[{"data":1,"prerenderedAt":6620},["ShallowReactive",2],{"company-overview-COF":3},{"company_profile":4,"ohlc":24,"spy":4077,"trading_signals":5353,"company_actions":5482,"filings_8k":5985,"report_history":6619,"insider_summary":6619,"filings_summary":6619,"financials_summary":6619,"institutional_summary":6619,"seo_links":6619},{"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},"COF","Capital One Financial Corporation","NYSE","XNYS","Financial Services","Credit Services",52600,"https://www.capitalone.com","Capital One Financial Corporation is a prominent American financial services company known for its specialization in credit card, auto loan, banking, and savings accounts. Headquartered in McLean, Virginia, it stands as one of the largest banks in the United States and is a crucial player in the retail and commercial banking space. Capital One's primary function is to provide comprehensive financial solutions to both consumers and businesses, leveraging technology and analytics to enhance customer experience and operational efficiency. It has a significant presence in the credit card markets, often recognized for imaginative and innovative reward programs. The company impacts various sectors, including personal finance, small business, and automotive finance, positioning itself strategically across competitive loan markets. Capital One also maintains a robust digital platform, reflecting its commitment to harnessing technological advancements and simplifying banking processes for users. By offering a diverse range of products and services, Capital One Financial Corporation plays a pivotal role in shaping the financial behavior of millions of customers while contributing to the broader banking industry's evolution.","Common Stock","Mr. Richard D. Fairbank","1680 Capital One Drive","McLean",22102,"VA","United States","703 720 1000","2025-03-08 00:00:00","True",[25,31,37,43,49,55,61,67,72,78,84,90,95,101,107,113,119,125,130,136,141,147,153,159,165,171,177,183,188,194,200,206,211,216,222,227,233,238,244,250,256,261,266,272,278,284,290,295,301,307,313,318,324,329,335,340,346,352,358,364,369,375,381,386,392,397,402,408,414,420,426,432,438,444,450,456,462,468,474,480,486,492,498,504,509,515,520,525,531,536,541,546,552,558,562,568,573,579,584,589,594,600,606,611,617,622,627,632,638,644,649,655,661,667,673,679,685,691,696,702,708,714,720,726,731,736,741,747,751,757,762,767,772,777,782,788,794,800,806,812,818,824,830,835,841,847,851,856,861,866,872,878,884,890,896,901,907,913,918,922,928,934,939,945,951,957,963,969,974,980,985,991,997,1003,1009,1015,1021,1027,1033,1039,1044,1050,1056,1061,1067,1073,1078,1084,1089,1095,1100,1106,1112,1117,1122,1128,1133,1138,1143,1149,1154,1159,1165,1170,1176,1180,1186,1191,1195,1201,1206,1210,1216,1221,1226,1232,1238,1243,1248,1253,1259,1264,1269,1275,1281,1287,1293,1297,1303,1307,1313,1317,1323,1328,1333,1339,1345,1351,1356,1362,1367,1372,1378,1383,1389,1394,1400,1406,1412,1417,1423,1427,1432,1438,1441,1447,1453,1458,1463,1467,1471,1476,1481,1486,1492,1497,1502,1508,1513,1517,1523,1527,1533,1538,1542,1547,1553,1559,1564,1569,1575,1581,1586,1591,1597,1603,1609,1613,1618,1624,1629,1633,1639,1643,1649,1653,1658,1664,1669,1674,1678,1684,1688,1692,1697,1702,1704,1709,1715,1721,1727,1732,1736,1742,1747,1752,1758,1764,1768,1773,1778,1783,1789,1794,1800,1806,1811,1817,1822,1828,1834,1839,1845,1851,1856,1862,1867,1873,1878,1883,1889,1893,1897,1903,1907,1912,1917,1923,1929,1935,1941,1946,1952,1958,1963,1969,1975,1981,1987,1993,1998,2004,2010,2016,2022,2028,2034,2040,2046,2052,2058,2064,2070,2076,2081,2086,2092,2098,2104,2110,2116,2122,2128,2133,2139,2145,2150,2153,2159,2164,2169,2174,2180,2186,2191,2197,2202,2207,2210,2215,2221,2225,2231,2235,2241,2246,2251,2255,2260,2266,2271,2276,2281,2284,2288,2294,2299,2305,2309,2314,2319,2325,2330,2336,2342,2347,2352,2357,2362,2367,2372,2376,2381,2386,2390,2395,2400,2403,2408,2413,2419,2424,2429,2432,2435,2440,2446,2450,2453,2458,2463,2467,2473,2479,2485,2489,2494,2500,2504,2510,2514,2519,2525,2529,2534,2539,2545,2549,2554,2560,2566,2570,2576,2582,2588,2593,2599,2605,2611,2616,2620,2626,2631,2636,2642,2646,2652,2658,2664,2669,2674,2680,2686,2692,2698,2703,2709,2714,2720,2726,2731,2737,2742,2747,2752,2758,2764,2770,2776,2782,2787,2792,2798,2804,2810,2815,2820,2826,2832,2838,2843,2848,2853,2858,2863,2869,2875,2881,2887,2893,2899,2905,2911,2917,2922,2928,2934,2940,2946,2952,2957,2963,2969,2975,2980,2986,2992,2998,3003,3009,3015,3021,3027,3032,3038,3044,3050,3055,3060,3066,3072,3078,3084,3088,3094,3099,3105,3110,3116,3120,3126,3132,3138,3144,3149,3154,3159,3165,3170,3173,3179,3185,3189,3195,3198,3204,3209,3215,3221,3227,3233,3239,3245,3249,3253,3257,3261,3265,3270,3275,3278,3283,3288,3293,3299,3305,3310,3313,3318,3324,3328,3334,3340,3345,3349,3354,3359,3364,3369,3374,3379,3382,3388,3393,3399,3402,3406,3410,3414,3419,3424,3429,3433,3436,3442,3446,3450,3456,3459,3464,3468,3472,3476,3482,3487,3492,3498,3503,3509,3513,3519,3524,3528,3533,3536,3541,3546,3551,3557,3561,3565,3570,3575,3580,3584,3588,3594,3600,3606,3612,3617,3623,3629,3635,3640,3646,3652,3657,3662,3668,3673,3679,3683,3689,3694,3700,3705,3711,3716,3722,3728,3733,3738,3744,3749,3755,3761,3767,3772,3778,3784,3789,3795,3800,3806,3812,3818,3824,3830,3836,3841,3846,3852