":3083,"close":3084},"2024-06-10",119.97,117.08,119.7,{"symbol":5,"time":3086,"open":795,"high":3087,"low":354,"close":3088},"2024-06-07",119.08,117.62,{"symbol":5,"time":3090,"open":3091,"high":3092,"low":2034,"close":3093},"2024-06-06",121.46,122.49,119.17,{"symbol":5,"time":3095,"open":585,"high":2995,"low":3096,"close":3097},"2024-06-05",119.1,121.71,{"symbol":5,"time":3099,"open":506,"high":3100,"low":518,"close":3087},"2024-06-04",119.81,{"symbol":5,"time":3102,"open":2997,"high":3103,"low":3104,"close":835},"2024-06-03",121.35,116.7,{"symbol":5,"time":3106,"open":3107,"high":3108,"low":3109,"close":3007},"2024-05-31",119.77,121.21,117.85,{"symbol":5,"time":3111,"open":3112,"high":3113,"low":3114,"close":3115},"2024-05-30",116.11,119.46,116.06,119.33,{"symbol":5,"time":3117,"open":3118,"high":3119,"low":744,"close":3120},"2024-05-29",119,119.54,116.13,{"symbol":5,"time":3122,"open":270,"high":3123,"low":3124,"close":3108},"2024-05-28",124.14,120.55,{"symbol":5,"time":3126,"open":534,"high":3034,"low":267,"close":3127},"2024-05-24",123.64,{"symbol":5,"time":3129,"open":228,"high":56,"low":544,"close":3130},"2024-05-23",123.11,{"symbol":5,"time":3132,"open":56,"high":3133,"low":3134,"close":3135},"2024-05-22",128.37,125.65,126.68,{"symbol":5,"time":3137,"open":3138,"high":3139,"low":3140,"close":3141},"2024-05-21",125.75,128.04,125.02,127.71,{"symbol":5,"time":3143,"open":395,"high":283,"low":3144,"close":3145},"2024-05-20",124.62,125.67,{"symbol":5,"time":3147,"open":2024,"high":3148,"low":3149,"close":3145},"2024-05-17",128.62,124.53,{"symbol":5,"time":3151,"open":3152,"high":3153,"low":3154,"close":40},"2024-05-16",130.5,130.84,127.77,{"symbol":5,"time":3156,"open":2904,"high":3157,"low":3158,"close":3159},"2024-05-15",131.34,126.53,131.31,{"symbol":5,"time":3161,"open":3162,"high":3163,"low":3162,"close":3164},"2024-05-14",122.69,126.14,125.97,{"symbol":5,"time":3166,"open":3167,"high":3167,"low":308,"close":3168},"2024-05-13",124.83,122.13,{"symbol":5,"time":3170,"open":3171,"high":3171,"low":535,"close":3172},"2024-05-10",124.33,124.04,{"symbol":5,"time":3174,"open":3175,"high":3010,"low":3176,"close":3177},"2024-05-09",119.56,118.81,123.03,{"symbol":5,"time":3179,"open":484,"high":3007,"low":3180,"close":3181},"2024-05-08",118.69,119.8,{"symbol":5,"time":3183,"open":425,"high":313,"low":3184,"close":3185},"2024-05-07",120.36,121.5,{"symbol":5,"time":3187,"open":3188,"high":528,"low":3189,"close":3108},"2024-05-06",119.19,118.67,{"symbol":5,"time":3191,"open":3185,"high":3130,"low":3192,"close":3193},"2024-05-03",117.75,117.99,{"symbol":5,"time":3195,"open":3196,"high":3197,"low":3198,"close":3199},"2024-05-02",118.63,119.89,116.39,118.99,{"symbol":5,"time":3201,"open":3202,"high":3124,"low":3203,"close":3204},"2024-05-01",116.54,115.82,117.49,{"symbol":5,"time":3206,"open":3207,"high":3208,"low":3209,"close":3210},"2024-04-30",119.12,120.11,116.48,116.61,{"symbol":5,"time":3212,"open":3213,"high":3214,"low":843,"close":3215},"2024-04-29",123.05,123.86,120.62,{"symbol":5,"time":3217,"open":557,"high":3218,"low":600,"close":3092},"2024-04-26",123.39,{"symbol":5,"time":3220,"open":551,"high":3221,"low":836,"close":3222},"2024-04-25",123.71,123.36,{"symbol":5,"time":3224,"open":3225,"high":3226,"low":3227,"close":3228},"2024-04-24",123.95,124.81,122.56,123.78,{"symbol":5,"time":3230,"open":544,"high":3231,"low":3232,"close":3233},"2024-04-23",125.62,122.32,124.31,{"symbol":5,"time":3235,"open":346,"high":305,"low":3236,"close":3237},"2024-04-22",117.76,122.09,{"symbol":5,"time":3239,"open":484,"high":2995,"low":3240,"close":436},"2024-04-19",118.06,{"symbol":5,"time":3242,"open":3243,"high":42,"low":3244,"close":3245},"2024-04-18",121.13,119.06,120.32,{"symbol":5,"time":3247,"open":3248,"high":3249,"low":301,"close":3250},"2024-04-17",123.28,124.61,123.19,{"symbol":5,"time":3252,"open":3253,"high":3254,"low":3255,"close":3256},"2024-04-16",120.63,122.86,119.69,121.88,{"symbol":5,"time":3258,"open":3259,"high":3260,"low":3261,"close":3262},"2024-04-15",124.82,125.5,119.94,121.17,{"symbol":5,"time":3264,"open":3265,"high":3266,"low":3267,"close":3268},"2024-04-12",125.7,125.99,122.67,123.47,{"symbol":5,"time":3270,"open":1990,"high":3271,"low":394,"close":398},"2024-04-11",128.19,{"symbol":5,"time":3273,"open":3274,"high":3275,"low":556,"close":3276},"2024-04-10",128.06,128.57,126.08,{"symbol":5,"time":3278,"open":254,"high":3279,"low":618,"close":247},"2024-04-09",132.09,{"symbol":5,"time":3281,"open":3282,"high":3283,"low":902,"close":2987},"2024-04-08",127.49,129.93,{"symbol":5,"time":3285,"open":33,"high":3286,"low":3287,"close":3288},"2024-04-05",128.4,125.36,127.58,{"symbol":5,"time":3290,"open":56,"high":3291,"low":3292,"close":3293},"2024-04-04",129.15,125.66,126.01,{"symbol":5,"time":3295,"open":3296,"high":3297,"low":3287,"close":3298},"2024-04-03",125.63,127.33,126.57,{"symbol":5,"time":3300,"open":3301,"high":45,"low":3302,"close":3303},"2024-04-02",128.05,124.67,126.31,{"symbol":5,"time":3305,"open":888,"high":247,"low":57,"close":2886},"2024-04-01",{"symbol":5,"time":3307,"open":3308,"high":3309,"low":3310,"close":3311},"2024-03-28",131.01,131.75,130.42,131.37,{"symbol":5,"time":3313,"open":2915,"high":3314,"low":3315,"close":3316},"2024-03-27",130.98,128.92,130.89,{"symbol":5,"time":3318,"open":2979,"high":254,"low":3319,"close":40},"2024-03-26",127.64,{"symbol":5,"time":3321,"open":56,"high":3322,"low":3323,"close":3324},"2024-03-25",129.29,127.91,128.84,{"symbol":5,"time":3326,"open":3327,"high":3328,"low":3329,"close":3330},"2024-03-22",131.05,131.3,127.79,127.86,{"symbol":5,"time":3332,"open":3333,"high":3334,"low":3335,"close":3336},"2024-03-21",128.9,133.56,128.71,131.66,{"symbol":5,"time":3338,"open":3221,"high":3339,"low":3340,"close":3341},"2024-03-20",128.48,123.37,127.76,{"symbol":5,"time":3343,"open":3344,"high":3034,"low":3185,"close":3345},"2024-03-19",122.66,123.98,{"symbol":5,"time":3347,"open":3348,"high":3135,"low":3349,"close":332},"2024-03-18",125.84,123.16,{"symbol":5,"time":3351,"open":3352,"high":3353,"low":3352,"close":567},"2024-03-15",123.17,125.29,{"symbol":5,"time":3355,"open":33,"high":3356,"low":3357,"close":3043},"2024-03-14",127.29,123.22,{"symbol":5,"time":3359,"open":3015,"high":3360,"low":3268,"close":3361},"2024-03-13",126.41,126.1,{"symbol":5,"time":3363,"open":3364,"high":3365,"low":3213,"close":3366},"2024-03-12",124.87,125.49,123.68,{"symbol":5,"time":3368,"open":3369,"high":3369,"low":3172,"close":3370},"2024-03-11",126.2,124.57,{"symbol":5,"time":3372,"open":3373,"high":3374,"low":3373,"close":3266},"2024-03-08",125.33,127.73,{"symbol":5,"time":3376,"open":555,"high":3377,"low":3378,"close":3043},"2024-03-07",125.51,123.3,{"symbol":5,"time":3380,"open":295,"high":2031,"low":3381,"close":3378},"2024-03-06",122.19,{"symbol":5,"time":3383,"open":3384,"high":48,"low":3034,"close":3259},"2024-03-05",126.27,{"symbol":5,"time":3386,"open":3387,"high":3388,"low":3389,"close":3390},"2024-03-04",125.68,127.81,124.07,126.6,{"symbol":5,"time":3392,"open":3393,"high":3394,"low":3395,"close":3396},"2024-03-01",127.82,129.24,126.47,128.09,{"symbol":5,"time":3398,"open":3399,"high":3133,"low":3400,"close":3393},"2024-02-29",127.61,126.21,{"symbol":5,"time":3402,"open":3403,"high":3404,"low":3231,"close":605},"2024-02-28",126.17,127.27,{"symbol":5,"time":3406,"open":283,"high":58,"low":3260,"close":568},"2024-02-27",{"symbol":5,"time":3408,"open":3409,"high":3410,"low":3411,"close":3412},"2024-02-26",125.12,126.43,124.84,125.28,{"symbol":5,"time":3414,"open":2900,"high":3133,"low":3050,"close":3415},"2024-02-23",125.11,{"symbol":5,"time":3417,"open":3418,"high":3419,"low":568,"close":3356},"2024-02-22",128.31,129.6,{"symbol":5,"time":3421,"open":3422,"high":3423,"low":3424,"close":3425},"2024-02-21",125.91,126.37,125.1,126.19,{"symbol":5,"time":3427,"open":281,"high":3428,"low":3429,"close":645},"2024-02-20",127.11,125.6,{"symbol":5,"time":3431,"open":3432,"high":3433,"low":225,"close":3434},"2024-02-16",128.89,129.76,127.89,{"symbol":5,"time":3436,"open":3437,"high":858,"low":3315,"close":894},"2024-02-15",129.47,{"symbol":5,"time":3439,"open":3440,"high":629,"low":3441,"close":3442},"2024-02-14",126.62,125.96,127.95,{"symbol":5,"time":3444,"open":3425,"high":47,"low":3445,"close":3446},"2024-02-13",122.02,124.95,{"symbol":5,"time":3448,"open":3449,"high":3450,"low":3451,"close":3452},"2024-02-12",127.32,131.29,127.1,130.08,{"symbol":5,"time":3454,"open":219,"high":3455,"low":3266,"close":293},"2024-02-09",128.65,{"symbol":5,"time":3457,"open":3138,"high":3458,"low":555,"close":3459},"2024-02-08",128.54,127.84,{"symbol":5,"time":3461,"open":333,"high":34,"low":3462,"close":3463},"2024-02-07",123.87,126.09,{"symbol":5,"time":3465,"open":3466,"high":3467,"low":3067,"close":3468},"2024-02-06",121.64,123.66,123.56,{"symbol":5,"time":3470,"open":305,"high":3471,"low":3472,"close":3069},"2024-02-05",123.24,119.93,{"symbol":5,"time":3474,"open":299,"high":3475,"low":3476,"close":3477},"2024-02-02",124.93,120.56,124.36,{"symbol":5,"time":3479,"open":64,"high":3480,"low":3069,"close":3481},"2024-02-01",125.8,124.3,{"symbol":5,"time":3483,"open":3484,"high":3356,"low":3171,"close":842},"2024-01-31",125.95,{"symbol":5,"time":3486,"open":3487,"high":573,"low":3293,"close":387},"2024-01-30",127.47,{"symbol":5,"time":3489,"open":3490,"high":3434,"low":3370,"close":3491},"2024-01-29",124.77,127.83,{"symbol":5,"time":3493,"open":3494,"high":3495,"low":3496,"close":3370},"2024-01-26",123.85,125.54,123.25,{"symbol":5,"time":3498,"open":3499,"high":3500,"low":3501,"close":3502},"2024-01-25",125.09,125.21,119.91,123.49,{"symbol":5,"time":3504,"open":3505,"high":3506,"low":3507,"close":3253},"2024-01-24",120.91,121.09,119.18,{"symbol":5,"time":3509,"open":3506,"high":3510,"low":3511,"close":3512},"2024-01-23",121.63,118.35,118.98,{"symbol":5,"time":3514,"open":3515,"high":3516,"low":3515,"close":375},"2024-01-22",119.6,122.22,{"symbol":5,"time":3518,"open":3519,"high":3520,"low":3521,"close":3087},"2024-01-19",117.42,119.25,116.33,{"symbol":5,"time":3523,"open":517,"high":3524,"low":3525,"close":3526},"2024-01-18",118.21,115.63,117.09,{"symbol":5,"time":3528,"open":3529,"high":3530,"low":349,"close":3531},"2024-01-17",115.9,117.16,116.98,{"symbol":5,"time":3533,"open":3534,"high":3535,"low":3210,"close":3536},"2024-01-16",118.36,118.79,118.25,{"symbol":5,"time":3538,"open":3539,"high":3540,"low":421,"close":3541},"2024-01-12",120.48,121.3,119.34,{"symbol":5,"time":3543,"open":3544,"high":841,"low":497,"close":3545},"2024-01-11",120.78,119.92,{"symbol":5,"time":3547,"open":3548,"high":3549,"low":3550,"close":3551},"2024-01-10",120.83,122.05,120.05,121.53,{"symbol":5,"time":3553,"open":3001,"high":3097,"low":530,"close":425},"2024-01-09",{"symbol":5,"time":3555,"open":3556,"high":3557,"low":3558,"close":3559},"2024-01-08",122.58,122.93,121.22,122.34,{"symbol":5,"time":3561,"open":3185,"high":3562,"low":521,"close":3073},"2024-01-05",123.88,{"symbol":5,"time":3564,"open":266,"high":3042,"low":527,"close":3059},"2024-01-04",{"symbol":5,"time":3566,"open":3567,"high":3568,"low":3569,"close":3570},"2024-01-03",125.05,125.45,121.58,122.35,{"symbol":5,"time":3572,"open":3573,"high":2979,"low":639,"close":3574},"2024-01-02",129.2,128.27,{"symbol":5,"time":3576,"open":3577,"high":2868,"low":3578,"close":3579},"2023-12-29",132.87,130.28,130.92,{"symbol":5,"time":3581,"open":2004,"high":1977,"low":3582,"close":3583},"2023-12-28",132.04,133.13,{"symbol":5,"time":3585,"open":3586,"high":3587,"low":3588,"close":3589},"2023-12-27",131.07,133.43,130.58,132.61,{"symbol":5,"time":3591,"open":3592,"high":3593,"low":3594,"close":3311},"2023-12-26",130.67,132.01,130.34,{"symbol":5,"time":3596,"open":3597,"high":3598,"low":3394,"close":3599},"2023-12-22",129.74,132.08,130.69,{"symbol":5,"time":3601,"open":3602,"high":3603,"low":568,"close":3604},"2023-12-21",127.4,129.21,129.14,{"symbol":5,"time":3606,"open":3491,"high":2981,"low":3484,"close":3361},"2023-12-20",{"symbol":5,"time":3608,"open":300,"high":3609,"low":2051,"close":53},"2023-12-19",129.31,{"symbol":5,"time":3611,"open":3612,"high":3597,"low":400,"close":3441},"2023-12-18",129.5,{"symbol":5,"time":3614,"open":3615,"high":249,"low":2985,"close":3616},"2023-12-15",127.69,129.37,{"symbol":5,"time":3618,"open":425,"high":3619,"low":3620,"close":3621},"2023-12-14",128.66,120.67,128.47,{"symbol":5,"time":3623,"open":831,"high":3624,"low":3625,"close":3002},"2023-12-13",119.99,112.44,{"symbol":5,"time":3627,"open":3628,"high":3629,"low":3630,"close":3631},"2023-12-12",113.12,113.24,112.09,113.21,{"symbol":5,"time":3633,"open":3634,"high":655,"low":3635,"close":372},"2023-12-11",112.65,112.33,{"symbol":5,"time":3637,"open":806,"high":3638,"low":714,"close":3639},"2023-12-08",114.63,112.57,{"symbol":5,"time":3641,"open":3642,"high":3643,"low":3644,"close":738},"2023-12-07",112.53,114.48,112.11,{"symbol":5,"time":3646,"open":354,"high":3647,"low":3648,"close":3644},"2023-12-06",117.29,111.05,{"symbol":5,