,3858,3864,3870,3876,3882,3887,3893,3897,3903,3909,3915,3921,3927,3933,3939,3945,3951,3957,3963,3969,3974,3980,3986,3992,3998,4003,4009,4015,4021,4027,4033,4039,4045,4051,4056,4060,4065,4071],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",201.3,202.95,200.28,202.43,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-09-17",206.25,206.55,201.92,202.04,{"symbol":5,"time":38,"open":39,"high":40,"low":41,"close":42},"2026-09-16",206.38,208.33,200.55,203.19,{"symbol":5,"time":44,"open":45,"high":46,"low":47,"close":48},"2026-09-15",206.07,208.82,203,206.85,{"symbol":5,"time":50,"open":51,"high":52,"low":53,"close":54},"2026-09-14",207.35,208.86,205.71,206.68,{"symbol":5,"time":56,"open":57,"high":58,"low":59,"close":60},"2026-09-11",210.64,211.29,206.3,208.3,{"symbol":5,"time":62,"open":63,"high":64,"low":65,"close":66},"2026-09-10",209.63,209.99,205.3,207.11,{"symbol":5,"time":68,"open":69,"high":70,"low":71,"close":71},"2026-09-09",212.72,214.31,210.86,{"symbol":5,"time":73,"open":74,"high":75,"low":76,"close":77},"2026-09-08",217.43,218.64,213.9,213.96,{"symbol":5,"time":79,"open":80,"high":81,"low":82,"close":83},"2026-09-04",219,220.77,218.01,219.6,{"symbol":5,"time":85,"open":86,"high":87,"low":88,"close":89},"2026-09-03",219.16,221.1,216.87,220.5,{"symbol":5,"time":91,"open":92,"high":93,"low":92,"close":94},"2026-09-02",211.73,220.56,216.6,{"symbol":5,"time":96,"open":97,"high":98,"low":99,"close":100},"2026-09-01",214.1,215.94,210.52,211.34,{"symbol":5,"time":102,"open":103,"high":104,"low":105,"close":106},"2026-08-31",214.25,215.44,213.03,214.51,{"symbol":5,"time":108,"open":109,"high":110,"low":111,"close":112},"2026-08-28",217.32,219.15,215.6,215.67,{"symbol":5,"time":114,"open":115,"high":116,"low":117,"close":118},"2026-08-27",215.97,218.69,214.56,216.67,{"symbol":5,"time":120,"open":121,"high":122,"low":123,"close":124},"2026-08-26",216.24,218.25,214.93,217.21,{"symbol":5,"time":126,"open":127,"high":128,"low":129,"close":121},"2026-08-25",217.89,218.15,214.94,{"symbol":5,"time":131,"open":132,"high":133,"low":134,"close":135},"2026-08-24",218.99,221.51,216.13,216.27,{"symbol":5,"time":137,"open":138,"high":139,"low":138,"close":140},"2026-08-21",214.62,219.17,217.91,{"symbol":5,"time":142,"open":143,"high":144,"low":145,"close":146},"2026-08-20",217.37,218.91,211.32,212.48,{"symbol":5,"time":148,"open":149,"high":150,"low":151,"close":152},"2026-08-19",222.47,224.61,220.11,220.73,{"symbol":5,"time":154,"open":155,"high":156,"low":157,"close":158},"2026-08-18",220.43,223.59,219.51,221.47,{"symbol":5,"time":160,"open":161,"high":162,"low":163,"close":164},"2026-08-17",225.52,226.8,221.34,221.45,{"symbol":5,"time":166,"open":167,"high":168,"low":169,"close":170},"2026-08-14",225.95,228.14,224.41,227.34,{"symbol":5,"time":172,"open":173,"high":174,"low":175,"close":176},"2026-08-13",224.19,225.5,221.19,223.83,{"symbol":5,"time":178,"open":179,"high":180,"low":181,"close":182},"2026-08-12",219.52,223.21,218.6,222.44,{"symbol":5,"time":184,"open":185,"high":186,"low":187,"close":110},"2026-08-11",219.01,221.24,218.46,{"symbol":5,"time":189,"open":190,"high":191,"low":192,"close":193},"2026-08-10",216.76,219.33,216.45,218.97,{"symbol":5,"time":195,"open":196,"high":197,"low":198,"close":199},"2026-08-07",218.49,219.64,216.5,217.76,{"symbol":5,"time":201,"open":202,"high":203,"low":204,"close":205},"2026-08-06",221.38,222.32,219.32,220,{"symbol":5,"time":207,"open":208,"high":209,"low":208,"close":210},"2026-08-05",216.42,223.62,221.63,{"symbol":5,"time":212,"open":191,"high":213,"low":214,"close":215},"2026-08-04",222.92,217.45,221.91,{"symbol":5,"time":217,"open":218,"high":219,"low":220,"close":221},"2026-08-03",211.84,218.96,210,217.68,{"symbol":5,"time":223,"open":220,"high":224,"low":225,"close":226},"2026-07-31",210.89,206.9,209.01,{"symbol":5,"time":228,"open":229,"high":230,"low":231,"close":232},"2026-07-30",208.55,210.53,205.14,210.14,{"symbol":5,"time":234,"open":220,"high":235,"low":236,"close":237},"2026-07-29",212.45,207.85,208.71,{"symbol":5,"time":239,"open":240,"high":241,"low":242,"close":243},"2026-07-28",207.52,212.57,206.94,212.41,{"symbol":5,"time":245,"open":246,"high":247,"low":248,"close":249},"2026-07-27",205.85,208.48,204.97,207.05,{"symbol":5,"time":251,"open":252,"high":253,"low":254,"close":255},"2026-07-24",198.51,204.44,196.51,202.84,{"symbol":5,"time":257,"open":258,"high":259,"low":260,"close":258},"2026-07-23",199.96,200.3,195.89,{"symbol":5,"time":262,"open":263,"high":263,"low":264,"close":265},"2026-07-22",207.53,198.78,201.36,{"symbol":5,"time":267,"open":268,"high":269,"low":270,"close":271},"2026-07-21",206.44,207.41,203.12,206.22,{"symbol":5,"time":273,"open":274,"high":275,"low":276,"close":277},"2026-07-20",208,209.65,206.23,206.77,{"symbol":5,"time":279,"open":280,"high":281,"low":282,"close":283},"2026-07-17",207.5,210.46,205.86,208.03,{"symbol":5,"time":285,"open":286,"high":287,"low":288,"close":289},"2026-07-16",209.88,213.32,208.89,211.93,{"symbol":5,"time":291,"open":292,"high":293,"low":294,"close":288},"2026-07-15",206.63,209.86,205.56,{"symbol":5,"time":296,"open":297,"high":298,"low":299,"close":300},"2026-07-14",204.51,208.36,203.51,205.29,{"symbol":5,"time":302,"open":303,"high":304,"low":305,"close":306},"2026-07-13",203.85,205.28,201.78,203.02,{"symbol":5,"time":308,"open":309,"high":310,"low":311,"close":312},"2026-07-10",201.76,203.65,199.95,201.52,{"symbol":5,"time":314,"open":315,"high":316,"low":315,"close":317},"2026-07-09",193.03,201.01,200.1,{"symbol":5,"time":319,"open":320,"high":321,"low":322,"close":323},"2026-07-08",200.97,201,191.38,191.95,{"symbol":5,"time":325,"open":274,"high":326,"low":327,"close":328},"2026-07-07",208.73,202.41,202.89,{"symbol":5,"time":330,"open":331,"high":332,"low":333,"close":334},"2026-07-06",206.59,208.09,204.06,206.5,{"symbol":5,"time":336,"open":280,"high":337,"low":338,"close":339},"2026-07-02",209.06,203.04,205.12,{"symbol":5,"time":341,"open":342,"high":343,"low":344,"close":345},"2026-07-01",201.82,205.83,200.75,204.82,{"symbol":5,"time":347,"open":348,"high":349,"low":350,"close":351},"2026-06-30",203.26,204.79,199.84,200.62,{"symbol":5,"time":353,"open":354,"high":355,"low":356,"close":357},"2026-06-29",203.66,204.56,201.5,202.28,{"symbol":5,"time":359,"open":360,"high":361,"low":362,"close":363},"2026-06-26",205.1,207.08,202.55,204,{"symbol":5,"time":365,"open":366,"high":367,"low":366,"close":368},"2026-06-25",201.68,210.1,204.9,{"symbol":5,"time":370,"open":371,"high":372,"low":373,"close":374},"2026-06-24",197.65,203.32,197.21,200.48,{"symbol":5,"time":376,"open":377,"high":378,"low":379,"close":380},"2026-06-23",198.28,200.7,196.47,197.81,{"symbol":5,"time":382,"open":383,"high":384,"low":385,"close":378},"2026-06-22",201.69,203.34,199.07,{"symbol":5,"time":387,"open":388,"high":389,"low":390,"close":391},"2026-06-18",205.73,206.84,201.21,201.53,{"symbol":5,"time":393,"open":366,"high":394,"low":395,"close":396},"2026-06-17",207.3,199.77,200.87,{"symbol":5,"time":398,"open":399,"high":400,"low":401,"close":351},"2026-06-16",196.97,200.9,196,{"symbol":5,"time":403,"open":404,"high":405,"low":406,"close":407},"2026-06-15",188.85,197.44,188.84,194.62,{"symbol":5,"time":409,"open":410,"high":411,"low":412,"close":413},"2026-06-12",184.03,185.5,181.7,184.73,{"symbol":5,"time":415,"open":416,"high":417,"low":418,"close":419},"2026-06-11",178.37,182.36,174.24,182.04,{"symbol":5,"time":421,"open":422,"high":423,"low":424,"close":425},"2026-06-10",182.15,183.7,177.55,177.63,{"symbol":5,"time":427,"open":428,"high":429,"low":430,"close":431},"2026-06-09",181.66,186.41,180.29,183.35,{"symbol":5,"time":433,"open":434,"high":435,"low":436,"close":437},"2026-06-08",180.75,182.49,179.78,180.39,{"symbol":5,"time":439,"open":440,"high":441,"low":442,"close":443},"2026-06-05",183.93,184.52,179.32,180.67,{"symbol":5,"time":445,"open":446,"high":447,"low":448,"close":449},"2026-06-04",179.79,185.62,179.51,183.2,{"symbol":5,"time":451,"open":452,"high":453,"low":454,"close":455},"2026-06-03",183.69,184.42,177.05,177.62,{"symbol":5,"time":457,"open":458,"high":459,"low":460,"close":461},"2026-06-02",183.36,186.34,182.58,183.84,{"symbol":5,"time":463,"open":464,"high":465,"low":466,"close":467},"2026-06-01",185.59,186.47,182.02,184.56,{"symbol":5,"time":469,"open":470,"high":471,"low":472,"close":473},"2026-05-29",186.78,190.08,185.85,187.93,{"symbol":5,"time":475,"open":476,"high":477,"low":478,"close":479},"2026-05-28",187.62,188.14,184.08,187.02,{"symbol":5,"time":481,"open":482,"high":483,"low":484,"close":485},"2026-05-27",188.46,192.03,187.59,188.8,{"symbol":5,"time":487,"open":488,"high":489,"low":490,"close":491},"2026-05-26",188.17,190.67,185.61,186.42,{"symbol":5,"time":493,"open":494,"high":495,"low":496,"close":497},"2026-05-22",187.47,188.4,186.56,187.79,{"symbol":5,"time":499,"open":500,"high":501,"low":502,"close":503},"2026-05-21",185.72,186.68,182.54,186.66,{"symbol":5,"time":505,"open":506,"high":507,"low":508,"close":507},"2026-05-20",184.13,187.23,180,{"symbol":5,"time":510,"open":511,"high":512,"low":513,"close":514},"2026-05-19",185.38,186.21,181.49,182.03,{"symbol":5,"time":516,"open":517,"high":406,"low":518,"close":519},"2026-05-18",186.27,186.13,187.17,{"symbol":5,"time":521,"open":522,"high":523,"low":524,"close":519},"2026-05-15",185.68,188.31,184.87,{"symbol":5,"time":526,"open":527,"high":528,"low":529,"close":530},"2026-05-14",183.16,186.4,182,185.79,{"symbol":5,"time":532,"open":533,"high":533,"low":534,"close":535},"2026-05-13",183.9,181.3,181.54,{"symbol":5,"time":537,"open":440,"high":538,"low":539,"close":540},"2026-05-12",185.84,181.41,183.71,{"symbol":5,"time":542,"open":543,"high":544,"low":545,"close":440},"2026-05-11",189.59,190.44,183.76,{"symbol":5,"time":547,"open":548,"high":549,"low":550,"close":551},"2026-05-08",192.94,193.15,189.15,189.48,{"symbol":5,"time":553,"open":554,"high":555,"low":556,"close":557},"2026-05-07",193.25,195.23,190.66,192.59,{"symbol":5,"time":559,"open":560,"high":401,"low":560,"close":561},"2026-05-06",192.23,193.4,{"symbol":5,"time":563,"open":564,"high":565,"low":566,"close":567},"2026-05-05",190.41,191.48,189.05,189.68,{"symbol":5,"time":569,"open":570,"high":571,"low":404,"close":572},"2026-05-04",191.3,192.85,189.92,{"symbol":5,"time":574,"open":575,"high":576,"low":577,"close":578},"2026-05-01",192.58,193.37,190.35,191.91,{"symbol":5,"time":580,"open":581,"high":582,"low":583,"close":570},"2026-04-30",189.88,192.31,188.26,{"symbol":5,"time":585,"open":586,"high":587,"low