"time":3650,"open":3651,"high":415,"low":3652,"close":3653},"2023-12-05",115.12,114.57,115.28,{"symbol":5,"time":3655,"open":3656,"high":3657,"low":3658,"close":648},"2023-12-04",112.75,115.77,112.56,{"symbol":5,"time":3660,"open":3661,"high":3662,"low":3663,"close":3664},"2023-12-01",112.5,114.43,112.2,114.28,{"symbol":5,"time":3666,"open":3667,"high":3668,"low":777,"close":3669},"2023-11-30",111.26,112.52,112.37,{"symbol":5,"time":3671,"open":3672,"high":3673,"low":791,"close":3674},"2023-11-29",108.9,112.67,111.37,{"symbol":5,"time":3676,"open":3677,"high":3678,"low":3679,"close":3680},"2023-11-28",106.75,107.92,106,107.64,{"symbol":5,"time":3682,"open":3683,"high":3684,"low":3685,"close":3677},"2023-11-27",106.53,107.11,105.51,{"symbol":5,"time":3687,"open":3688,"high":3689,"low":3690,"close":3691},"2023-11-24",106.7,107.05,106.05,107,{"symbol":5,"time":3693,"open":3694,"high":3695,"low":785,"close":762},"2023-11-22",106.94,107.45,{"symbol":5,"time":3697,"open":3679,"high":3698,"low":3699,"close":3700},"2023-11-21",106.82,105.47,105.78,{"symbol":5,"time":3702,"open":3703,"high":3704,"low":3705,"close":3706},"2023-11-20",104.67,106.83,104.39,106.45,{"symbol":5,"time":3708,"open":3709,"high":3710,"low":3711,"close":3712},"2023-11-17",104.17,105.4,103.07,104.96,{"symbol":5,"time":3714,"open":3715,"high":3716,"low":3717,"close":3718},"2023-11-16",104.03,104.53,102.79,103.7,{"symbol":5,"time":3720,"open":3721,"high":3722,"low":3721,"close":3723},"2023-11-15",102.59,104.63,104.28,{"symbol":5,"time":3725,"open":3726,"high":3727,"low":3728,"close":3721},"2023-11-14",100.79,104.05,100.78,{"symbol":5,"time":3730,"open":3731,"high":3732,"low":3733,"close":3734},"2023-11-13",97.77,98.27,96.93,97.73,{"symbol":5,"time":3736,"open":3737,"high":3738,"low":3739,"close":3740},"2023-11-10",97.88,98.71,96.15,98.64,{"symbol":5,"time":3742,"open":3743,"high":3744,"low":3745,"close":3746},"2023-11-09",99.84,100,96.2,96.85,{"symbol":5,"time":3748,"open":3749,"high":3750,"low":3751,"close":3752},"2023-11-08",98.83,99.66,98.39,99.16,{"symbol":5,"time":3754,"open":3755,"high":3756,"low":3757,"close":3758},"2023-11-07",98.48,100.87,98.25,98.93,{"symbol":5,"time":3760,"open":3761,"high":3762,"low":3763,"close":3764},"2023-11-06",100.4,101.11,97.46,98.33,{"symbol":5,"time":3766,"open":3767,"high":3768,"low":3769,"close":3770},"2023-11-03",99.59,101.55,99.47,100.9,{"symbol":5,"time":3772,"open":3773,"high":3774,"low":3775,"close":3776},"2023-11-02",97.23,98.41,96.68,98.2,{"symbol":5,"time":3778,"open":3779,"high":3780,"low":3781,"close":3782},"2023-11-01",92.72,94.9,91.76,94.75,{"symbol":5,"time":3784,"open":3785,"high":3786,"low":3787,"close":3788},"2023-10-31",92.45,92.63,91.14,92.35,{"symbol":5,"time":3790,"open":3791,"high":3792,"low":3793,"close":3794},"2023-10-30",90.62,92.94,90.44,92.38,{"symbol":5,"time":3796,"open":3797,"high":3797,"low":3798,"close":3799},"2023-10-27",91.99,88.59,89.61,{"symbol":5,"time":3801,"open":3802,"high":3803,"low":3804,"close":3805},"2023-10-26",91.95,94.2,91.57,92.3,{"symbol":5,"time":3807,"open":3808,"high":3809,"low":3810,"close":3811},"2023-10-25",94.66,94.7,91.63,91.91,{"symbol":5,"time":3813,"open":3814,"high":3815,"low":3816,"close":3817},"2023-10-24",93.69,95.39,93.1,95.17,{"symbol":5,"time":3819,"open":3820,"high":3821,"low":3805,"close":3822},"2023-10-23",94.3,94.84,92.74,{"symbol":5,"time":3824,"open":3825,"high":3780,"low":3826,"close":3827},"2023-10-20",93.17,92.28,94.42,{"symbol":5,"time":3829,"open":3830,"high":3831,"low":3832,"close":3833},"2023-10-19",97.34,98.66,94.16,94.22,{"symbol":5,"time":3835,"open":3836,"high":3837,"low":3838,"close":3839},"2023-10-18",104.12,104.16,101.62,102.3,{"symbol":5,"time":3841,"open":3842,"high":3843,"low":3844,"close":3845},"2023-10-17",103.4,106.19,103.23,105.33,{"symbol":5,"time":3847,"open":3848,"high":3849,"low":3850,"close":3851},"2023-10-16",105,106.36,103.69,104.54,{"symbol":5,"time":3853,"open":3854,"high":3855,"low":3856,"close":3857},"2023-10-13",105.11,105.36,102.33,103.8,{"symbol":5,"time":3859,"open":3860,"high":3861,"low":3862,"close":3863},"2023-10-12",107.56,107.6,104.1,104.86,{"symbol":5,"time":3865,"open":3866,"high":715,"low":755,"close":3867},"2023-10-11",106.09,107.27,{"symbol":5,"time":3869,"open":3870,"high":762,"low":3848,"close":3871},"2023-10-10",105.12,105.29,{"symbol":5,"time":3873,"open":3874,"high":3875,"low":3876,"close":3877},"2023-10-09",103.24,105.32,103.05,104.81,{"symbol":5,"time":3879,"open":3880,"high":3881,"low":3882,"close":3883},"2023-10-06",102.74,105.96,101.9,105.13,{"symbol":5,"time":3885,"open":761,"high":3886,"low":3887,"close":3888},"2023-10-05",104.45,102.68,104.19,{"symbol":5,"time":3890,"open":3891,"high":3892,"low":3893,"close":3894},"2023-10-04",103.49,104.64,102.41,104.24,{"symbol":5,"time":3896,"open":3897,"high":3898,"low":3899,"close":3900},"2023-10-03",105.86,106.23,102.44,103.22,{"symbol":5,"time":3902,"open":3903,"high":3904,"low":3905,"close":3906},"2023-10-02",106.62,108.11,106.25,107.16,{"symbol":5,"time":3908,"open":3909,"high":3910,"low":3911,"close":3912},"2023-09-29",109.11,109.78,106.79,107.14,{"symbol":5,"time":3914,"open":3679,"high":3915,"low":3916,"close":3917},"2023-09-28",109.34,105.74,108.23,{"symbol":5,"time":3919,"open":3920,"high":3921,"low":3922,"close":3923},"2023-09-27",106.3,107.26,105.07,106.55,{"symbol":5,"time":3925,"open":3926,"high":3927,"low":3928,"close":3929},"2023-09-26",109.46,109.86,105.35,105.94,{"symbol":5,"time":3931,"open":3932,"high":3667,"low":3933,"close":3934},"2023-09-25",111,109.26,110.3,{"symbol":5,"time":3936,"open":3937,"high":3663,"low":3938,"close":3939},"2023-09-22",111.55,110.42,111.18,{"symbol":5,"time":3941,"open":790,"high":3942,"low":3943,"close":3944},"2023-09-21",113.31,110.61,111.13,[3946,3952,3957,3962,3967,3972,3977,3982,3987,3992,3997,4002,4007,4012,4016,4021,4026,4031,4036,4041,4046,4049,4054,4058,4063,4068,4073,4078,4083,4088,4093,4098,4103,4108,4113,4118,4123,4128,4133,4138,4143,4148,4153,4158,4163,4168,4173,4178,4183,4188,4193,4198,4203,4208,4212,4217,4221,4226,4231,4235,4239,4244,4249,4254,4259,4264,4269,4274,4279,4284,4289,4294,4298,4303,4308,4312,4317,4322,4326,4331,4336,4341,4346,4351,4356,4361,4365,4370,4375,4380,4384,4388,4393,4398,4402,4407,4412,4417,4422,4427,4432,4437,4442,4447,4452,4457,4462,4466,4471,4476,4481,4486,4491,4496,4501,4506,4511,4516,4521,4526,4531,4536,4541,4546,4551,4556,4561,4566,4571,4576,4581,4586,4591,4596,4601,4606,4611,4616,4621,4626,4631,4636,4641,4646,4651,4656,4661,4666,4671,4676,4681,4685,4690,4695,4700,4705,4710,4715,4720,4724,4729,4733,4738,4743,4748,4753,4758,4763,4767,4770,4775,4780,4784,4788,4791,4795,4799,4804,4807,4812,4817,4822,4827,4831,4836,4841,4845,4849,4853,4858,4863,4868,4872,4877,4881,4886,4891,4896,4901,4906,4910,4915,4920,4925,4930,4935,4940,4945,4950,4954,4958,4963,4966,4971,4976,4981,4986,4990,4992,4996,5001,5006,5010,5015,5019,5024,5029,5034,5037,5042,5047,5052,5057,5060,5065,5070,5075,5079,5084,5088,5093,5097,5102,5107,5112,5117,5122,5127,5132,5136,5140,5144,5149,5154,5159,5164,5169,5174,5179,5184,5189,5193,5198,5203,5208,5213,5217],{"symbol":3947,"time":26,"open":3948,"high":3949,"low":3950,"close":3951},"SPY",761.31,762,757.97,761.69,{"symbol":3947,"time":32,"open":3953,"high":3954,"low":3955,"close":3956},763.15,763.57,759.96,762.6,{"symbol":3947,"time":38,"open":3958,"high":3959,"low":3960,"close":3961},759.5,761.67,749.6,754.05,{"symbol":3947,"time":44,"open":3963,"high":3964,"low":3965,"close":3966},760.12,760.35,756.15,757.39,{"symbol":3947,"time":50,"open":3968,"high":3969,"low":3970,"close":3971},759,763.52,757.93,760.88,{"symbol":3947,"time":55,"open":3973,"high":3974,"low":3975,"close":3976},764.72,766.38,763.6,764.29,{"symbol":3947,"time":61,"open":3978,"high":3979,"low":3980,"close":3981},758.03,760.11,756.64,757.83,{"symbol":3947,"time":66,"open":3983,"high":3984,"low":3985,"close":3986},764.08,764.47,760.94,762.4,{"symbol":3947,"time":72,"open":3988,"high":3989,"low":3990,"close":3991},769.07,769.7,765.14,765.96,{"symbol":3947,"time":78,"open":3993,"high":3994,"low":3995,"close":3996},772.01,772.87,769,770.19,{"symbol":3947,"time":84,"open":3998,"high":3999,"low":4000,"close":4001},767.9,774.03,767.45,773.17,{"symbol":3947,"time":90,"open":4003,"high":4004,"low":4005,"close":4006},762.45,766.43,761.73,765.16,{"symbol":3947,"time":96,"open":4008,"high":4009,"low":4010,"close":4011},762.01,764.67,759.48,761.78,{"symbol":3947,"time":102,"open":4013,"high":4014,"low":3973,"close":4015},767.33,768,767.05,{"symbol":3947,"time":108,"open":4017,"high":4018,"low":4019,"close":4020},771.76,775.3,768.31,769.35,{"symbol":3947,"time":114,"open":4022,"high":4023,"low":4024,"close":4025},768.5,772.36,767.16,771.1,{"symbol":3947,"time":120,"open":4027,"high":4028,"low":4029,"close":4030},764.73,767.35,763.93,766.08,{"symbol":3947,"time":126,"open":4032,"high":4033,"low":4034,"close":4035},766.16,766.78,763.05,765.91,{"symbol":3947,"time":132,"open":4037,"high":4038,"low":4039,"close":4040},764.78,765.22,762.08,763.47,{"symbol":3947,"time":137,"open":4042,"high":4043,"low":4044,"close":4045},766.05,767.85,764.17,765.72,{"symbol":3947,"time":143,"open":3991,"high":4047,"low":4048,"close":3956},768.15,762.04,{"symbol":3947,"time":149,"open":4050,"high":4051,"low":4052,"close":4053},770.36,772.47,768.1,769.06,{"symbol":3947,"time":155,"open":4055,"high":4056,"low":4057,"close":4000},768.7,769.5,766.92,{"symbol":3947,"time":161,"open":4059,"high":4060,"low":4061,"close":4062},776.18,776.78,772.51,772.67,{"symbol":3947,"time":167,"open":4064,"high":4065,"low":4066,"close":4067},778.54,778.8,775.43,776.34,{"symbol":3947,"time":173,"open":4069,"high":4070,"low":4071,"close":4072},774.87,779.37,774.11,777.88,{"symbol":3947,"time":179,"open":4074,"high":4075,"low":4076,"close":4077},774.71,774.9,771.28,772.49,{"symbol":3947,"time":185,"open":4079,"high":4080,"low":4081,"close":4082},774.53,774.61,769.2,770.56,{"symbol":3947,"time":190,"open":4084,"high":4085,"low":4086,"close":4087},772.6,775.05,771.62,773.03,{"symbol":3947,"time":195,"open":4089,"high":4090,"low":4091,"close":4092},771.02,773.92,769.61,773.26,{"symbol":3947,"time":201,"open":4094,"high":4095,"low":4096,"close":4097},770.21,771.82,767.46,768.56,{"symbol":3947,"time":207,"open":4099,"high":4100,"low":4101,"close":4102},775.85,776.85,769.51,769.79,{"symbol":3947,"time":212,"open":4104,"high":4105,"low":4106,"close":4107},760.63,773.41,760.52,771.33,{"symbol":3947,"time":218,"open":4109,"high":4110,"low":4111,"close":4112},749.44,758.58,748.8,757.67,{"symbol":3947,"time":224,"open":4114,"high":4115,"low":4116,"close":4117},744.68,748.9,737.68,747.03,{"symbol":3947,"time":230,"open":4119,"high":4120,"low":4121,"close":4122},736.05,742.45,734.59,741.69,{"symbol":3947,"time":235,"open":4124,"high":4125,"low":4126,"close":4127},739.97,742.68,729.1,729.46,{"symbol":3947,"time":240,"open":4129,"high":4130,"low":4131,"close":4132},739.19,742.79,735.98,740.86,{"symbol":3947,"time":246,"open":4134,"high":4135,"low":4136,"close":4137},744.91,745.53,735.87,739.09,{"symbol":3947,"time":252,"open":4139,"high":4140,"low":4141,"close":4142},738.51,743.72,737.29,738.93,{"symbol":3947,"time":257,"open":4144,"high":4145,"low":4146,"close":4147},739.37,742.56,735.21,738.18,{"symbol":3947,"time":263,"open":4149,"high":4150,"low":4151,"close":4152},746.62,750.02,746.37,747.41,{"symbol":3947,"time":269,"open":4154,"high":4155,"low":4156,"close":4157},746.29,749.04,744.18,748.28,{"symbol":3947,"time":274,"open":4159,"high":4160,"low":4161,"close":4162},747.06,748.73,741.51,742.09,{"symbol":3947,"time":280,"open":4164,"high":4165,"low":4166,"close":4167},742.08,747.29,740.8,743.29,{"symbol":3947,"time":286,"open":4169,"high":4170,"low":4171,"close":4172},752.76,754.57,747.88,750.72,{"symbol":3947,"time":292,"open":4174,"high":4175,"low":4176,"close":4177},754.24,755.58,750.2,754.81,{"symbol":3947,"time":298,"open":4179,"high":4180,"low":4181,"close":4182},750.91,753.34,748.66,751.83,{"symbol":3947,"time":304,"open":4184,"high":4185,"low":4186,"close":4187},752.47,753.91,748,749.17,{"symbol":3947,"time":310,"open":4189,"high":4190,"low":4191,"close":4192},752.05,755.42,748.1,754.95,{"symbol":3947,"time":315,"open":4194,"high":4195,"low":4196,"close":4197},747.35,751.97,745.59,751.71,{"symbol":3947,"time":320,"open":4199,"high":4200,"low":4201,"close":4202},743.16,746.15,739.51,745.4,{"symbol":3947,"time":326,"open":4204,"high":4205,"low":4206,"close":4207},750.22,750.96,745.21,747.71,{"symbol":3947,"time":331,"open":4209,"high":4210,"low":4152,"close":4211},748.74,752.41,751.28,{"symbol":3947,"time":337,"open":4213,"high":4214,"low":4215,"close":4216},747.4,751.31,740.03,744.78,{"symbol":3947,"time":342,"open":4218,"high":4109,"low":4219,"close":4220},745,742.38,745.76,{"symbol":3947,"time":348,"open":4222,"high":4223,"low":4224,"close":4225},741.29,748.02,740.89,746.77,{"symbol":3947,"time":353,"open":4227,"high":4228,"low":4229,"close":4230},736.53,741.56,732.09,741,{"symbol":3947,"time":358,"open