":567,"close":588},"2026-04-29",191.87,193.42,190.84,{"symbol":5,"time":590,"open":591,"high":401,"low":592,"close":593},"2026-04-28",195.5,191.6,192.1,{"symbol":5,"time":595,"open":596,"high":597,"low":598,"close":599},"2026-04-27",190.93,194.8,190.5,194.11,{"symbol":5,"time":601,"open":602,"high":603,"low":604,"close":605},"2026-04-24",194.82,195.44,190.98,191.39,{"symbol":5,"time":607,"open":608,"high":395,"low":609,"close":610},"2026-04-23",198.47,193.21,196.63,{"symbol":5,"time":612,"open":613,"high":614,"low":615,"close":616},"2026-04-22",202.5,205.77,198.12,199.43,{"symbol":5,"time":618,"open":619,"high":620,"low":621,"close":613},"2026-04-21",205.22,209.59,202.31,{"symbol":5,"time":623,"open":624,"high":625,"low":626,"close":53},"2026-04-20",204.77,208.28,204.15,{"symbol":5,"time":628,"open":629,"high":630,"low":629,"close":631},"2026-04-17",204.62,210.84,206.47,{"symbol":5,"time":633,"open":634,"high":635,"low":636,"close":637},"2026-04-16",203.5,205.11,200.68,200.71,{"symbol":5,"time":639,"open":640,"high":641,"low":642,"close":643},"2026-04-15",201.46,204.41,200.38,202.98,{"symbol":5,"time":645,"open":646,"high":647,"low":648,"close":350},"2026-04-14",198,200.76,197.68,{"symbol":5,"time":650,"open":651,"high":652,"low":653,"close":654},"2026-04-13",191.04,197.67,190.11,197.55,{"symbol":5,"time":656,"open":657,"high":658,"low":659,"close":660},"2026-04-10",194.12,194.71,191.52,193,{"symbol":5,"time":662,"open":663,"high":664,"low":665,"close":666},"2026-04-09",192.33,195.86,191.57,194.73,{"symbol":5,"time":668,"open":669,"high":670,"low":671,"close":672},"2026-04-08",191.4,194.15,190.38,192.46,{"symbol":5,"time":674,"open":675,"high":676,"low":677,"close":678},"2026-04-07",181.64,183.5,180.24,181.15,{"symbol":5,"time":680,"open":681,"high":682,"low":683,"close":684},"2026-04-06",181.74,184.23,181.33,184.21,{"symbol":5,"time":686,"open":687,"high":688,"low":689,"close":690},"2026-04-02",181,185.14,177.72,181.92,{"symbol":5,"time":692,"open":490,"high":693,"low":694,"close":695},"2026-04-01",187.41,183.67,184.5,{"symbol":5,"time":697,"open":698,"high":699,"low":700,"close":701},"2026-03-31",181.9,183.85,178.93,182.43,{"symbol":5,"time":703,"open":704,"high":705,"low":706,"close":707},"2026-03-30",177.73,179.52,176.59,178.13,{"symbol":5,"time":709,"open":710,"high":711,"low":712,"close":713},"2026-03-27",179.7,180.25,174.98,176.1,{"symbol":5,"time":715,"open":716,"high":717,"low":718,"close":719},"2026-03-26",183.45,185.06,180.57,182.12,{"symbol":5,"time":721,"open":722,"high":723,"low":724,"close":725},"2026-03-25",187.74,189.78,183.8,185.23,{"symbol":5,"time":727,"open":466,"high":728,"low":729,"close":730},"2026-03-24",186.53,181.55,184.64,{"symbol":5,"time":732,"open":733,"high":734,"low":699,"close":735},"2026-03-23",188.78,190.99,184,{"symbol":5,"time":737,"open":738,"high":729,"low":739,"close":740},"2026-03-20",179.24,177.53,181.46,{"symbol":5,"time":742,"open":743,"high":744,"low":745,"close":746},"2026-03-19",179.36,181.6,177.57,179.73,{"symbol":5,"time":748,"open":419,"high":749,"low":446,"close":750},"2026-03-18",185.2,180.14,{"symbol":5,"time":752,"open":753,"high":754,"low":755,"close":756},"2026-03-17",183.12,185.74,182.59,183.42,{"symbol":5,"time":758,"open":744,"high":759,"low":760,"close":761},"2026-03-16",183.99,178.95,180.77,{"symbol":5,"time":763,"open":764,"high":765,"low":766,"close":446},"2026-03-13",178.76,179.92,177.28,{"symbol":5,"time":768,"open":769,"high":448,"low":770,"close":771},"2026-03-12",177.88,176.36,177.45,{"symbol":5,"time":773,"open":774,"high":775,"low":776,"close":466},"2026-03-11",185.49,186.75,180.65,{"symbol":5,"time":778,"open":779,"high":780,"low":781,"close":524},"2026-03-10",187,188.25,182.25,{"symbol":5,"time":783,"open":784,"high":785,"low":786,"close":787},"2026-03-09",183.11,186.25,178.73,185.73,{"symbol":5,"time":789,"open":790,"high":791,"low":792,"close":793},"2026-03-06",188,188.41,184.3,187.71,{"symbol":5,"time":795,"open":796,"high":797,"low":798,"close":799},"2026-03-05",195.49,197.19,191.96,194.27,{"symbol":5,"time":801,"open":802,"high":803,"low":804,"close":805},"2026-03-04",194.51,197.01,192.93,195.83,{"symbol":5,"time":807,"open":808,"high":809,"low":810,"close":811},"2026-03-03",188.9,195.81,188.3,193.73,{"symbol":5,"time":813,"open":814,"high":815,"low":816,"close":817},"2026-03-02",191.56,196.4,188.34,194.32,{"symbol":5,"time":819,"open":820,"high":821,"low":822,"close":823},"2026-02-27",200.35,200.52,193.61,195.64,{"symbol":5,"time":825,"open":826,"high":827,"low":828,"close":829},"2026-02-26",207.66,211,206.58,208.47,{"symbol":5,"time":831,"open":832,"high":276,"low":833,"close":834},"2026-02-25",199.1,198.64,205.79,{"symbol":5,"time":836,"open":837,"high":838,"low":839,"close":840},"2026-02-24",189.74,198.66,187.5,196.56,{"symbol":5,"time":842,"open":843,"high":844,"low":845,"close":846},"2026-02-23",206.45,207.75,189.94,190,{"symbol":5,"time":848,"open":849,"high":247,"low":621,"close":850},"2026-02-20",204.26,208.42,{"symbol":5,"time":852,"open":853,"high":854,"low":372,"close":855},"2026-02-19",207.93,208.68,205.06,{"symbol":5,"time":857,"open":858,"high":859,"low":860,"close":286},"2026-02-18",207.32,210.62,206.41,{"symbol":5,"time":862,"open":280,"high":863,"low":864,"close":865},"2026-02-17",211.22,205.33,206.74,{"symbol":5,"time":867,"open":868,"high":869,"low":870,"close":871},"2026-02-13",206.2,208.74,202.24,207.37,{"symbol":5,"time":873,"open":874,"high":875,"low":876,"close":877},"2026-02-12",217,217.78,204.55,206.89,{"symbol":5,"time":879,"open":880,"high":881,"low":882,"close":883},"2026-02-11",222,223.64,214,214.39,{"symbol":5,"time":885,"open":886,"high":887,"low":888,"close":889},"2026-02-10",222.48,226.5,218.22,219.93,{"symbol":5,"time":891,"open":892,"high":893,"low":894,"close":895},"2026-02-09",221.46,223.89,220.02,222.76,{"symbol":5,"time":897,"open":898,"high":899,"low":205,"close":900},"2026-02-06",220.54,224.59,222.79,{"symbol":5,"time":902,"open":903,"high":904,"low":905,"close":906},"2026-02-05",223.7,225.13,214.65,216.93,{"symbol":5,"time":908,"open":909,"high":910,"low":911,"close":912},"2026-02-04",223.68,227.72,223,225.46,{"symbol":5,"time":914,"open":915,"high":916,"low":193,"close":917},"2026-02-03",224.89,227.45,223.34,{"symbol":5,"time":919,"open":122,"high":920,"low":921,"close":909},"2026-02-02",225.14,217.35,{"symbol":5,"time":923,"open":924,"high":925,"low":926,"close":927},"2026-01-30",217.95,221.14,216.88,218.93,{"symbol":5,"time":929,"open":930,"high":931,"low":932,"close":933},"2026-01-29",220.2,223.12,217.26,219.31,{"symbol":5,"time":935,"open":936,"high":937,"low":936,"close":938},"2026-01-28",217.03,223.48,218.41,{"symbol":5,"time":940,"open":941,"high":942,"low":943,"close":944},"2026-01-27",220.01,220.25,214.57,217.11,{"symbol":5,"time":946,"open":947,"high":948,"low":949,"close":950},"2026-01-26",217.87,222.11,216.53,220.18,{"symbol":5,"time":952,"open":953,"high":954,"low":955,"close":956},"2026-01-23",223.79,227.06,216.82,217.3,{"symbol":5,"time":958,"open":959,"high":960,"low":961,"close":962},"2026-01-22",233.05,237.98,232.31,235.07,{"symbol":5,"time":964,"open":965,"high":966,"low":967,"close":968},"2026-01-21",229.68,233.63,229.01,231.01,{"symbol":5,"time":970,"open":959,"high":971,"low":972,"close":973},"2026-01-20",237,227.66,228.72,{"symbol":5,"time":975,"open":976,"high":977,"low":978,"close":979},"2026-01-16",240.73,243.36,237.59,239.14,{"symbol":5,"time":981,"open":982,"high":983,"low":982,"close":984},"2026-01-15",235.2,239.82,236.97,{"symbol":5,"time":986,"open":987,"high":988,"low":989,"close":990},"2026-01-14",230.31,234.53,224.26,234.42,{"symbol":5,"time":992,"open":993,"high":994,"low":995,"close":996},"2026-01-13",234.6,235.4,230.02,231.41,{"symbol":5,"time":998,"open":999,"high":1000,"low":1001,"close":1002},"2026-01-12",229.95,236.18,228.7,233.2,{"symbol":5,"time":1004,"open":1005,"high":1006,"low":1007,"close":1008},"2026-01-09",256,256.51,249.09,249.2,{"symbol":5,"time":1010,"open":1011,"high":1012,"low":1013,"close":1014},"2026-01-08",253,257.46,252,255.68,{"symbol":5,"time":1016,"open":1017,"high":1018,"low":1019,"close":1020},"2026-01-07",257.24,258.71,252.37,253.25,{"symbol":5,"time":1022,"open":1023,"high":1024,"low":1025,"close":1026},"2026-01-06",250.97,259.64,250,257.94,{"symbol":5,"time":1028,"open":1029,"high":1030,"low":1031,"close":1032},"2026-01-05",247.55,253.35,247.45,250.51,{"symbol":5,"time":1034,"open":1035,"high":1036,"low":1037,"close":1038},"2026-01-02",244.35,247.99,242.5,247.93,{"symbol":5,"time":1040,"open":1041,"high":1041,"low":1042,"close":1043},"2025-12-31",245,242.34,242.36,{"symbol":5,"time":1045,"open":1046,"high":1047,"low":1048,"close":1049},"2025-12-30",246.04,246.09,243.76,243.97,{"symbol":5,"time":1051,"open":1052,"high":1053,"low":1054,"close":1055},"2025-12-29",249.46,249.74,245.4,245.75,{"symbol":5,"time":1057,"open":1058,"high":1059,"low":1058,"close":1060},"2025-12-26",247.67,249.73,249.32,{"symbol":5,"time":1062,"open":1063,"high":1064,"low":1065,"close":1066},"2025-12-24",248,249.65,247.47,248.27,{"symbol":5,"time":1068,"open":1069,"high":1070,"low":1071,"close":1072},"2025-12-23",246.34,247.91,246.22,247.6,{"symbol":5,"time":1074,"open":1041,"high":1075,"low":1076,"close":1077},"2025-12-22",247.25,243.02,246.77,{"symbol":5,"time":1079,"open":1080,"high":1081,"low":1082,"close":1083},"2025-12-19",241.92,244.77,240.74,243.73,{"symbol":5,"time":1085,"open":1086,"high":1087,"low":1086,"close":1088},"2025-12-18",241.08,244.79,242.8,{"symbol":5,"time":1090,"open":1091,"high":1092,"low":1093,"close":1094},"2025-12-17",242.63,244.82,238.87,239.5,{"symbol":5,"time":1096,"open":1097,"high":1037,"low":1098,"close":1099},"2025-12-16",240.37,239.09,241.61,{"symbol":5,"time":1101,"open":1102,"high":1103,"low":1104,"close":1105},"2025-12-15",239.38,241,238.05,239.81,{"symbol":5,"time":1107,"open":1108,"high":1109,"low":1110,"close":1111},"2025-12-12",240.56,241.24,236.01,237.87,{"symbol":5,"time":1113,"open":1114,"high":1115,"low":971,"close":1116},"2025-12-11",237.48,243.31,239.29,{"symbol":5,"time":1118,"open":999,"high":1119,"low":1120,"close":1121},"2025-12-10",238.47,229.14,237.76,{"symbol":5,"time":1123,"open":1124,"high":1125,"low":1126,"close":1127},"2025-12-09",230.59,234.97,228.63,230.81,{"symbol":5,"time":1129,"open":1130,"high":1131,"low":1132,"close":1124},"2025-12-08",231.1,233.04,229.44,{"symbol":5,"time":1134,"open":1135,"high":1136,"low":1135,"close":1137},"2025-12-05",228.56,233.01,230.68,{"symbol":5,"time":1139,"open":162,"high":1140,"low":1141,"close":1142