":4232,"high":4227,"low":4233,"close":4234},728.95,716.58,728.99,{"symbol":3947,"time":363,"open":4236,"high":4144,"low":4237,"close":4238},738.91,729.6,734.3,{"symbol":3947,"time":368,"open":4240,"high":4241,"low":4242,"close":4243},735.17,739.95,730.84,733.24,{"symbol":3947,"time":374,"open":4245,"high":4246,"low":4247,"close":4248},733.81,739.63,732.3,733.58,{"symbol":3947,"time":380,"open":4250,"high":4251,"low":4252,"close":4253},747.7,750.18,743.13,744.39,{"symbol":3947,"time":386,"open":4255,"high":4256,"low":4257,"close":4258},747.76,748.23,743.86,746.74,{"symbol":3947,"time":391,"open":4260,"high":4261,"low":4262,"close":4263},751.29,752.15,739.22,740.96,{"symbol":3947,"time":397,"open":4265,"high":4266,"low":4267,"close":4268},754.55,755.44,749.88,750.33,{"symbol":3947,"time":403,"open":4270,"high":4271,"low":4272,"close":4273},751.85,756.68,751.76,754.83,{"symbol":3947,"time":408,"open":4275,"high":4276,"low":4277,"close":4278},740.71,744.44,735.03,741.75,{"symbol":3947,"time":413,"open":4280,"high":4281,"low":4282,"close":4283},728.76,740,724.41,737.76,{"symbol":3947,"time":418,"open":4285,"high":4286,"low":4287,"close":4288},733.39,738.38,725.33,725.43,{"symbol":3947,"time":423,"open":4290,"high":4291,"low":4292,"close":4293},743.63,746.9,722.59,737.05,{"symbol":3947,"time":428,"open":4295,"high":4296,"low":4297,"close":4262},743.36,745.34,738.19,{"symbol":3947,"time":434,"open":4299,"high":4300,"low":4301,"close":4302},752.31,752.82,735.53,737.55,{"symbol":3947,"time":440,"open":4304,"high":4305,"low":4306,"close":4307},752.1,758.31,751.47,757.09,{"symbol":3947,"time":446,"open":4309,"high":4310,"low":4311,"close":4174},758.15,758.8,753.57,{"symbol":3947,"time":452,"open":4313,"high":4314,"low":4315,"close":4316},757.03,760.4,756.75,759.57,{"symbol":3947,"time":458,"open":4318,"high":4319,"low":4320,"close":4321},755.36,760.28,754.69,758.54,{"symbol":3947,"time":464,"open":4323,"high":4324,"low":4320,"close":4325},755.9,758.08,756.48,{"symbol":3947,"time":470,"open":4327,"high":4328,"low":4329,"close":4330},750.25,755.15,749.23,754.6,{"symbol":3947,"time":476,"open":4332,"high":4333,"low":4334,"close":4335},750.88,751.38,748.22,750.46,{"symbol":3947,"time":482,"open":4337,"high":4338,"low":4339,"close":4340},750.01,752.13,748.37,750.59,{"symbol":3947,"time":488,"open":4342,"high":4343,"low":4344,"close":4345},746.24,748.94,744.48,745.64,{"symbol":3947,"time":493,"open":4347,"high":4348,"low":4349,"close":4350},738.64,744.87,737.03,742.72,{"symbol":3947,"time":499,"open":4352,"high":4353,"low":4354,"close":4355},735.71,741.87,733.89,741.25,{"symbol":3947,"time":505,"open":4357,"high":4358,"low":4359,"close":4360},734.78,737.65,731.53,733.73,{"symbol":3947,"time":509,"open":4362,"high":4363,"low":4285,"close":4364},739.83,741.42,738.65,{"symbol":3947,"time":514,"open":4366,"high":4367,"low":4368,"close":4369},741.79,743.46,737.96,739.17,{"symbol":3947,"time":520,"open":4371,"high":4372,"low":4373,"close":4374},743.65,749.53,743.56,748.17,{"symbol":3947,"time":526,"open":4376,"high":4377,"low":4378,"close":4379},738.47,743.91,735.47,742.31,{"symbol":3947,"time":532,"open":4381,"high":4382,"low":4383,"close":4147},736.89,738.84,731.83,{"symbol":3947,"time":538,"open":4385,"high":4386,"low":4385,"close":4387},736.45,740.79,739.3,{"symbol":3947,"time":543,"open":4389,"high":4390,"low":4391,"close":4392},734.93,738.08,734.57,737.62,{"symbol":3947,"time":548,"open":4394,"high":4395,"low":4396,"close":4397},735.05,736.13,729.75,731.58,{"symbol":3947,"time":554,"open":4399,"high":4121,"low":4400,"close":4401},728.16,727.82,733.83,{"symbol":3947,"time":560,"open":4403,"high":4404,"low":4405,"close":4406},721.77,725.04,721.49,723.77,{"symbol":3947,"time":566,"open":4408,"high":4409,"low":4410,"close":4411},720.07,722.12,714.99,718.01,{"symbol":3947,"time":571,"open":4413,"high":4414,"low":4415,"close":4416},721.25,724.87,720.47,720.65,{"symbol":3947,"time":577,"open":4418,"high":4419,"low":4420,"close":4421},714.63,719.79,710.45,718.66,{"symbol":3947,"time":583,"open":4423,"high":4424,"low":4425,"close":4426},711,712.2,708.37,711.58,{"symbol":3947,"time":587,"open":4428,"high":4429,"low":4430,"close":4431},711.82,712.88,709.25,711.69,{"symbol":3947,"time":593,"open":4433,"high":4434,"low":4435,"close":4436},713.17,715.63,712.3,715.17,{"symbol":3947,"time":599,"open":4438,"high":4439,"low":4440,"close":4441},710.75,714.47,709.01,713.94,{"symbol":3947,"time":604,"open":4443,"high":4444,"low":4445,"close":4446},709.5,712.36,702.28,708.45,{"symbol":3947,"time":608,"open":4448,"high":4449,"low":4450,"close":4451},709.15,711.45,708.22,711.21,{"symbol":3947,"time":614,"open":4453,"high":4454,"low":4455,"close":4456},710.28,711.28,702.64,704.08,{"symbol":3947,"time":620,"open":4458,"high":4459,"low":4460,"close":4461},708.78,709.91,706.14,708.72,{"symbol":3947,"time":626,"open":4460,"high":4463,"low":4464,"close":4465},712.39,705.76,710.14,{"symbol":3947,"time":632,"open":4467,"high":4468,"low":4469,"close":4470},701.06,702.78,698.53,701.66,{"symbol":3947,"time":636,"open":4472,"high":4473,"low":4474,"close":4475},695.26,700.28,694.2,699.94,{"symbol":3947,"time":642,"open":4477,"high":4478,"low":4479,"close":4480},687.69,694.58,687.66,694.46,{"symbol":3947,"time":647,"open":4482,"high":4483,"low":4484,"close":4485},677.41,686.3,676.58,686.1,{"symbol":3947,"time":653,"open":4487,"high":4488,"low":4489,"close":4490},681.32,682.03,678.45,679.46,{"symbol":3947,"time":658,"open":4492,"high":4493,"low":4494,"close":4495},674.84,681.16,673.77,679.91,{"symbol":3947,"time":662,"open":4497,"high":4498,"low":4499,"close":4500},676.39,677.08,671.46,676.01,{"symbol":3947,"time":667,"open":4502,"high":4503,"low":4504,"close":4505},656.65,659.61,651.06,659.22,{"symbol":3947,"time":673,"open":4507,"high":4508,"low":4509,"close":4510},655.86,659.72,655.52,658.93,{"symbol":3947,"time":679,"open":4512,"high":4513,"low":4514,"close":4515},646.42,658.2,645.11,655.83,{"symbol":3947,"time":685,"open":4517,"high":4518,"low":4519,"close":4520},653.9,658.52,653,655.24,{"symbol":3947,"time":690,"open":4522,"high":4523,"low":4524,"close":4525},638.94,651.54,637.98,650.34,{"symbol":3947,"time":696,"open":4527,"high":4528,"low":4529,"close":4530},640.11,640.37,629.28,631.97,{"symbol":3947,"time":701,"open":4532,"high":4533,"low":4534,"close":4535},642.5,642.66,633.11,634.09,{"symbol":3947,"time":707,"open":4537,"high":4538,"low":4539,"close":4540},652.06,654.85,644.82,645.09,{"symbol":3947,"time":712,"open":4542,"high":4543,"low":4544,"close":4545},658.67,660.89,654.24,656.82,{"symbol":3947,"time":718,"open":4547,"high":4548,"low":4549,"close":4550},651.32,657.03,649.88,653.18,{"symbol":3947,"time":724,"open":4552,"high":4553,"low":4554,"close":4555},658.07,662.62,653.94,655.38,{"symbol":3947,"time":730,"open":4557,"high":4558,"low":4559,"close":4560},656.51,656.69,644.72,648.57,{"symbol":3947,"time":736,"open":4562,"high":4563,"low":4564,"close":4565},656.97,662.98,655.17,659.8,{"symbol":3947,"time":742,"open":4567,"high":4568,"low":4569,"close":4570},668.36,669.72,661.19,661.43,{"symbol":3947,"time":747,"open":4572,"high":4573,"low":4574,"close":4575},672.39,674.44,669.7,670.79,{"symbol":3947,"time":752,"open":4577,"high":4578,"low":4579,"close":4580},668.38,672.07,667.12,669.03,{"symbol":3947,"time":758,"open":4582,"high":4583,"low":4584,"close":4585},669.27,672.34,661.36,662.29,{"symbol":3947,"time":764,"open":4587,"high":4588,"low":4589,"close":4590},671.16,671.65,665.87,666.06,{"symbol":3947,"time":770,"open":4592,"high":4593,"low":4594,"close":4595},677.58,680.08,673.34,676.33,{"symbol":3947,"time":776,"open":4597,"high":4598,"low":4599,"close":4600},677.72,683.36,674.76,677.18,{"symbol":3947,"time":782,"open":4602,"high":4603,"low":4604,"close":4605},666.39,679.92,662.39,678.27,{"symbol":3947,"time":788,"open":4607,"high":4608,"low":4609,"close":4610},673.41,676.11,669.76,672.38,{"symbol":3947,"time":793,"open":4612,"high":4613,"low":4614,"close":4615},682.08,685.53,675.61,681.31,{"symbol":3947,"time":798,"open":4617,"high":4618,"low":4619,"close":4620},681.63,687.09,679.62,685.13,{"symbol":3947,"time":804,"open":4622,"high":4623,"low":4624,"close":4625},675.06,682.61,669.66,680.33,{"symbol":3947,"time":810,"open":4627,"high":4628,"low":4629,"close":4630},678.7,688.62,678.02,686.38,{"symbol":3947,"time":814,"open":4632,"high":4633,"low":4634,"close":4635},683.09,686.86,681.64,685.99,{"symbol":3947,"time":819,"open":4637,"high":4638,"low":4639,"close":4640},693.28,693.3,684.35,689.3,{"symbol":3947,"time":822,"open":4642,"high":4643,"low":4644,"close":4645},690.18,693.68,690.1,693.15,{"symbol":3947,"time":828,"open":4647,"high":4648,"low":4649,"close":4650},681.9,688.35,680,687.35,{"symbol":3947,"time":834,"open":4652,"high":4653,"low":4654,"close":4655},687.83,690,680.37,682.39,{"symbol":3947,"time":840,"open":4657,"high":4658,"low":4659,"close":4660},682.32,690.06,681.73,689.43,{"symbol":3947,"time":846,"open":4662,"high":4663,"low":4664,"close":4665},683.84,686.18,681.55,684.48,{"symbol":3947,"time":851,"open":4667,"high":4668,"low":4669,"close":4670},684.02,689.15,682.83,686.29,{"symbol":3947,"time":857,"open":4672,"high":4673,"low":4674,"close":4675},680.14,684.94,675.78,682.85,{"symbol":3947,"time":863,"open":4677,"high":4678,"low":4679,"close":4680},681.69,686.28,677.52,681.75,{"symbol":3947,"time":869,"open":4682,"high":4683,"low":4654,"close":4684},694.24,695.35,681.27,{"symbol":3947,"time":875,"open":4686,"high":4687,"low":4688,"close":4689},696.39,697.14,689.18,691.96,{"symbol":3947,"time":881,"open":4691,"high":4692,"low":4693,"close":4694},694.95,696.54,691.66,692.12,{"symbol":3947,"time":886,"open":4696,"high":4697,"low":4698,"close":4699},689.42,695.87,688.34,693.95,{"symbol":3947,"time":892,"open":4701,"high":4702,"low":4703,"close":4704},681.46,692.31,680.85,690.62,{"symbol":3947,"time":898,"open":4706,"high":4707,"low":4708,"close":4709},680.94,683.69,675.79,677.62,{"symbol":3947,"time":904,"open":4711,"high":4712,"low":4713,"close":4714},690.35,691.45,681.76,686.19,{"symbol":3947,"time":909,"open":4716,"high":4717,"low":4718,"close":4719},696.21,696.96,684.03,689.53,{"symbol":3947,"time":914,"open":4721,"high":4722,"low":4696,"close":4723},689.58,696.93,695.41,{"symbol":3947,"time":920,"open":4725,"high":4726,"low":4727,"close":4728},691.79,694.21,687.12,691.97,{"symbol":3947,"time":925,"open":4686,"high":4730,"low":4731,"close":4732},697.06,684.83,694.04,{"symbol":3947,"time":931,"open":4734,"high":4735,"low":4736,"close":4737},697.05,697.84,693.94,695.42,{"symbol":3947,"time":937,"open":4739,"high":4740,"low":4741,"close":4742},694.18,696.53,693.57,695.49,{"symbol":3947,"time":943,"open":4744,"high":4745,"low":4746,"close":4747},690.49,694.13,689.92,692.73,{"symbol":3947,"time":949,"open":4749,"high":4750,"low":4751,"close":4752},688.15,690.96,687.16,689.23,{"symbol":3947,"time":955,"open":4754,"high":4755,"low":4756,"close":4757},689.85,691.13,686.92,688.98,{"symbol":3947,"time":961,"open":4759,"high":4760,"low":4761,"close":4762},679.65,688.74,678.13,685.4,{"symbol":3947,"time":967,"open":4764,"high":4765,"low":4766,"close":4592},681.49,684.77,676.57,{"symbol":3947,"time":973,"open":4768,"high":4769,"low":4644,"close":4693},693.66,694.25,{"symbol":3947,"time":979,"open":4771,"high":4772,"low":4773,"close":4774},694.57,695.45,691.25,692.24,{"symbol":3947,"time":984,"open":4776,"high":4777,"low":4778,"close":4779},691,691.72,686.04,690.36,{"symbol":3947,"time":989,"open":4742,"high":4781,"low":4782,"close":4783},696.09,691.35,693.77,{"symbol":3947,"time":995,"open":4785,"high":4781,"low":4786,"close":4787},690.68,690.63,695.16,{"symbol":3947,"time":1001,"open":4786,"high":4789,"low":4688,"close":4790},695.31,694.07,{"symbol":3947,"time":1007,"open":4792,"high":4704,"low":4793,"close":4794},688.82,687.49,689.51,{"symbol":3947,"time":1013,"open":4796,"high":4797,"low":4798,"close":4721},692.19,693.96,689.32,{"symbol":3947,"time":1019,"open":4800,"high":4801,"low":4802,"close":4803},687.93,692.32,687.78,691.81,{"symbol":3947,"time":1025,"open":4805,"high":4660,"low":4630,"close":4806},686.54,687.72,{"symbol":3947,"time":1030,"open":4808,"high":4809,"low":4810,"close":4811},685.71,686.87,679.82,683.17,{"symbol":3947,"time":1035,"open":4813,"high":4814,"low":4815,"close":4816},687.14,687.36,681.71,681.92,{"symbol":3947,"time":1040,"open":4818,"high":4819,"low":4820,"close":4821},687.45,688.56,686.58,687.01,{"symbol":3947,"time":1046,"open":4823,"high":4824,"low":4825,"close":4826},687.54,689.2,686.07,687.85,{"symbol":3947,"time":1052,"open":4828,"high":4693,"low":4829,"close":4830},690.64,689.27,690.31,{"symbol":3947,"time":1058,"open":4832,"high":4833,"low":4834,"close":4835},687.95,690.83,687.8,690.38,{"symbol":3947,"time":1064,"open":4837,"high":4838,"low":4839,"close":4840},683.92,688.2,683.87,687.96,{"symbol":3947,"time":1069,"open":4842,"high":4843,"low":4844,"close":4731},683.94,685.36,680.59,{"symbol":3947,"time":1075,"open":4846,"high":4847,"low":4848,"close":