},"2025-12-04",230.96,226.48,229.71,{"symbol":5,"time":1144,"open":1145,"high":1146,"low":1147,"close":1148},"2025-12-03",223.93,228.41,222.98,227.24,{"symbol":5,"time":1150,"open":1151,"high":915,"low":1152,"close":1153},"2025-12-02",221.54,219.87,224,{"symbol":5,"time":1155,"open":128,"high":1156,"low":1157,"close":1158},"2025-12-01",223.03,217.56,220.37,{"symbol":5,"time":1160,"open":1161,"high":1162,"low":1163,"close":1164},"2025-11-28",218.73,220.8,217.55,219.07,{"symbol":5,"time":1166,"open":1167,"high":110,"low":1168,"close":1169},"2025-11-26",214.6,214.5,217.47,{"symbol":5,"time":1171,"open":1172,"high":1173,"low":1174,"close":1175},"2025-11-25",208.98,215.68,208.13,214.45,{"symbol":5,"time":1177,"open":1178,"high":230,"low":860,"close":1179},"2025-11-24",209.03,208.84,{"symbol":5,"time":1181,"open":1182,"high":1183,"low":1184,"close":1185},"2025-11-21",203.46,209.43,201.9,207.87,{"symbol":5,"time":1187,"open":39,"high":1188,"low":1189,"close":1190},"2025-11-20",209.95,201.16,202.22,{"symbol":5,"time":1192,"open":320,"high":338,"low":1193,"close":1194},"2025-11-19",200,202.4,{"symbol":5,"time":1196,"open":1197,"high":1198,"low":1199,"close":1200},"2025-11-18",199.79,204.5,199.44,200.04,{"symbol":5,"time":1202,"open":1203,"high":1204,"low":1205,"close":316},"2025-11-17",209.81,210.58,199.09,{"symbol":5,"time":1207,"open":77,"high":1208,"low":63,"close":1209},"2025-11-14",214.84,211.15,{"symbol":5,"time":1211,"open":1212,"high":1213,"low":1214,"close":1215},"2025-11-13",220.61,223.32,215.52,216.8,{"symbol":5,"time":1217,"open":930,"high":1218,"low":1219,"close":1220},"2025-11-12",223.57,219.69,222.13,{"symbol":5,"time":1222,"open":1223,"high":1224,"low":122,"close":1225},"2025-11-11",220.13,222.19,220.75,{"symbol":5,"time":1227,"open":1228,"high":1229,"low":1230,"close":1231},"2025-11-10",219.11,222.82,218.21,220.36,{"symbol":5,"time":1233,"open":1234,"high":1235,"low":1236,"close":1237},"2025-11-07",216.12,219.06,213.3,217.82,{"symbol":5,"time":1239,"open":1240,"high":1241,"low":1242,"close":926},"2025-11-06",221.42,222.86,215.9,{"symbol":5,"time":1244,"open":1245,"high":1246,"low":1157,"close":1247},"2025-11-05",220.28,223.43,221.4,{"symbol":5,"time":1249,"open":1250,"high":880,"low":1251,"close":1252},"2025-11-04",219.26,217.54,220.68,{"symbol":5,"time":1254,"open":1255,"high":1256,"low":1257,"close":1258},"2025-11-03",219.99,222.5,218.03,221.7,{"symbol":5,"time":1260,"open":1261,"high":1262,"low":1263,"close":1255},"2025-10-31",218,221.11,217.19,{"symbol":5,"time":1265,"open":1266,"high":1147,"low":1267,"close":1268},"2025-10-30",218.23,217.98,218.38,{"symbol":5,"time":1270,"open":1271,"high":1272,"low":1273,"close":1274},"2025-10-29",218.5,222.45,217.09,218.59,{"symbol":5,"time":1276,"open":1277,"high":1278,"low":1279,"close":1280},"2025-10-28",223.19,223.77,219.81,220.99,{"symbol":5,"time":1282,"open":1283,"high":1284,"low":1285,"close":1286},"2025-10-27",227.42,227.59,222.36,223.49,{"symbol":5,"time":1288,"open":1289,"high":1290,"low":1291,"close":1292},"2025-10-24",224.03,227.62,222.85,225.01,{"symbol":5,"time":1294,"open":880,"high":1295,"low":181,"close":1296},"2025-10-23",222.67,220.04,{"symbol":5,"time":1298,"open":1299,"high":1300,"low":1301,"close":1302},"2025-10-22",227.01,228.42,220.08,220.38,{"symbol":5,"time":1304,"open":1168,"high":1274,"low":1305,"close":1306},"2025-10-21",214.11,217.05,{"symbol":5,"time":1308,"open":1309,"high":1310,"low":1311,"close":1312},"2025-10-20",212.53,215.72,212.03,214.87,{"symbol":5,"time":1314,"open":1315,"high":1316,"low":1315,"close":100},"2025-10-17",204.38,212.2,{"symbol":5,"time":1318,"open":1319,"high":1320,"low":1321,"close":1322},"2025-10-16",214.48,216.25,200.6,203.15,{"symbol":5,"time":1324,"open":1325,"high":1261,"low":1326,"close":1327},"2025-10-15",216.55,213.26,215.1,{"symbol":5,"time":1329,"open":1330,"high":1331,"low":1330,"close":1332},"2025-10-14",206.12,216.73,214.2,{"symbol":5,"time":1334,"open":1335,"high":1336,"low":1337,"close":1338},"2025-10-13",205.25,207.8,204.3,207.61,{"symbol":5,"time":1340,"open":1341,"high":1342,"low":1343,"close":1344},"2025-10-10",211.48,212.44,202.02,202.49,{"symbol":5,"time":1346,"open":1347,"high":1348,"low":1349,"close":1350},"2025-10-09",212.43,213.72,210.24,210.74,{"symbol":5,"time":1352,"open":97,"high":1353,"low":1354,"close":1355},"2025-10-08",215.76,211.53,211.92,{"symbol":5,"time":1357,"open":1358,"high":1359,"low":1360,"close":1361},"2025-10-07",214.05,214.95,211.13,213.69,{"symbol":5,"time":1363,"open":1364,"high":124,"low":1365,"close":1366},"2025-10-06",215.49,211.49,213.85,{"symbol":5,"time":1368,"open":1369,"high":198,"low":1370,"close":1371},"2025-10-03",212.9,212.81,214.4,{"symbol":5,"time":1373,"open":1374,"high":1375,"low":1376,"close":1377},"2025-10-02",211.99,214.76,210.3,213.78,{"symbol":5,"time":1379,"open":1380,"high":88,"low":1381,"close":1382},"2025-10-01",213.31,211.7,213.48,{"symbol":5,"time":1384,"open":1385,"high":1386,"low":1387,"close":1388},"2025-09-30",223.31,224.11,208.72,212.58,{"symbol":5,"time":1390,"open":1391,"high":1391,"low":1392,"close":1393},"2025-09-29",226.23,221.18,223.6,{"symbol":5,"time":1395,"open":1396,"high":1397,"low":1398,"close":1399},"2025-09-26",223.53,225.43,222.09,224.05,{"symbol":5,"time":1401,"open":1402,"high":1403