4844},676.59,681.09,676.47,{"symbol":3947,"time":1079,"open":4850,"high":4851,"low":4852,"close":4848},677.6,680.74,674.9,{"symbol":3947,"time":1084,"open":4854,"high":4855,"low":4856,"close":4857},679.89,680.44,671.2,671.4,{"symbol":3947,"time":1090,"open":4859,"high":4860,"low":4861,"close":4862},679.23,681.08,674.98,678.87,{"symbol":3947,"time":1094,"open":4864,"high":4865,"low":4866,"close":4867},685.74,685.76,679.25,680.73,{"symbol":3947,"time":1100,"open":4869,"high":4870,"low":4871,"close":4713},688.17,688.88,679.17,{"symbol":3947,"time":1105,"open":4873,"high":4874,"low":4875,"close":4876},685.14,689.25,682.17,689.17,{"symbol":3947,"time":1109,"open":4878,"high":4879,"low":4615,"close":4880},682.56,688.97,687.57,{"symbol":3947,"time":1115,"open":4882,"high":4883,"low":4884,"close":4885},683.15,685.39,682.59,683.04,{"symbol":3947,"time":1120,"open":4887,"high":4888,"low":4889,"close":4890},686.59,686.64,681.57,683.63,{"symbol":3947,"time":1125,"open":4892,"high":4893,"low":4894,"close":4895},685.47,688.39,684.58,685.69,{"symbol":3947,"time":1131,"open":4897,"high":4898,"low":4899,"close":4900},685.3,685.37,681.34,684.39,{"symbol":3947,"time":1135,"open":4902,"high":4903,"low":4904,"close":4905},680.57,684.91,679.69,683.89,{"symbol":3947,"time":1140,"open":4816,"high":4907,"low":4908,"close":4909},683.82,679.33,681.53,{"symbol":3947,"time":1146,"open":4911,"high":4912,"low":4913,"close":4914},678.81,682.99,678.74,680.27,{"symbol":3947,"time":1151,"open":4916,"high":4917,"low":4918,"close":4919},680.86,683.67,680.5,683.39,{"symbol":3947,"time":1157,"open":4921,"high":4922,"low":4923,"close":4924},677.63,681.7,676.72,679.68,{"symbol":3947,"time":1163,"open":4926,"high":4927,"low":4928,"close":4929},668.63,676.21,664.48,675.02,{"symbol":3947,"time":1167,"open":4931,"high":4932,"low":4933,"close":4934},662.69,670.06,661.59,668.73,{"symbol":3947,"time":1173,"open":4936,"high":4937,"low":4938,"close":4939},655.05,664.55,650.85,659.03,{"symbol":3947,"time":1179,"open":4941,"high":4942,"low":4943,"close":4944},672.91,675.56,651.89,652.53,{"symbol":3947,"time":1185,"open":4946,"high":4947,"low":4948,"close":4949},660.78,667.34,658.75,662.63,{"symbol":3947,"time":1190,"open":4951,"high":4952,"low":4507,"close":4953},662.1,665.12,660.08,{"symbol":3947,"time":1196,"open":4574,"high":4955,"low":4956,"close":4957},673.71,662.17,665.67,{"symbol":3947,"time":1201,"open":4959,"high":4960,"low":4961,"close":4962},665.38,675.66,663.27,671.93,{"symbol":3947,"time":1207,"open":4918,"high":4916,"low":4964,"close":4965},670.52,672.04,{"symbol":3947,"time":1213,"open":4967,"high":4968,"low":4969,"close":4970},684.79,684.96,680.95,683.38,{"symbol":3947,"time":1219,"open":4972,"high":4973,"low":4974,"close":4975},679.95,683.57,678.73,683,{"symbol":3947,"time":1225,"open":4977,"high":4978,"low":4979,"close":4980},677.24,682.18,675.03,681.44,{"symbol":3947,"time":1231,"open":4982,"high":4983,"low":4984,"close":4985},667.91,671.08,661.21,670.97,{"symbol":3947,"time":1236,"open":4848,"high":4987,"low":4988,"close":4989},677.38,668.72,670.31,{"symbol":3947,"time":1241,"open":4861,"high":4916,"low":4991,"close":4592},674.17,{"symbol":3947,"time":1247,"open":4608,"high":4993,"low":4994,"close":4995},679.96,674.58,675.24,{"symbol":3947,"time":1252,"open":4997,"high":4998,"low":4999,"close":5000},685.67,685.8,679.94,683.34,{"symbol":3947,"time":1258,"open":5002,"high":5003,"low":5004,"close":5005},685.04,685.08,679.24,682.06,{"symbol":3947,"time":1263,"open":5007,"high":5008,"low":5009,"close":5009},683.9,685.94,679.83,{"symbol":3947,"time":1268,"open":5011,"high":5012,"low":5013,"close":5014},688.72,689.7,682.87,687.39,{"symbol":3947,"time":1272,"open":5016,"high":5017,"low":4731,"close":5018},687.05,688.91,687.06,{"symbol":3947,"time":1276,"open":5020,"high":5021,"low":5022,"close":5023},682.73,685.54,682.12,685.24,{"symbol":3947,"time":1281,"open":5025,"high":5026,"low":5027,"close":5028},676.46,678.47,675.65,677.25,{"symbol":3947,"time":1286,"open":5030,"high":5031,"low":5032,"close":5033},668.12,672.71,667.8,671.76,{"symbol":3947,"time":1292,"open":5035,"high":5035,"low":5036,"close":5032},672,663.3,{"symbol":3947,"time":1298,"open":5038,"high":5039,"low":5040,"close":5041},671.44,672.99,669.98,671.29,{"symbol":3947,"time":1304,"open":5043,"high":5044,"low":5045,"close":5046},667.32,672.21,667.27,671.3,{"symbol":3947,"time":1310,"open":5048,"high":5049,"low":5050,"close":5051},659.5,665.76,658.14,664.39,{"symbol":3947,"time":1316,"open":5053,"high":5054,"low":5055,"close":5056},666.82,668.71,657.11,660.64,{"symbol":3947,"time":1322,"open":5053,"high":5058,"low":4510,"close":5059},670.23,665.17,{"symbol":3947,"time":1328,"open":5061,"high":5062,"low":5063,"close":5064},657.17,665.83,653.17,662.23,{"symbol":3947,"time":1333,"open":5066,"high":5067,"low":5068,"close":5069},660.65,665.13,659.77,663.04,{"symbol":3947,"time":1339,"open":5071,"high":5072,"low":5073,"close":5074},672.13,673.95,652.84,653.02,{"symbol":3947,"time":1345,"open":5076,"high":5077,"low":5078,"close":4587},673.53,673.94,669.21,{"symbol":3947,"time":1350,"open":5080,"high":5081,"low":5082,"close":5083},670.25,673.21,669.42,673.11,{"symbol":3947,"time":1355,"open":5085,"high":5039,"low":5086,"close":5087},672.54,667.67,669.12,{"symbol":3947,"time":1360,"open":5089,"high":5090,"low":5091,"close":5092},671.62,672.51,669.46,671.61,{"symbol":3947,"time":1366,"open":5094,"high":5095,"low":5096,"close":5078},669.99,672.68,668.16,{"symbol":3947,"time":1372,"open":5098,"high":5099,"low":5100,"close":5101},670.45,670.57,666.78,669.22,{"symbol":3947,"time":1378,"open":5103,"high":5104,"low":5105,"close":5106},663.17,669.37,663.06,668.45,{"symbol":3947,"time":1384,"open":5108,"high":5109,"low":5110,"close":5111},662.93,666.65,661.61,666.18,{"symbol":3947,"time":1390,"open":5113,"high":5114,"low":5115,"close":5116},664.36,665.28,661.86,663.68,{"symbol":3947,"time":1395,"open":5118,"high":5119,"low":5120,"close":5121},659.51,662.37,657.88,661.82,{"symbol":3947,"time":1401,"open":5123,"high":5124,"low":5125,"close":5126},657.94,659.41,654.41,658.05,{"symbol":3947,"time":1407,"open":5128,"high":5129,"low":5130,"close":5131},664.51,664.61,659.67,661.1,{"symbol":3947,"time":1413,"open":5133,"high":4947,"low":5134,"close":5135},666.72,661.98,663.21,{"symbol":3947,"time":1419,"open":5137,"high":5138,"low":4956,"close":5139},662.2,667.29,666.84,{"symbol":3947,"time":1425,"open":5141,"high":4937,"low":5142,"close":5143},662.33,660.37,663.7,{"symbol":3947,"time":1431,"open":5145,"high":5146,"low":5147,"close":5148},661.89,664.89,660.27,662.26,{"symbol":3947,"time":1437,"open":5150,"high":5151,"low":5152,"close":5153},660.01,661.72,654.3,659.18,{"symbol":3947,"time":1443,"open":5155,"high":5156,"low":5157,"close":5158},661.47,661.78,659.21,660,{"symbol":3947,"time":1448,"open":5160,"high":5161,"low":5162,"close":5163},659.64,661.04,659.34,660.91,{"symbol":3947,"time":1454,"open":5165,"high":5166,"low":5167,"close":5168},657.6,659.11,656.9,657.41,{"symbol":3947,"time":1460,"open":5170,"high":5171,"low":5172,"close":5173},654.18,658.33,653.59,657.63,{"symbol":3947,"time":1465,"open":5175,"high":5176,"low":5177,"close":5178},653.62,654.55,650.63,652.21,{"symbol":3947,"time":1471,"open":5180,"high":5181,"low":5182,"close":5183},648.97,650.86,647.22,650.33,{"symbol":3947,"time":1477,"open":5185,"high":5186,"low":5187,"close":5188},648.62,649.84,647.23,648.83,{"symbol":3947,"time":1483,"open":5190,"high":5178,"low":5191,"close":5192},651.48,643.33,647.24,{"symbol":3947,"time":1489,"open":5194,"high":5195,"low":5196,"close":5197},644.42,649.15,643.51,649.12,{"symbol":3947,"time":1495,"open":5199,"high":5200,"low":5201,"close":5202},642.67,644.21,640.46,643.74,{"symbol":3947,"time":1501,"open":5204,"high":5205,"low":5206,"close":5207},637.5,640.49,634.92,640.27,{"symbol":3947,"time":1506,"open":5209,"high":5210,"low":5211,"close":5212},647.47,647.84,643.14,645.05,{"symbol":3947,"time":1512,"open":5192,"high":5214,"low":5215,"close":5216},649.48,645.34,648.92,{"symbol":3947,"time":1518,"open":5218,"high":5219,"low":5194,"close":5220},644.57,647.37,646.63,[5222,5227,5231,5234,5237,5240,5243,5245,5247,5249,5250,5252,5253,5255,5257,5259,5261,5263,5265,5267,5269,5271,5273,5275,5277,5279,5281,5283,5285,5287,5289,5291,5293,5295,5297,5299,5301,5303,5305,5306,5308,5310,5312,5314,5316,5318,5320,5322,5324,5325,5327,5329,5331],{"time":66,"symbol":5,"current_signal":5223,"signal_change":23,"signal_type":5224,"trading_system":5225,"datetime":5226},"False","BEARISH","BollingerBands","2026-09-09 00:00:00",{"time":84,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5228,"trading_system":5229,"datetime":5230},"BULLISH","RSI","2026-09-03 00:00:00",{"time":96,"symbol":5,"current_signal":5223,"signal_change":23,"signal_type":5224,"trading_system":5232,"datetime":5233},"CCI","2026-09-01 00:00:00",{"time":102,"symbol":5,"current_signal":5223,"signal_change":23,"signal_type":5224,"trading_system":5235,"datetime":5236},"ADX","2026-08-31 00:00:00",{"time":143,"symbol":5,"current_signal":5223,"signal_change":23,"signal_type":5224,"trading_system":5238,"datetime":5239},"MACD","2026-08-20 00:00:00",{"time":331,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5228,"trading_system":5241,"datetime":5242},"MA","2026-07-06 00:00:00",{"time":337,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5228,"trading_system":5238,"datetime":5244},"2026-07-02 00:00:00",{"time":368,"symbol":5,"current_signal":5223,"signal_change":23,"signal_type":5224,"trading_system":5238,"datetime":5246},"2026-06-24 00:00:00",{"time":408,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5228,"trading_system":5225,"datetime":5248},"2026-06-12 00:00:00",{"time":408,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5228,"trading_system":5232,"datetime":5248},{"time":423,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5228,"trading_system":5235,"datetime":5251},"2026-06-09 00:00:00",{"time":423,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5228,"trading_system":5238,"datetime":5251},{"time":446,"symbol":5,"current_signal":5223,"signal_change":23,"signal_type":5224,"trading_system":5241,"datetime":5254},"2026-06-03 00:00:00",{"time":505,"symbol":5,"current_signal":5223,"signal_change":23,"signal_type":5224,"trading_system":5225,"datetime":5256},"2026-05-19 00:00:00",{"time":526,"symbol":5,"current_signal":5223,"signal_change":23,"signal_type":5224,"trading_system":5232,"datetime":5258},"2026-05-13 00:00:00",{"time":560,"symbol":5,"current_signal":5223,"signal_change":23,"signal_type":5224,"trading_system":5235,"datetime":5260},"2026-05-05 00:00:00",{"time":593,"symbol":5,"current_signal":5223,"signal_change":23,"signal_type":5224,"trading_system":5238,"datetime":5262},"2026-04-27 00:00:00",{"time":614,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5228,"trading_system":5241,"datetime":5264},"2026-04-21 00:00:00",{"time":647,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5228,"trading_system":5225,"datetime":5266},"2026-04-13 00:00:00",{"time":679,"symbol":5,"current_signal":5223,"signal_change":23,"signal_type":5224,"trading_system":5229,"datetime":5268},"2026-04-02 00:00:00",{"time":690,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5228,"trading_system":5232,"datetime":5270},"2026-03-31 00:00:00",{"time":701,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5228,"trading_system":5235,"datetime":5272},"2026-03-27 00:00:00",{"time":718,"symbol":5,"current_signal":5223,"signal_change":23,"signal_type":5224,"trading_system":5235,"datetime":5274},"2026-03-24 00:00:00",{"time":724,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5228,"trading_system":5235,"datetime":5276},"2026-03-23 00:00:00",{"time":752,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5228,"trading_system":5238,"datetime":5278},"2026-03-16 00:00:00",{"time":770,"symbol":5,"current_signal":5223,"signal_change":23,"signal_type":5224,"trading_system":5238,"datetime":5280},"2026-03-11 00:00:00",{"time":776,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5228,"trading_system":5238,"datetime":5282},"2026-03-10 00:00:00",{"time":851,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5228,"trading_system":5229,"datetime":5284},"2026-02-18 00:00:00",{"time":904,"symbol":5,"current_signal":5223,"signal_change":23,"signal_type":5224,"trading_system":5241,"datetime":5286},"2026-02-04 00:00:00",{"time":925,"symbol":5,"current_signal":5223,"signal_change":23,"signal_type":5224,"trading_system":5225,"datetime":5288},"2026-01-29 00:00:00",{"time":949,"symbol":5,"current_signal":5223,"signal_change":23,"signal_type":5224,"trading_system":5232,"datetime":5290},"2026-01-23 00:00:00",{"time":967,"symbol":5,"current_signal":5223,"signal_change":23,"signal_type":5224,"trading_system":5238,"datetime":5292},"2026-01-20 00:00:00",{"time":979,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5228,"trading_system":5238,"datetime":5294},"2026-01-15 00:00:00",{"time":1007,"symbol":5,"current_signal":5223,"signal_change":23,"signal_type":5224,"trading_system":5238,"datetime":5296},"2026-01-08 00:00:00",{"time":1013,"symbol":5,"current_signal":5223,"signal_change":23,"signal_type":5224,"trading_system":5235,"datetime":5298},"2026-01-07 00:00:00",{"time":1075,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5228,"trading_system":5241,"datetime":5300},"2025-12-19 00:00:00",{"time":1100,"symbol":5,"current_signal":5223,"signal_change":23,"signal_type":5224,"trading_system":5229,"datetime":5302},"2025-12-12 00:00:00",{"time":1135,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5228,"trading_system":5235,"datetime":5304},"2025-12-03 00:00:00",{"time":1135,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5228,"trading_system":5225,"datetime":5304},{"time":1146,"symbol":5,"current_signal":5223,"signal_change":23,"signal_type":5224,"trading_system":5235,"datetime":5307},"2025-12-01 00:00:00",{"time":1151,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5228,"trading_system":5232,"datetime":5309},"2025-11-28 00:00:00",{"time":1163,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5228,"trading_system":5235,"datetime":5311},"2025-11-25 00:00:00",{"time":1179,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5228,"trading_system":5238,"datetime":5313},"2025-11-20 00:00:00",{"time":1196,"symbol":5,"current_signal":5223,"signal_change":23,"signal_type":5224,"trading_system":5238,"datetime":5315},"2025-11-17 00:00:00",{"time":1201,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5228,"trading_system":5238,"datetime":5317},"2025-11-14 00:00:00",{"time":1207,"symbol":5,"current_signal":5223,"signal_change":23,"signal_type":5224,"trading_system":5238,"datetime":5319},"2025-11-13 00:00:00",{"time":1213,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5228,"trading_system":5238,"datetime":5321},"2025-11-12 00:00:00",{"time":1328,"symbol":5,"current_signal":5223,"signal_change":23,"signal_type":5224,"trading_system":5241,"datetime":5323},"2025-10-14 00:00:00",{"time":1328,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5228,"trading_system":5229,"datetime":5323},{"time":1339,"symbol":5,"current_signal":5223,"signal_change":23,"signal_type":5224,"trading_system":5225,"datetime":5326},"2025-10-10 00:00:00",{"time":1378,"symbol":5,"current_signal":5223,"signal_change":23,"signal_type":5224,"trading_system":5232,"datetime":5328},"2025-10-01 00:00:00",{"time":1384,"symbol":5,"current_signal":5223,"signal_change":23,"signal_type":5224,"trading_system":5235,"datetime":5330},"2025-09-30 00:00:00",{"time":1401,"symbol":5,"current_signal":5223,"signal_change":23,"signal_type":5224,"trading_system":5238,"datetime":5332},"2025-09-25 00:00:00",[5334,5340,5346,5351,5357,5362,5367,5372,5378,5383,5388,5393,5398,5403,5408,5413,5418,5423,5428,5433,5438,5443,5448,5453,5458,5463,5468,5473,5478,5483,5488,5493,5498,5503,5508,5513,5518,5523,5528,5534,5540,5546,5552,5558,5564,5570,5576,5582,5588,5594,5600,5606,5612,5618,5624,5630,5635,5641,5647,5653,5659,5665,5671,5677,5683,5688,5694,5700],{"symbol":5,"form":5335,"filingdate":718,"primarydocument":5336,"accessionnumber":5337,"filing_url":5338,"sec_url":5339},"8-K","d320450d8k.htm","0001193125-26-121857","https://www.sec.gov/Archives/edgar/data/1393818/000119312526121857/d320450d8k.htm","https://www.sec.gov/Archives/edgar/data/1393818/000119312526121857/0001193125-26-121857-index.htm",{"symbol":5,"form":5341,"filingdate":814,"primarydocument":5342,"accessionnumber":5343,"filing_url":5344,"sec_url":5345},"10-K","d48618d10k.htm","0001193125-26-082531","https://www.sec.gov/Archives/edgar/data/1393818/000119312526082531/d48618d10k.htm","https://www.sec.gov/Archives/edgar/data/1393818/000119312526082531/0001193125-26-082531-index.htm",{"symbol":5,"form":5335,"filingdate":925,"primarydocument":5347,"accessionnumber":5348,"filing_url":5349,"sec_url":5350},"d92648d8k.htm","0001193125-26-028145","https://www.sec.gov/Archives/edgar/data/1393818/000119312526028145/d92648d8k.htm","https://www.sec.gov/Archives/edgar/data/1393818/000119312526028145/0001193125-26-028145-index.htm",{"symbol":5,"form":5352,"filingdate":1231,"primarydocument":5353,"accessionnumber":5354,"filing_url":5355,"sec_url":5356},"10-Q","d48696d10q.htm","0001193125-25-272343","https://www.sec.gov/Archives/edgar/data/1393818/000119312525272343/d48696d10q.htm","https://www.sec.gov/Archives/edgar/data/1393818/000119312525272343/0001193125-25-272343-index.htm",{"symbol":5,"form":5335,"filingdate":1252,"primarydocument":5358,"accessionnumber":5359,"filing_url":5360,"sec_url":5361},"d202459d8k.htm","0001193125-25-262626","https://www.sec.gov/Archives/edgar/data/1393818/000119312525262626/d202459d8k.htm","https://www.sec.gov/Archives/edgar/data/1393818/000119312525262626/0001193125-25-262626-index.htm",{"symbol":5,"form":5335,"filingdate":1272,"primarydocument":5363,"accessionnumber":5364,"filing_url":5365,"sec_url":5366},"d99329d8k.htm","0001193125-25-253885","https://www.sec.gov/Archives/edgar/data/1393818/000119312525253885/d99329d8k.htm","https://www.sec.gov/Archives/edgar/data/1393818/000119312525253885/0001193125-25-253885-index.htm",{"symbol":5,"form":5335,"filingdate":1272,"primarydocument":5368,"accessionnumber":5369,"filing_url":5370,"sec_url":5371},"d45280d8k.htm","0001193125-25-252448","https://www.sec.gov/Archives/edgar/data/1393818/000119312525252448/d45280d8k.htm","https://www.sec.gov/Archives/edgar/data/1393818/000119312525252448/0001193125-25-252448-index.htm",{"symbol":5,"form":5373,"filingdate":1286,"primarydocument":5374,"accessionnumber":5375,"filing_url":5376,"sec_url":5377},"8-K/A","d51239d8ka.htm","0001193125-25-248907","https://www.sec.gov/Archives/edgar/data/1393818/000119312525248907/d51239d8ka.htm","https://www.sec.gov/Archives/edgar/data/1393818/000119312525248907/0001193125-25-248907-index.htm",{"symbol":5,"form":5335,"filingdate":1286,"primarydocument":5379,"accessionnumber":5380,"filing_url":5381,"sec_url":5382},"d48505d8k.htm","0001193125-25-247643","https://www.sec.gov/Archives/edgar/data/1393818/000119312525247643/d48505d8k.htm","https://www.sec.gov/Archives/edgar/data/1393818/000119312525247643/0001193125-25-247643-index.htm",{"symbol":5,"form":5335,"filingdate":1310,"primarydocument":5384,"accessionnumber":5385,"filing_url":5386,"sec_url":5387},"d57584d8k.htm","0001193125-25-242655","https://www.sec.gov/Archives/edgar/data/1393818/000119312525242655/d57584d8k.htm","https://www.sec.gov/Archives/edgar/data/1393818/000119312525242655/0001193125-25-242655-index.htm",{"symbol":5,"form":5335,"filingdate":1407,"primarydocument":5389,"accessionnumber":5390,"filing_url":5391,"sec_url":5392},"d27065d8k.htm","0001193125-25-215457","https://www.sec.gov/Archives/edgar/data/1393818/000119312525215457/d27065d8k.htm","https://www.sec.gov/Archives/edgar/data/1393818/000119312525215457/0001193125-25-215457-index.htm",{"symbol":5,"form":5352,"filingdate":1594,"primarydocument":5394,"accessionnumber":5395,"filing_url":5396,"sec_url":5397},"d83467d10q.htm","0001193125-25-176984","https://www.sec.gov/Archives/edgar/data/1393818/000119312525176984/d83467d10q.htm","https://www.sec.gov/Archives/edgar/data/1393818/000119312525176984/0001193125-25-176984-index.htm",{"symbol":5,"form":5335,"filingdate":1652,"primarydocument":5399,"accessionnumber":5400,"filing_url":5401,"sec_url":5402},"d83435d8k.htm","0001193125-25-163805","https://www.sec.gov/Archives/edgar/data/1393818/000119312525163805/d83435d8k.htm","https://www.sec.gov/Archives/edgar/data/1393818/000119312525163805/0001193125-25-163805-index.htm",{"symbol":5,"form":5335,"filingdate":1769,"primarydocument":5404,"accessionnumber":5405,"filing_url":5406,"sec_url":5407},"d70366d8k.htm","0001193125-25-145785","https://www.sec.gov/Archives/edgar/data/1393818/000119312525145785/d70366d8k.htm","https://www.sec.gov/Archives/edgar/data/1393818/000119312525145785/0001193125-25-145785-index.htm",{"symbol":5,"form":5352,"filingdate":1950,"primarydocument":5409,"accessionnumber":5410,"filing_url":5411,"sec_url":5412},"d894615d10q.htm","0001193125-25-111595","https://www.sec.gov/Archives/edgar/data/1393818/000119312525111595/d894615d10q.htm","https://www.sec.gov/Archives/edgar/data/1393818/000119312525111595/0001193125-25-111595-index.htm",{"symbol":5,"form":5335,"filingdate":2003,"primarydocument":5414,"accessionnumber":5415,"filing_url":5416,"sec_url":5417},"d894616d8k.htm","0001193125-25-083472","https://www.sec.gov/Archives/edgar/data/1393818/000119312525083472/d894616d8k.htm","https://www.sec.gov/Archives/edgar/data/1393818/000119312525083472/0001193125-25-083472-index.htm",{"symbol":5,"form":5335,"filingdate":2084,"primarydocument":5419,"accessionnumber":5420,"filing_url":5421,"sec_url":5422},"d942397d8k.htm","0001193125-25-062559","https://www.sec.gov/Archives/edgar/data/1393818/000119312525062559/d942397d8k.htm","https://www.sec.gov/Archives/edgar/data/1393818/000119312525062559/0001193125-25-062559-index.htm",{"symbol":5,"form":5341,"filingdate":2172,"primarydocument":5424,"accessionnumber":5425,"filing_url":5426,"sec_url":5427},"d912273d10k.htm","0001193125-25-042469","https://www.sec.gov/Archives/edgar/data/1393818/000119312525042469/d912273d10k.htm","https://www.sec.gov/Archives/edgar/data/1393818/000119312525042469/0001193125-25-042469-index.htm",{"symbol":5,"form":5335,"filingdate":2279,"primarydocument":5429,"accessionnumber":5430,"filing_url":5431,"sec_url":5432},"d876858d8k.htm","0001193125-25-016236","https://www.sec.gov/Archives/edgar/data/1393818/000119312525016236/d876858d8k.htm","https://www.sec.gov/Archives/edgar/data/1393818/000119312525016236/0001193125-25-016236-index.htm",{"symbol":5,"form":5335,"filingdate":2405,"primarydocument":5434,"accessionnumber":5435,"filing_url":5436,"sec_url":5437},"d888684d8k.htm","0001193125-24-284196","https://www.sec.gov/Archives/edgar/data/1393818/000119312524284196/d888684d8k.htm","https://www.sec.gov/Archives/edgar/data/1393818/000119312524284196/0001193125-24-284196-index.htm",{"symbol":5,"form":5335,"filingdate":2466,"primarydocument":5439,"accessionnumber":5440,"filing_url":5441,"sec_url":5442},"d635130d8k.htm","0001193125-24-272512","https://www.sec.gov/Archives/edgar/data/1393818/000119312524272512/d635130d8k.htm","https://www.sec.gov/Archives/edgar/data/1393818/000119312524272512/0001193125-24-272512-index.htm",{"symbol":5,"form":5335,"filingdate":2482,"primarydocument":5444,"accessionnumber":5445,"filing_url":5446,"sec_url":5447},"d803263d8k.htm","0001193125-24-269114","https://www.sec.gov/Archives/edgar/data/1393818/000119312524269114/d803263d8k.htm","https://www.sec.gov/Archives/edgar/data/1393818/000119312524269114/0001193125-24-269114-index.htm",{"symbol":5,"form":5335,"filingdate":2488,"primarydocument":5449,"accessionnumber":5450,"filing_url":5451,"sec_url":5452},"d803415d8k.htm","0001193125-24-268451","https://www.sec.gov/Archives/edgar/data/1393818/000119312524268451/d803415d8k.htm","https://www.sec.gov/Archives/edgar/data/1393818/000119312524268451/0001193125-24-268451-index.htm",{"symbol":5,"form":5335,"filingdate":2511,"primarydocument":5454,"accessionnumber":5455,"filing_url":5456,"sec_url":5457},"d888166d8k.htm","0001193125-24-264461","https://www.sec.gov/Archives/edgar/data/1393818/000119312524264461/d888166d8k.htm","https://www.sec.gov/Archives/edgar/data/1393818/000119312524264461/0001193125-24-264461-index.htm",{"symbol":5,"form":5335,"filingdate":2552,"primarydocument":5459,"accessionnumber":5460,"filing_url":5461,"sec_url":5462},"d860456d8k.htm","0001193125-24-257241","https://www.sec.gov/Archives/edgar/data/1393818/000119312524257241/d860456d8k.htm","https://www.sec.gov/Archives/edgar/data/1393818/000119312524257241/0001193125-24-257241-index.htm",{"symbol":5,"form":5352,"filingdate":2594,"primarydocument":5464,"accessionnumber":5465,"filing_url":5466,"sec_url":5467},"d896208d10q.htm","0001193125-24-249809","https://www.sec.gov/Archives/edgar/data/1393818/000119312524249809/d896208d10q.htm","https://www.sec.gov/Archives/edgar/data/1393818/000119312524249809/0001193125-24-249809-index.htm",{"symbol":5,"form":5335,"filingdate":2651,"primarydocument":5469,"accessionnumber":5470,"filing_url":5471,"sec_url":5472},"d844809d8k.htm","0001193125-24-238418","https://www.sec.gov/Archives/edgar/data/1393818/000119312524238418/d844809d8k.htm","https://www.sec.gov/Archives/edgar/data/1393818/000119312524238418/0001193125-24-238418-index.htm",{"symbol":5,"form":5335,"filingdate":2737,"primarydocument":5474,"accessionnumber":5475,"filing_url":5476,"sec_url":5477},"d895599d8k.htm","0001193125-24-224792","https://www.sec.gov/Archives/edgar/data/1393818/000119312524224792/d895599d8k.htm","https://www.sec.gov/Archives/edgar/data/1393818/000119312524224792/0001193125-24-224792-index.htm",{"symbol":5,"form":5352,"filingdate":2917,"primarydocument":5479,"accessionnumber":5480,"filing_url":5481,"sec_url":5482},"d844230d10q.htm","0001193125-24-192846","https://www.sec.gov/Archives/edgar/data/1393818/000119312524192846/d844230d10q.htm","https://www.sec.gov/Archives/edgar/data/1393818/000119312524192846/0001193125-24-192846-index.htm",{"symbol":5,"form":5335,"filingdate":2966,"primarydocument":5484,"accessionnumber":5485,"filing_url":5486,"sec_url":5487},"d25511d8k.htm","0001193125-24-180721","https://www.sec.gov/Archives/edgar/data/1393818/000119312524180721/d25511d8k.htm","https://www.sec.gov/Archives/edgar/data/1393818/000119312524180721/0001193125-24-180721-index.htm",{"symbol":5,"form":5335,"filingdate":3013,"primarydocument":5489,"accessionnumber":5490,"filing_url":5491,"sec_url":5492},"d850708d8k.htm","0001193125-24-175031","https://www.sec.gov/Archives/edgar/data/1393818/000119312524175031/d850708d8k.htm","https://www.sec.gov/Archives/edgar/data/1393818/000119312524175031/0001193125-24-175031-index.htm",{"symbol":5,"form":5352,"filingdate":3191,"primarydocument":5494,"accessionnumber":5495,"filing_url":5496,"sec_url":5497},"d806510d10q.htm","0001193125-24-130670","https://www.sec.gov/Archives/edgar/data/1393818/000119312524130670/d806510d10q.htm","https://www.sec.gov/Archives/edgar/data/1393818/000119312524130670/0001193125-24-130670-index.htm",{"symbol":5,"form":5335,"filingdate":3242,"primarydocument":5499,"accessionnumber":5500,"filing_url":5501,"sec_url":5502},"d781420d8k.htm","0001193125-24-099867","https://www.sec.gov/Archives/edgar/data/1393818/000119312524099867/d781420d8k.htm","https://www.sec.gov/Archives/edgar/data/1393818/000119312524099867/0001193125-24-099867-index.htm",{"symbol":5,"form":5341,"filingdate":3414,"primarydocument":5504,"accessionnumber":5505,"filing_url":5506,"sec_url":5507},"d734131d10k.htm","0001193125-24-044485","https://www.sec.gov/Archives/edgar/data/1393818/000119312524044485/d734131d10k.htm","https://www.sec.gov/Archives/edgar/data/1393818/000119312524044485/0001193125-24-044485-index.htm",{"symbol":5,"form":5335,"filingdate":3498,"primarydocument":5509,"accessionnumber":5510,"filing_url":5511,"sec_url":5512},"d701698d8k.htm","0001193125-24-014831","https://www.sec.gov/Archives/edgar/data/1393818/000119312524014831/d701698d8k.htm","https://www.sec.gov/Archives/edgar/data/1393818/000119312524014831/0001193125-24-014831-index.htm",{"symbol":5,"form":5335,"filingdate":3606,"primarydocument":5514,"accessionnumber":5515,"filing_url":5516,"sec_url":5517},"d669280d8k.htm","0001193125-23-299933","https://www.sec.gov/Archives/edgar/data/1393818/000119312523299933/d669280d8k.htm","https://www.sec.gov/Archives/edgar/data/1393818/000119312523299933/0001193125-23-299933-index.htm",{"symbol":5,"form":5352,"filingdate":3766,"primarydocument":5519,"accessionnumber":5520,"filing_url":5521,"sec_url":5522},"d547912d10q.htm","0001193125-23-270358","https://www.sec.gov/Archives/edgar/data/1393818/000119312523270358/d547912d10q.htm","https://www.sec.gov/Archives/edgar/data/1393818/000119312523270358/0001193125-23-270358-index.htm",{"symbol":5,"form":5335,"filingdate":3829,"primarydocument":5524,"accessionnumber":5525,"filing_url":5526,"sec_url":5527},"d515078d8k.htm","0001193125-23-258911","https://www.sec.gov/Archives/edgar/data/1393818/000119312523258911/d515078d8k.htm","https://www.sec.gov/Archives/edgar/data/1393818/000119312523258911/0001193125-23-258911-index.htm",{"symbol":5,"form":5335,"filingdate":5529,"primarydocument":5530,"accessionnumber":5531,"filing_url":5532,"sec_url":5533},"2023-08-25","d526569d8k.htm","0001193125-23-221465","https://www.sec.gov/Archives/edgar/data/1393818/000119312523221465/d526569d8k.htm","https://www.sec.gov/Archives/edgar/data/1393818/000119312523221465/0001193125-23-221465-index.htm",{"symbol":5,"form":5352,"filingdate":5535,"primarydocument":5536,"accessionnumber":5537,"filing_url":5538,"sec_url":5539},"2023-08-04","d868231d10q.htm","0001193125-23-203835","https://www.sec.gov/Archives/edgar/data/1393818/000119312523203835/d868231d10q.htm","https://www.sec.gov/Archives/edgar/data/1393818/000119312523203835/0001193125-23-203835-index.htm",{"symbol":5,"form":5335,"filingdate":5541,"primarydocument":5542,"accessionnumber":5543,"filing_url":5544,"sec_url":5545},"2023-07-20","d536731d8k.htm","0001193125-23-190073","https://www.sec.gov/Archives/edgar/data/1393818/000119312523190073/d536731d8k.htm","https://www.sec.gov/Archives/edgar/data/1393818/000119312523190073/0001193125-23-190073-index.htm",{"symbol":5,"form":5352,"filingdate":5547,"primarydocument":5548,"accessionnumber":5549,"filing_url":5550,"sec_url":5551},"2023-05-05","d480850d10q.htm","0001193125-23-137073","https://www.sec.gov/Archives/edgar/data/1393818/000119312523137073/d480850d10q.htm","https://www.sec.gov/Archives/edgar/data/1393818/000119312523137073/0001193125-23-137073-index.htm",{"symbol":5,"form":5335,"filingdate":5553,"primarydocument":5554,"accessionnumber":5555,"filing_url":5556,"sec_url":5557},"2023-04-20","d500964d8k.htm","0001193125-23-107336","https://www.sec.gov/Archives/edgar/data/1393818/000119312523107336/d500964d8k.htm","https://www.sec.gov/Archives/edgar/data/1393818/000119312523107336/0001193125-23-107336-index.htm",{"symbol":5,"form":5341,"filingdate":5559,"primarydocument":5560,"accessionnumber":5561,"filing_url":5562,"sec_url":5563},"2023-02-24","d459795d10k.htm","0001193125-23-048733","https://www.sec.gov/Archives/edgar/data/1393818/000119312523048733/d459795d10k.htm","https://www.sec.gov/Archives/edgar/data/1393818/000119312523048733/0001193125-23-048733-index.htm",{"symbol":5,"form":5335,"filingdate":5565,"primarydocument":5566,"accessionnumber":5567,"filing_url":5568,"sec_url":5569},"2023-01-26","d453228d8k.htm","0001193125-23-015663","https://www.sec.gov/Archives/edgar/data/1393818/000119312523015663/d453228d8k.htm","https://www.sec.gov/Archives/edgar/data/1393818/000119312523015663/0001193125-23-015663-index.htm",{"symbol":5,"form":5352,"filingdate":5571,"primarydocument":5572,"accessionnumber":5573,"filing_url":5574,"sec_url":5575},"2022-11-04","d354082d10q.htm","0001193125-22-277894","https://www.sec.gov/Archives/edgar/data/1393818/000119312522277894/d354082d10q.htm","https://www.sec.gov/Archives/edgar/data/1393818/000119312522277894/0001193125-22-277894-index.htm",{"symbol":5,"form":5335,"filingdate":5577,"primarydocument":5578,"accessionnumber":5579,"filing_url":5580,"sec_url":5581},"2022-11-03","d337948d8k.htm","0001193125-22-276923","https://www.sec.gov/Archives/edgar/data/1393818/000119312522276923/d337948d8k.htm","https://www.sec.gov/Archives/edgar/data/1393818/000119312522276923/0001193125-22-276923-index.htm",{"symbol":5,"form":5335,"filingdate":5583,"primarydocument":5584,"accessionnumber":5585,"filing_url":5586,"sec_url":5587},"2022-11-01","d411380d8k.htm","0001193125-22-274165","https://www.sec.gov/Archives/edgar/data/1393818/000119312522274165/d411380d8k.htm","https://www.sec.gov/Archives/edgar/data/1393818/000119312522274165/0001193125-22-274165-index.htm",{"symbol":5,"form":5335,"filingdate":5589,"primarydocument":5590,"accessionnumber":5591,"filing_url":5592,"sec_url":5593},"2022-10-31","d406530d8k.htm","0001193125-22-273300","https://www.sec.gov/Archives/edgar/data/1393818/000119312522273300/d406530d8k.htm","https://www.sec.gov/Archives/edgar/data/1393818/000119312522273300/0001193125-22-273300-index.htm",{"symbol":5,"form":5335,"filingdate":5595,"primarydocument":5596,"accessionnumber":5597,"filing_url":5598,"sec_url":5599},"2022-10-20","d389397d8k.htm","0001193125-22-265690","https://www.sec.gov/Archives/edgar/data/1393818/000119312522265690/d389397d8k.htm","https://www.sec.gov/Archives/edgar/data/1393818/000119312522265690/0001193125-22-265690-index.htm",{"symbol":5,"form":5352,"filingdate":5601,"primarydocument":5602,"accessionnumber":5603,"filing_url":5604,"sec_url":5605},"2022-08-05","d344950d10q.htm","0001193125-22-213575","https://www.sec.gov/Archives/edgar/data/1393818/000119312522213575/d344950d10q.htm","https://www.sec.gov/Archives/edgar/data/1393818/000119312522213575/0001193125-22-213575-index.htm",{"symbol":5,"form":5335,"filingdate":5607,"primarydocument":5608,"accessionnumber":5609,"filing_url":5610,"sec_url":5611},"2022-07-21","d383237d8k.htm","0001193125-22-198472","https://www.sec.gov/Archives/edgar/data/1393818/000119312522198472/d383237d8k.htm","https://www.sec.gov/Archives/edgar/data/1393818/000119312522198472/0001193125-22-198472-index.htm",{"symbol":5,"form":5335,"filingdate":5613,"primarydocument":5614,"accessionnumber":5615,"filing_url":5616,"sec_url":5617},"2022-06-08","d318730d8k.htm","0001193125-22-170173","https://www.sec.gov/Archives/edgar/data/1393818/000119312522170173/d318730d8k.htm","https://www.sec.gov/Archives/edgar/data/1393818/000119312522170173/0001193125-22-170173-index.htm",{"symbol":5,"form":5335,"filingdate":5619,"primarydocument":5620,"accessionnumber":5621,"filing_url":5622,"sec_url":5623},"2022-06-01","d332407d8k.htm","0001193125-22-165203","https://www.sec.gov/Archives/edgar/data/1393818/000119312522165203/d332407d8k.htm","https://www.sec.gov/Archives/edgar/data/1393818/000119312522165203/0001193125-22-165203-index.htm",{"symbol":5,"form":5335,"filingdate":5625,"primarydocument":5626,"accessionnumber":5627,"filing_url":5628,"sec_url":5629},"2022-05-25","d354975d8k.htm","0001193125-22-159764","https://www.sec.gov/Archives/edgar/data/1393818/000119312522159764/d354975d8k.htm","https://www.sec.gov/Archives/edgar/data/1393818/000119312522159764/0001193125-22-159764-index.htm",{"symbol":5,"form":5335,"filingdate":5625,"primarydocument":5631,"accessionnumber":5632,"filing_url":5633,"sec_url":5634},"d347234d8k.htm","0001193125-22-158995","https://www.sec.gov/Archives/edgar/data/1393818/000119312522158995/d347234d8k.htm","https://www.sec.gov/Archives/edgar/data/1393818/000119312522158995/0001193125-22-158995-index.htm",{"symbol":5,"form":5352,"filingdate":5636,"primarydocument":5637,"accessionnumber":5638,"filing_url":5639,"sec_url":5640},"2022-05-05","d321316d10q.htm","0001193125-22-142277","https://www.sec.gov/Archives/edgar/data/1393818/000119312522142277/d321316d10q.htm","https://www.sec.gov/Archives/edgar/data/1393818/000119312522142277/0001193125-22-142277-index.htm",{"symbol":5,"form":5335,"filingdate":5642,"primarydocument":5643,"accessionnumber":5644,"filing_url":5645,"sec_url":5646},"2022-04-21","d286341d8k.htm","0001193125-22-112056","https://www.sec.gov/Archives/edgar/data/1393818/000119312522112056/d286341d8k.htm","https://www.sec.gov/Archives/edgar/data/1393818/000119312522112056/0001193125-22-112056-index.htm",{"symbol":5,"form":5341,"filingdate":5648,"primarydocument":5649,"accessionnumber":5650,"filing_url":5651,"sec_url":5652},"2022-02-25","d299999d10k.htm","0001193125-22-054433","https://www.sec.gov/Archives/edgar/data/1393818/000119312522054433/d299999d10k.htm","https://www.sec.gov/Archives/edgar/data/1393818/000119312522054433/0001193125-22-054433-index.htm",{"symbol":5,"form":5335,"filingdate":5654,"primarydocument":5655,"accessionnumber":5656,"filing_url":5657,"sec_url":5658},"2022-01-27","d290475d8k.htm","0001193125-22-018975","https://www.sec.gov/Archives/edgar/data/1393818/000119312522018975/d290475d8k.htm","https://www.sec.gov/Archives/edgar/data/1393818/000119312522018975/0001193125-22-018975-index.htm",{"symbol":5,"form":5335,"filingdate":5660,"primarydocument":5661,"accessionnumber":5662,"filing_url":5663,"sec_url":5664},"2022-01-10","d291535d8k.htm","0001193125-22-005734","https://www.sec.gov/Archives/edgar/data/1393818/000119312522005734/d291535d8k.htm","https://www.sec.gov/Archives/edgar/data/1393818/000119312522005734/0001193125-22-005734-index.htm",{"symbol":5,"form":5335,"filingdate":5666,"primarydocument":5667,"accessionnumber":5668,"filing_url":5669,"sec_url":5670},"2022-01-04","d283874d8k.htm","0001193125-22-000776","https://www.sec.gov/Archives/edgar/data/1393818/000119312522000776/d283874d8k.htm","https://www.sec.gov/Archives/edgar/data/1393818/000119312522000776/0001193125-22-000776-index.htm",{"symbol":5,"form":5335,"filingdate":5672,"primarydocument":5673,"accessionnumber":5674,"filing_url":5675,"sec_url":5676},"2022-01-03","d277433d8k.htm","0001193125-22-000369","https://www.sec.gov/Archives/edgar/data/1393818/000119312522000369/d277433d8k.htm","https://www.sec.gov/Archives/edgar/data/1393818/000119312522000369/0001193125-22-000369-index.htm",{"symbol":5,"form":5373,"filingdate":5678,"primarydocument":5679,"accessionnumber":5680,"filing_url":5681,"sec_url":5682},"2021-12-08","d248048d8ka.htm","0001193125-21-350979","https://www.sec.gov/Archives/edgar/data/1393818/000119312521350979/d248048d8ka.htm","https://www.sec.gov/Archives/edgar/data/1393818/000119312521350979/0001193125-21-350979-index.htm",{"symbol":5,"form":5335,"filingdate":5678,"primarydocument":5684,"accessionnumber":5685,"filing_url":5686,"sec_url":5687},"d248048d8k.htm","0001193125-21-350629","https://www.sec.gov/Archives/edgar/data/1393818/000119312521350629/d248048d8k.htm","https://www.sec.gov/Archives/edgar/data/1393818/000119312521350629/0001193125-21-350629-index.htm",{"symbol":5,"form":5335,"filingdate":5689,"primarydocument":5690,"accessionnumber":5691,"filing_url":5692,"sec_url":5693},"2021-12-03","d225668d8k.htm","0001193125-21-347999","https://www.sec.gov/Archives/edgar/data/1393818/000119312521347999/d225668d8k.htm","https://www.sec.gov/Archives/edgar/data/1393818/000119312521347999/0001193125-21-347999-index.htm",{"symbol":5,"form":5352,"filingdate":5695,"primarydocument":5696,"accessionnumber":5697,"filing_url":5698,"sec_url":5699},"2021-11-04","d164309d10q.htm","0001193125-21-320119","https://www.sec.gov/Archives/edgar/data/1393818/000119312521320119/d164309d10q.htm","https://www.sec.gov/Archives/edgar/data/1393818/000119312521320119/0001193125-21-320119-index.htm",{"symbol":5,"form":5335,"filingdate":5701,"primarydocument":5702,"accessionnumber":5703,"filing_url":5704,"sec_url":5705},"2021-10-21","d221821d8k.htm","0001193125-21-303506","https://www.sec.gov/Archives/edgar/data/1393818/000119312521303506/d221821d8k.htm","https://www.sec.gov/Archives/edgar/data/1393818/000119312521303506/0001193125-21-303506-index.htm",[5707,5725,5737,5749,5759,5769,5805,5820,5831,5842,5854,5867,5879,5890,5901,5909,5917,5928,5940,5972,5983,5993,6012,6020],{"symbol":5,"accessionnumber":5708,"filingdate":257,"sec_url":5709,"tags":5710,"headline":5713,"summary":5714,"sector":5715,"industry":5716,"date_processed":5717,"impact_score":5718,"exhibits":5719,"isLocked":5724},"0001193125-26-313250","https://www.sec.gov/Archives/edgar/data/1393818/000119312526313250/0001193125-26-313250-index.htm",{"events":5711},[5712],"General Statement","Blackstone Inc. Announces Second Quarter 2026 Financial Results","On July 23, 2026, Blackstone Inc. announced its financial results for the second quarter ended June 30, 2026. The announcement was made via a press release, which is not attached to this filing but mentioned as Exhibit 99.1. The release is expected to provide details on the company's performance during the quarter.","Finance","Investment Advice","2026-07-23 10:55:40","LOW",[5720],{"exhibit_number":5721,"htm_reference":5722,"full_url":5723},"EX-99.1","d153439dex991.htm","https://www.sec.gov/Archives/edgar/data/1393818/000119312526313250/d153439dex991.htm",false,{"symbol":5,"accessionnumber":5726,"filingdate":374,"sec_url":5727,"tags":5728,"headline":5730,"summary":5731,"sector":5715,"industry":5716,"date_processed":5732,"impact_score":5718,"exhibits":5733,"isLocked":5724},"0001193125-26-279498","https://www.sec.gov/Archives/edgar/data/1393818/000119312526279498/0001193125-26-279498-index.htm",{"events":5729},[5712],"Blackstone Announces Preliminary Revenue Estimate for Q2 2026","On June 23, 2026, Blackstone Inc. announced a preliminary estimate of over $500 million in revenue related to realization activity for the period from April 1, 2026, to June 23, 2026. This estimate includes Realized Performance Revenues and Realized Principal Investment Income, with the majority being from performance revenues. The estimate does not include revenue from any realization activity that may occur after June 23, 2026, and it is not indicative of the full quarter or year-end results.","2026-06-23 20:24:41",[5734],{"exhibit_number":5721,"htm_reference":5735,"full_url":5736},"d122067dex991.htm","https://www.sec.gov/Archives/edgar/data/1393818/000119312526279498/d122067dex991.htm",{"symbol":5,"accessionnumber":5738,"filingdate":604,"sec_url":5739,"tags":5740,"headline":5742,"summary":5743,"sector":5715,"industry":5716,"date_processed":5744,"impact_score":5718,"exhibits":5745,"isLocked":5724},"0001193125-26-171788","https://www.sec.gov/Archives/edgar/data/1393818/000119312526171788/0001193125-26-171788-index.htm",{"events":5741},[5712],"Blackstone Inc. Announces First Quarter 2026 Financial Results","On April 23, 2026, Blackstone Inc. announced its financial results for the first quarter ended March 31, 2026. The company reported its earnings and financial condition for the quarter, providing key metrics and performance indicators. The detailed financial results and analysis are expected to be provided in the attached press release.","2026-04-23 10:55:57",[5746],{"exhibit_number":5721,"htm_reference":5747,"full_url":5748},"d60443dex991.htm","https://www.sec.gov/Archives/edgar/data/1393818/000119312526171788/d60443dex991.htm",{"symbol":5,"accessionnumber":5337,"filingdate":718,"sec_url":5339,"tags":5750,"headline":5752,"summary":5753,"sector":5715,"industry":5716,"date_processed":5754,"impact_score":5718,"exhibits":5755,"isLocked":5724},{"events":5751},[5712],"Blackstone Provides Preliminary Q1 2026 Revenue Estimate","Blackstone Inc. announced a preliminary estimate of over $680 million in revenue related to realization activity for the period from January 1, 2026, to March 24, 2026. This estimate includes Realized Performance Revenues and Realized Principal Investment Income, but excludes fee income and other potential gains or losses that may occur before the end of the quarter. The estimate is not indicative of the full quarter's results or any other period's performance.","2026-03-24 20:18:57",[5756],{"exhibit_number":5721,"htm_reference":5757,"full_url":5758},"d320450dex991.htm","https://www.sec.gov/Archives/edgar/data/1393818/000119312526121857/d320450dex991.htm",{"symbol":5,"accessionnumber":5348,"filingdate":925,"sec_url":5350,"tags":5760,"headline":5762,"summary":5763,"sector":5715,"industry":5716,"date_processed":5764,"impact_score":5718,"exhibits":5765,"isLocked":5724},{"events":5761},[5712],"Blackstone Inc. Announces Fourth Quarter and Full Year 2025 Financial Results","On January 29, 2026, Blackstone Inc. announced its financial results for the fourth quarter and full year of 2025. The announcement was made via a press release, which is not filed with this 8-K but is expected to provide detailed insights into the company's financial performance and condition for the specified period.","2026-01-29 11:55:57",[5766],{"exhibit_number":5721,"htm_reference":5767,"full_url":5768},"d92648dex991.htm","https://www.sec.gov/Archives/edgar/data/1393818/000119312526028145/d92648dex991.htm",{"symbol":5,"accessionnumber":5359,"filingdate":1252,"sec_url":5361,"tags":5770,"headline":5777,"summary":5778,"sector":5715,"industry":5716,"date_processed":5779,"impact_score":5780,"exhibits":5781,"isLocked":5724},{"1.01":5771,"2.03":5773,"8.01":5775},[5772],"Financial Instrument Agreement",[5774],"New Debt Issued",[5776],"Regulatory Investigation","Blackstone Completes Senior Notes Offering","On November 3, 2025, Blackstone Inc. completed the offering of $600 million of 4.300% Senior Notes due 2030 and $600 million of 4.950% Senior Notes due 2036, fully guaranteed by Blackstone Inc. and its subsidiaries. The proceeds will be used for general corporate purposes. The offering was completed via an underwriting agreement and a shelf registration statement.","2025-11-03 21:27:40","HIGH",[5782,5786,5790,5794,5798,5802],{"exhibit_number":5783,"htm_reference":5784,"full_url":5785},"EX-1.1","d202459dex11.htm","https://www.sec.gov/Archives/edgar/data/1393818/000119312525262626/d202459dex11.htm",{"exhibit_number":5787,"htm_reference":5788,"full_url":5789},"EX-4.2","d202459dex42.htm","https://www.sec.gov/Archives/edgar/data/1393818/000119312525262626/d202459dex42.htm",{"exhibit_number":5791,"htm_reference":5792,"full_url":5793},"EX-4.3","d202459dex43.htm","https://www.sec.gov/Archives/edgar/data/1393818/000119312525262626/d202459dex43.htm",{"exhibit_number":5795,"htm_reference":5796,"full_url":5797},"EX-5.1","d202459dex51.htm","https://www.sec.gov/Archives/edgar/data/1393818/000119312525262626/d202459dex51.htm",{"exhibit_number":5799,"htm_reference":5800,"full_url":5801},"EX-5.2","d202459dex52.htm","https://www.sec.gov/Archives/edgar/data/1393818/000119312525262626/d202459dex52.htm",{"exhibit_number":5721,"htm_reference":5803,"full_url":5804},"d202459dex991.htm","https://www.sec.gov/Archives/edgar/data/1393818/000119312525262626/d202459dex991.htm",{"symbol":5,"accessionnumber":5364,"filingdate":1272,"sec_url":5366,"tags":5806,"headline":5812,"summary":5813,"sector":5715,"industry":5716,"date_processed":5814,"impact_score":5815,"exhibits":5816,"isLocked":5724},{"8.01":5807,"9.01":5810},[5808,5809],"Convertible Notes Offering","Share Repurchase Program Announced",[5811],"Exhibits Furnished","Blackstone Inc. Announces Senior Notes Offering","On October 28, 2025, Blackstone Inc. issued a press release announcing that its indirect subsidiary, Blackstone Reg Finance Co. L.L.C., priced an underwritten public offering of $1.2 billion aggregate principal amount of senior notes due 2030 and 2036. The notes are guaranteed by Blackstone and its subsidiaries, with proceeds intended for general corporate purposes. The offering was made pursuant to an effective shelf registration statement. A copy of the press release is furnished as Exhibit 99.1.","2025-10-28 21:51:44","MEDIUM",[5817],{"exhibit_number":5721,"htm_reference":5818,"full_url":5819},"d99329dex991.htm","https://www.sec.gov/Archives/edgar/data/1393818/000119312525253885/d99329dex991.htm",{"symbol":5,"accessionnumber":5369,"filingdate":1272,"sec_url":5371,"tags":5821,"headline":5824,"summary":5825,"sector":5715,"industry":5716,"date_processed":5826,"impact_score":5815,"exhibits":5827,"isLocked":5724},{"8.01":5822,"9.01":5823},[5808],[5811],"Blackstone Announces Senior Notes Offering","On October 28, 2025, Blackstone Inc. announced its intention to offer senior notes guaranteed by its subsidiaries. The proceeds will be used for general corporate purposes. The offering is subject to market conditions and will be made through an underwritten public offering.","2025-10-28 20:54:27",[5828],{"exhibit_number":5721,"htm_reference":5829,"full_url":5830},"d45280dex991.htm","https://www.sec.gov/Archives/edgar/data/1393818/000119312525252448/d45280dex991.htm",{"symbol":5,"accessionnumber":5380,"filingdate":1286,"sec_url":5382,"tags":5832,"headline":5835,"summary":5836,"sector":5715,"industry":5716,"date_processed":5837,"impact_score":5718,"exhibits":5838,"isLocked":5724},{"2.02":5833,"9.01":5834},[5712],[5811],"Blackstone Inc. Announces Third Quarter 2025 Financial Results","Blackstone Inc. announced its financial results for the third quarter ended September 30, 2025, on October 23, 2025. The announcement includes a detailed presentation and a press release, which are intended to provide investors with insights into the company's financial performance and condition during the quarter. The specific financial details and outcomes are to be found in the press release and accompanying materials. This announcement is a routine disclosure under Item 2.02 of Form 8-K and includes exhibits as part of the financial reporting requirements under Item 9.01.","2025-10-23 10:57:41",[5839],{"exhibit_number":5721,"htm_reference":5840,"full_url":5841},"d48505dex991.htm","https://www.sec.gov/Archives/edgar/data/1393818/000119312525247643/d48505dex991.htm",{"symbol":5,"accessionnumber":5375,"filingdate":1286,"sec_url":5377,"tags":5843,"headline":5847,"summary":5848,"sector":5715,"industry":5716,"date_processed":5849,"impact_score":5718,"exhibits":5850,"isLocked":5724},{"2.02":5844,"9.01":5845},[5712],[5846],"No viable tag","Blackstone Inc. Amends 8-K to Correct Earnings Presentation Error","On October 23, 2025, Blackstone Inc. filed an amendment to its 8-K to correct an error in the financial printer EDGAR copy of its earnings presentation. The amendment corrects a figure for Net Realizations of the Private Equity segment for Q3 2025 from $280.1 million to $380.1 million as accurately reflected on the company's website. There were no other discrepancies between the EDGAR copy and the earnings presentation, and no other changes to the original 8-K.","2025-10-28 21:17:39",[5851],{"exhibit_number":5721,"htm_reference":5852,"full_url":5853},"d51239dex991.htm","https://www.sec.gov/Archives/edgar/data/1393818/000119312525248907/d51239dex991.htm",{"symbol":5,"accessionnumber":5385,"filingdate":1310,"sec_url":5387,"tags":5855,"headline":5859,"summary":5860,"sector":5715,"industry":5716,"date_processed":5861,"impact_score":5815,"exhibits":5862,"isLocked":5724},{"1.01":5856,"2.03":5857},[5772],[5858],"Credit Facility Entered","Blackstone Holdings Amends $4.325 Billion Revolving Credit Facility","On October 16, 2025, Blackstone Holdings Finance Co. L.L.C. amended its existing $4.325 billion revolving credit facility, extending the maturity date to October 16, 2030, and increasing the required minimum amount of fee-generating assets under management from $294.0 billion to $355.0 billion. The agreement contains customary financial covenants and is unsecured.","2025-10-17 21:28:40",[5863],{"exhibit_number":5864,"htm_reference":5865,"full_url":5866},"EX-10.1","d57584dex101.htm","https://www.sec.gov/Archives/edgar/data/1393818/000119312525242655/d57584dex101.htm",{"symbol":5,"accessionnumber":5390,"filingdate":1407,"sec_url":5392,"tags":5868,"headline":5872,"summary":5873,"sector":5715,"industry":5716,"date_processed":5874,"impact_score":5718,"exhibits":5875,"isLocked":5724},{"7.01":5869,"9.01":5871},[5870],"Regulation FD Disclosure",[5811],"Blackstone Provides Preliminary Revenue Estimate for Q3 2025","On September 24, 2025, Blackstone Inc. announced a preliminary estimate of over $525 million in revenue related to realization activity for the period from July 1, 2025 to September 24, 2025. This estimate includes realized performance revenues and principal investment income, but does not account for potential future realizations or other income sources. The disclosed estimate is not indicative of the final results for the quarter or the year.","2025-09-24 20:27:41",[5876],{"exhibit_number":5721,"htm_reference":5877,"full_url":5878},"d27065dex991.htm","https://www.sec.gov/Archives/edgar/data/1393818/000119312525215457/d27065dex991.htm",{"symbol":5,"accessionnumber":5400,"filingdate":1652,"sec_url":5402,"tags":5880,"headline":5883,"summary":5884,"sector":5715,"industry":5716,"date_processed":5885,"impact_score":5718,"exhibits":5886,"isLocked":5724},{"2.02":5881,"9.01":5882},[5712],[5811],"Blackstone Inc. Announces Second Quarter 2025 Financial Results","On July 24, 2025, Blackstone Inc. announced its financial results for the second quarter of 2025, as detailed in a press release. While specific financial details such as earnings performance or guidance changes are not provided in the 8-K filing, the announcement signals the company's ongoing financial operations and condition. Exhibits furnished include the cover page formatted in Inline XBRL.","2025-08-22 03:44:32",[5887],{"exhibit_number":5721,"htm_reference":5888,"full_url":5889},"d83435dex991.htm","https://www.sec.gov/Archives/edgar/data/1393818/000119312525163805/d83435dex991.htm",{"symbol":5,"accessionnumber":5405,"filingdate":1769,"sec_url":5407,"tags":5891,"headline":5894,"summary":5895,"sector":5715,"industry":5716,"date_processed":5896,"impact_score":5718,"exhibits":5897,"isLocked":5724},{"7.01":5892,"9.01":5893},[5870],[5811],"Blackstone Announces Preliminary Revenue Estimate for Q2 2025","On June 24, 2025, Blackstone Inc. announced its preliminary estimate of over $425 million in revenue related to realization activity for the period from April 1, 2025, to June 24, 2025. This estimate includes Realized Performance Revenues and Realized Principal Investment Income but does not predict the total revenue for the full quarter ending June 30, 2025.","2025-08-22 07:53:19",[5898],{"exhibit_number":5721,"htm_reference":5899,"full_url":5900},"d70366dex991.htm","https://www.sec.gov/Archives/edgar/data/1393818/000119312525145785/d70366dex991.htm",{"symbol":5,"accessionnumber":5415,"filingdate":2003,"sec_url":5417,"tags":5902,"headline":5905,"summary":5906,"sector":5715,"industry":5716,"date_processed":5907,"impact_score":5718,"exhibits":5908,"isLocked":5724},{"2.02":5903,"9.01":5904},[5712],[5811],"Blackstone Inc. Announces First Quarter 2025 Financial Results","On April 17, 2025, Blackstone Inc. announced its financial results for the first quarter ended March 31, 2025. The company disclosed financial statements and supporting exhibits in its 8-K filing. Details on the operational and financial performance were shared through a press release, which was intended to be furnished but is not included in this filing.","2025-08-23 15:32:34",[],{"symbol":5,"accessionnumber":5420,"filingdate":2084,"sec_url":5422,"tags":5910,"headline":5913,"summary":5914,"sector":5715,"industry":5716,"date_processed":5915,"impact_score":5718,"exhibits":5916,"isLocked":5724},{"7.01":5911,"9.01":5912},[5870],[5811],"Blackstone Announces Preliminary Q1 2025 Revenue Estimate","On March 25, 2025, Blackstone Inc. announced a preliminary estimate of over $385 million in revenue related to realization activity for the first quarter of 2025. This estimate, which is not a prediction of total Q1 2025 revenue, includes revenues from investment realizations closed to date and certain non-fee related incentive fees, but excludes pending investment realizations expected to close before quarter end.","2025-08-23 18:47:16",[],{"symbol":5,"accessionnumber":5430,"filingdate":2279,"sec_url":5432,"tags":5918,"headline":5921,"summary":5922,"sector":5715,"industry":5716,"date_processed":5923,"impact_score":5718,"exhibits":5924,"isLocked":5724},{"2.02":5919,"9.01":5920},[5712],[5811],"Blackstone Inc. Announces Financial Results for Q4 and Full Year 2024","On January 30, 2025, Blackstone Inc. issued a press release detailing its financial results for the fourth quarter and full year ended December 31, 2024. The company reported its earnings and financial condition but did not provide specific EPS or guidance details. The full information is furnished in the attached Exhibit 99.1, which is a press release.","2025-11-16 23:11:02",[5925],{"exhibit_number":5721,"htm_reference":5926,"full_url":5927},"d876858dex991.htm","https://www.sec.gov/Archives/edgar/data/1393818/000119312525016236/d876858dex991.htm",{"symbol":5,"accessionnumber":5435,"filingdate":2405,"sec_url":5437,"tags":5929,"headline":5933,"summary":5934,"sector":5715,"industry":5716,"date_processed":5935,"impact_score":5718,"exhibits":5936,"isLocked":5724},{"7.01":5930,"9.01":5932},[5931],"Press Release Furnished",[5811],"Blackstone Announces Preliminary Q4 Revenue Estimate","On December 23, 2024, Blackstone Inc. announced a preliminary estimate of over $775 million in total Realized Performance Revenues and Realized Principal Investment Income for the period from October 1, 2024, to December 23, 2024. This estimate, which includes certain non-fee related incentive fees, is comprised of approximately 95% Realized Performance Revenues and approximately 5% Realized Principal Investment Income. This preliminary estimate does not predict or represent total Segment Revenues for the full quarter ending December 31, 2024, and actual results may differ materially.","2025-11-21 23:39:14",[5937],{"exhibit_number":5721,"htm_reference":5938,"full_url":5939},"d888684dex991.htm","https://www.sec.gov/Archives/edgar/data/1393818/000119312524284196/d888684dex991.htm",{"symbol":5,"accessionnumber":5440,"filingdate":2466,"sec_url":5442,"tags":5941,"headline":5949,"summary":5950,"sector":5715,"industry":5716,"date_processed":5951,"impact_score":5815,"exhibits":5952,"isLocked":5724},{"1.01":5942,"2.03":5945,"8.01":5946,"9.01":5948},[5943,5944],"New Major Contract","Securities Purchase Agreement",[5774],[5947],"Corporate Update",[5846],"Blackstone Announces Completion of $750 Million Senior Notes Offering","On December 6, 2024, Blackstone Inc. announced the completion of its offering of $750 million of 5.000% Senior Notes due 2034. The notes, fully guaranteed by Blackstone Inc. and its subsidiaries, were issued under an indenture dated December 6, 2024, and will be used for general corporate purposes. The offering was made pursuant to a shelf registration statement on file with the SEC. This press release is not an offer to sell or a solicitation of an offer to purchase the notes or any other securities.","2025-11-25 23:58:51",[5953,5956,5960,5963,5966,5969],{"exhibit_number":5783,"htm_reference":5954,"full_url":5955},"d635130dex11.htm","https://www.sec.gov/Archives/edgar/data/1393818/000119312524272512/d635130dex11.htm",{"exhibit_number":5957,"htm_reference":5958,"full_url":5959},"EX-4.1","d635130dex41.htm","https://www.sec.gov/Archives/edgar/data/1393818/000119312524272512/d635130dex41.htm",{"exhibit_number":5787,"htm_reference":5961,"full_url":5962},"d635130dex42.htm","https://www.sec.gov/Archives/edgar/data/1393818/000119312524272512/d635130dex42.htm",{"exhibit_number":5795,"htm_reference":5964,"full_url":5965},"d635130dex51.htm","https://www.sec.gov/Archives/edgar/data/1393818/000119312524272512/d635130dex51.htm",{"exhibit_number":5799,"htm_reference":5967,"full_url":5968},"d635130dex52.htm","https://www.sec.gov/Archives/edgar/data/1393818/000119312524272512/d635130dex52.htm",{"exhibit_number":5721,"htm_reference":5970,"full_url":5971},"d635130dex991.htm","https://www.sec.gov/Archives/edgar/data/1393818/000119312524272512/d635130dex991.htm",{"symbol":5,"accessionnumber":5445,"filingdate":2482,"sec_url":5447,"tags":5973,"headline":5976,"summary":5977,"sector":5715,"industry":5716,"date_processed":5978,"impact_score":5815,"exhibits":5979,"isLocked":5724},{"8.01":5974,"9.01":5975},[5808],[5811],"Blackstone Announces $750 Million Senior Notes Offering","On December 2, 2024, Blackstone Inc. announced through a press release that Blackstone Reg Finance Co. L.L.C., an indirect subsidiary, priced an underwritten public offering of $750 million aggregate principal amount of 5.000% Senior Notes due 2034. The notes are fully guaranteed by Blackstone and its indirect subsidiaries and will be used for general corporate purposes. The offering was made pursuant to an effective shelf registration statement on file with the SEC.","2025-11-26 23:36:18",[5980],{"exhibit_number":5721,"htm_reference":5981,"full_url":5982},"d803263dex991.htm","https://www.sec.gov/Archives/edgar/data/1393818/000119312524269114/d803263dex991.htm",{"symbol":5,"accessionnumber":5450,"filingdate":2488,"sec_url":5452,"tags":5984,"headline":5824,"summary":5987,"sector":5715,"industry":5716,"date_processed":5988,"impact_score":5780,"exhibits":5989,"isLocked":5724},{"8.01":5985,"9.01":5986},[5776],[5811],"On December 2, 2024, Blackstone Inc. announced its intention to offer senior notes through its indirect subsidiary, Blackstone Reg Finance Co. L.L.C., guaranteed by Blackstone Inc. and its subsidiaries. The offering is intended to be conducted in an underwritten public offering and is subject to market and other conditions. Proceeds from the offering will be used for general corporate purposes.","2025-11-26 23:48:10",[5990],{"exhibit_number":5721,"htm_reference":5991,"full_url":5992},"d803415dex991.htm","https://www.sec.gov/Archives/edgar/data/1393818/000119312524268451/d803415dex991.htm",{"symbol":5,"accessionnumber":5455,"filingdate":2511,"sec_url":5457,"tags":5994,"headline":5997,"summary":5998,"sector":5715,"industry":5716,"date_processed":5999,"impact_score":5718,"exhibits":6000,"isLocked":5724},{"8.01":5995,"9.01":5996},[5846],[5811],"Blackstone Reclassifies Segments in Historical Reporting","Blackstone Inc. updated its segment reporting structure by reclassifying its GP stakes business into the Private Equity segment and its Harvest platform into the Multi-Asset Investing segment. This filing, however, does not reclassify or restate previously reported financial statements but only recasts historical segment information. Exhibit 99.1 is not attached, so the summary is limited to the details provided within the 8-K filing itself.","2025-11-27 23:22:19",[6001,6005,6008],{"exhibit_number":6002,"htm_reference":6003,"full_url":6004},"EX-23.1","d888166dex231.htm","https://www.sec.gov/Archives/edgar/data/1393818/000119312524264461/d888166dex231.htm",{"exhibit_number":5721,"htm_reference":6006,"full_url":6007},"d888166dex991.htm","https://www.sec.gov/Archives/edgar/data/1393818/000119312524264461/d888166dex991.htm",{"exhibit_number":6009,"htm_reference":6010,"full_url":6011},"EX-99.2","d888166dex992.htm","https://www.sec.gov/Archives/edgar/data/1393818/000119312524264461/d888166dex992.htm",{"symbol":5,"accessionnumber":5460,"filingdate":2552,"sec_url":5462,"tags":6013,"headline":6016,"summary":6017,"sector":5715,"industry":5716,"date_processed":6018,"impact_score":5815,"exhibits":6019,"isLocked":5724},{"5.02":6014},[6015],"Board Member Departure","Kelly A. Ayotte Resigns from Blackstone Inc. Board","On November 8, 2024, Kelly A. Ayotte, a member of the board of directors of Blackstone Inc., notified the company of her intention to resign from the Board, effective November 14, 2024. Her resignation follows her election as governor of New Hampshire. The size of the Board will be reduced from nine members to eight members effective the resignation date. Blackstone and the Board thank Ms. Ayotte for her valuable contributions.","2025-12-01 23:14:06",[],{"symbol":5,"accessionnumber":5470,"filingdate":2651,"sec_url":5472,"tags":6021,"headline":6024,"summary":6025,"sector":5715,"industry":5716,"date_processed":6026,"impact_score":5718,"exhibits":6027,"isLocked":5724},{"2.02":6022,"9.01":6023},[5712],[5811],"Blackstone Inc. Announces Third Quarter 2024 Financial Results","On October 17, 2024, Blackstone Inc. announced its financial results for the third quarter ended September 30, 2024. The company released a press release providing detailed information on its operations and financial condition, although no specific financial data or outcomes were provided in the 8-K content itself. The press release is furnished as Exhibit 99.1, which was not attached to this filing. Further details are expected to be available in the attached press release once it is available.","2025-12-05 23:50:06",[6028],{"exhibit_number":5721,"htm_reference":6029,"full_url":6030},"d844809dex991.htm","https://www.sec.gov/Archives/edgar/data/1393818/000119312524238418/d844809dex991.htm",null,1789889662624]