,"low":1404,"close":1405},"2025-09-25",223.05,223.69,219.66,222.46,{"symbol":5,"time":1407,"open":1408,"high":1409,"low":1410,"close":1411},"2025-09-24",224.01,225.64,223.08,224.34,{"symbol":5,"time":1413,"open":1414,"high":973,"low":1415,"close":1416},"2025-09-23",225.51,222.66,223.02,{"symbol":5,"time":1418,"open":1419,"high":1420,"low":1421,"close":1422},"2025-09-22",226,227.37,224.48,225.41,{"symbol":5,"time":1424,"open":1425,"high":1425,"low":1141,"close":1426},"2025-09-19",229.97,228.32,{"symbol":5,"time":1428,"open":1420,"high":1429,"low":1430,"close":1431},"2025-09-18",230.13,225.34,229.74,{"symbol":5,"time":1433,"open":1434,"high":1435,"low":1436,"close":1437},"2025-09-17",224.86,229.21,223.5,225.61,{"symbol":5,"time":1439,"open":1440,"high":1440,"low":203,"close":169},"2025-09-16",227.79,{"symbol":5,"time":1442,"open":1443,"high":1444,"low":1445,"close":1446},"2025-09-15",225.07,230.5,224.82,226.53,{"symbol":5,"time":1448,"open":1449,"high":1450,"low":1451,"close":1452},"2025-09-12",225.24,225.33,221.86,223.76,{"symbol":5,"time":1454,"open":210,"high":1455,"low":1456,"close":1457},"2025-09-11",226.28,220.64,224.35,{"symbol":5,"time":1459,"open":1460,"high":1461,"low":1462,"close":1246},"2025-09-10",221.98,224.12,220.78,{"symbol":5,"time":1464,"open":1465,"high":895,"low":1466,"close":886},"2025-09-09",219.76,218.16,{"symbol":5,"time":1468,"open":1469,"high":1256,"low":1274,"close":1470},"2025-09-08",222.06,220.1,{"symbol":5,"time":1472,"open":1473,"high":1474,"low":1223,"close":1475},"2025-09-05",226.25,227.48,221.53,{"symbol":5,"time":1477,"open":1478,"high":1479,"low":892,"close":1480},"2025-09-04",222.28,226.75,226.32,{"symbol":5,"time":1482,"open":1483,"high":1484,"low":1274,"close":1485},"2025-09-03",223.25,223.97,221.33,{"symbol":5,"time":1487,"open":1488,"high":1489,"low":1490,"close":1491},"2025-09-02",223.4,223.85,219.24,223.27,{"symbol":5,"time":1493,"open":1494,"high":1495,"low":1496,"close":1494},"2025-08-29",227.22,228.16,225.16,{"symbol":5,"time":1498,"open":912,"high":1499,"low":1500,"close":1501},"2025-08-28",227.69,225.05,227.14,{"symbol":5,"time":1503,"open":1504,"high":1505,"low":1506,"close":1507},"2025-08-27",224.83,226.72,224.45,224.55,{"symbol":5,"time":1509,"open":89,"high":1510,"low":1511,"close":1512},"2025-08-26",225.23,220.22,224.92,{"symbol":5,"time":1514,"open":1515,"high":1516,"low":155,"close":87},"2025-08-25",221,221.95,{"symbol":5,"time":1518,"open":1519,"high":1520,"low":1521,"close":1522},"2025-08-22",213.34,222.6,212.04,221.22,{"symbol":5,"time":1524,"open":1525,"high":1326,"low":859,"close":1526},"2025-08-21",213.23,212.01,{"symbol":5,"time":1528,"open":1529,"high":1530,"low":1531,"close":1532},"2025-08-20",213.11,214.9,209.4,214.71,{"symbol":5,"time":1534,"open":1535,"high":1536,"low":1537,"close":138},"2025-08-19",215.41,217.2,213.6,{"symbol":5,"time":1539,"open":943,"high":1320,"low":1540,"close":1541},"2025-08-18",213.57,216.2,{"symbol":5,"time":1543,"open":1544,"high":1544,"low":1545,"close":1546},"2025-08-15",221.09,214.47,215.43,{"symbol":5,"time":1548,"open":1549,"high":1550,"low":1551,"close":1552},"2025-08-14",216.02,221.27,215.03,221.08,{"symbol":5,"time":1554,"open":1555,"high":1556,"low":1557,"close":1558},"2025-08-13",217.88,218.74,215.13,216.97,{"symbol":5,"time":1560,"open":1561,"high":1562,"low":1563,"close":1331},"2025-08-12",210.28,217.14,209.54,{"symbol":5,"time":1565,"open":1566,"high":1567,"low":389,"close":1568},"2025-08-11",208.96,210.45,208.25,{"symbol":5,"time":1570,"open":1571,"high":1572,"low":1573,"close":1574},"2025-08-08",209.16,210.4,206.27,208.23,{"symbol":5,"time":1576,"open":1577,"high":1578,"low":1579,"close":1580},"2025-08-07",214.43,214.66,206.87,207.29,{"symbol":5,"time":1582,"open":1583,"high":287,"low":1584,"close":1585},"2025-08-06",212.31,211.44,212.88,{"symbol":5,"time":1587,"open":1374,"high":1588,"low":1589,"close":1590},"2025-08-05",212.99,208.58,212,{"symbol":5,"time":1592,"open":1593,"high":1594,"low":1595,"close":1596},"2025-08-04",209.05,211.2,207.72,210.79,{"symbol":5,"time":1598,"open":1599,"high":1600,"low":1601,"close":1602},"2025-08-01",211.57,211.71,203.63,207.47,{"symbol":5,"time":1604,"open":1605,"high":1606,"low":1607,"close":1608},"2025-07-31",214.33,216.29,213.38,215,{"symbol":5,"time":1610,"open":1611,"high":926,"low":287,"close":1612},"2025-07-30",213.91,215.23,{"symbol":5,"time":1614,"open":1608,"high":1615,"low":1616,"close":1617},"2025-07-29",216.41,212.75,213.82,{"symbol":5,"time":1619,"open":1620,"high":1621,"low":1622,"close":1623},"2025-07-28",213.05,216.09,212.25,214.18,{"symbol":5,"time":1625,"open":1626,"high":1332,"low":1627,"close":1628},"2025-07-25",211.5,208.81,212.85,{"symbol":5,"time":1630,"open":1456,"high":1631,"low":1632,"close":1632},"2025-07-24",221.15,211.33,{"symbol":5,"time":1634,"open":1635,"high":1636,"low":1637,"close":1638},"2025-07-23",227.86,232.45,219.25,219.46,{"symbol":5,"time":1640,"open":1364,"high":1268,"low":1641,"close":1642},"2025-07-22",214.01,217.42,{"symbol":5,"time":1644,"open":1645,"high":1646,"low":1647,"close":1648},"2025-07-21",218.28,219.78,215.85,215.88,{"symbol":5,"time":1650,"open":181,"high":1651,"low":1652,"close":1645},"2025-07-18",218.81,215.27,{"symbol":5,"time":1654,"open":1655,"high":1656,"low":1657,"close":1261},"2025-07-17",215.84,218.86,215.75,{"symbol":5,"time":1659,"open":1660,"high":1661,"low":1662,"close":1663},"2025-07-16",216.31,217.5,213.13,216.62,{"symbol":5,"time":1665,"open":1666,"high":1667,"low":1612,"close":1668},"2025-07-15",220.09,220.52,215.34,{"symbol":5,"time":1670,"open":1671,"high":1672,"low":1656,"close":1673},"2025-07-14",220.3,221.31,220.84,{"symbol":5,"time":1675,"open":1656,"high":1252,"low":1676,"close":1677},"2025-07-11",218.06,219.79,{"symbol":5,"time":1679,"open":1680,"high":1681,"low":1682,"close":1683},"2025-07-10",219.12,221.92,218.32,220.74,{"symbol":5,"time":1685,"open":1686,"high":1158,"low":1687,"close":1257},"2025-07-09",218.88,217.81,{"symbol":5,"time":1689,"open":1690,"high":1691,"low":118,"close":1661},"2025-07-08",220.9,220.92,{"symbol":5,"time":1693,"open":205,"high":1694,"low":1695,"close":1696},"2025-07-07",220.98,216.58,218.13,{"symbol":5,"time":1698,"open":1699,"high":1516,"low":1700,"close":1701},"2025-07-03",219.4,218.9,220.91,{"symbol":5,"time":1703,"open":1546,"high":1250,"low":943,"close":1651},"2025-07-02",{"symbol":5,"time":1705,"open":1706,"high":1707,"low":1584,"close":1708},"2025-07-01",212.14,216.81,215.18,{"symbol":5,"time":1710,"open":1711,"high":1712,"low":1713,"close":1714},"2025-06-30",212.6,215.62,211.68,212.76,{"symbol":5,"time":1716,"open":1717,"high":1718,"low":1719,"close":1720},"2025-06-27",210.27,212.82,208.75,211.01,{"symbol":5,"time":1722,"open":1723,"high":1724,"low":1725,"close":1726},"2025-06-26",209.5,211.58,209.15,210.51,{"symbol":5,"time":1728,"open":1729,"high":1730,"low":1731,"close":283},"2025-06-25",206.92,208.35,205.65,{"symbol":5,"time":1733,"open":1601,"high":280,"low":1734,"close":1735},"2025-06-24",201.62,206.36,{"symbol":5,"time":1737,"open":1738,"high":1739,"low":1740,"close":1741},"2025-06-23",198.14,201.98,196.22,201.64,{"symbol":5,"time":1743,"open":1744,"high":1193,"low":1745,"close":1746},"2025-06-20",198.82,197.33,198.37,{"symbol":5,"time":1748,"open":1749,"high":1750,"low":1749,"close":1751},"2025-06-18",193.33,198.41,197.17,{"symbol":5,"time":1753,"open":1754,"high":1755,"low":1756,"close":1757},"2025-06-17",195.9,197,193.17,193.92,{"symbol":5,"time":1759,"open":1760,"high":1761,"low":1762,"close":1763},"2025-06-16",195.01,199.22,193.89,197.62,{"symbol":5,"time":1765,"open":599,"high":1766,"low":586,"close":1767},"2025-06-13",195.84,192.83,{"symbol":5,"time":1769,"open":1770,"high":1771,"low":1772,"close":648},"2025-06-12",198.5,199.69,196.61,{"symbol":5,"time":1774,"open":1775,"high":339,"low":1776,"close":1777},"2025-06-11",202,199.85,200.53,{"symbol":5,"time":1779,"open":1780,"high":1781,"low":1782,"close":321},"2025-06-10",199.28,201.37,197.66,{"symbol":5,"time":1784,"open":1785,"high":1786,"low":1787,"close":1788},"2025-06-09",199,200.47,197.08,198.99,{"symbol":5,"time":1790,"open":1791,"high":1792,"low":1793,"close":1738},"2025-06-06",194.94,198.77,194.49,{"symbol":5,"time":1795,"open":1796,"high":1797,"low":1798,"close":1799},"2025-06-05",193.18,194.3,190.85,192,{"symbol":5,"time":1801,"open":1802,"high":1803,"low":1804,"close":1805},"2025-06-04",196.14,197.1,192.6,192.86,{"symbol":5,"time":1807,"open":659,"high":1808,"low":1809,"close":1810},"2025-06-03",195.92,190.69,195.63,{"symbol":5,"time":1812,"open":1813,"high":1814,"low":1815,"close":1816},"2025-06-02",188.6,191.76,186.51,191.46,{"symbol":5,"time":1818,"open":1819,"high":1820,"low":1821,"close":550},"2025-05-30",189.44,190.1,186.46,{"symbol":5,"time":1823,"open":1824,"high":1825,"low":1826,"close":1827},"2025-05-29",193.28,193.54,189.53,190.76,{"symbol":5,"time":1829,"open":1830,"high":1831,"low":1832,"close":1833},"2025-05-28",192.84,193.23,190.75,191.08,{"symbol":5,"time":1835,"open":501,"high":1836,"low":1837,"close":1838},"2025-05-27",192.44,186.55,192.05,{"symbol":5,"time":1840,"open":1841,"high":1842,"low":1843,"close":1844},"2025-05-23",183.57,186.48,183.38,185.08,{"symbol":5,"time":1846,"open":1847,"high":1848,"low":1849,"close":1850},"2025-05-22",186.88,189.49,186.03,188.56,{"symbol":5,"time":1852,"open":1853,"high":1853,"low":1854,"close":1855},"2025-05-21",195,186.79,186.93,{"symbol":5,"time":1857,"open":1858,"high":1859,"low":1860,"close":1861},"2025-05-20",196.36,197.79,194.75,195.95,{"symbol":5,"time":1863,"open":1864,"high":1193,"low":1865,"close":1866},"2025-05-19",195.79,194.5,197.41,{"symbol":5,"time":1868,"open":1869,"high":1870,"low":1871,"close":1872},"2025-05-16",197.39,199.47,195.33,197.22,{"symbol":5,"time":1874,"open":1875,"high":1876,"low":561,"close":1877},"2025-05-15",195.52,197.82,197.5,{"symbol":5,"time":1879,"open":1880,"high":1775,"low":1881,"close":1882},"2025-05-14",201.65,196.39,197.24,{"symbol":5,"time":1884,"open":1885,"high":1886,"low":1887,"close":1888},"2025-05-13",199.76,204.48,199.25,201.04,{"symbol":5,"time":1890,"open":1891,"high":47,"low":1892,"close":311},"2025-05-12",198.23,197.4,{"symbol":5,"time":1894,"open":1895,"high":1895,"low":1842,"close":1896},"2025-05-09",189.84,187.76,{"symbol":5,"time":1898,"open":1899,"high":1900,"low":1901,"close":1902},"2025-05-08",188.93,192.66,188.48,189.5,{"symbol":5,"time":1904,"open":1855,"high":1905,"low":1906,"close":1837},"2025-05-07",189.11,185.52,{"symbol":5,"time":1908,"open":1909,"high":1910,"low":735,"close":1911},"2025-05-06",185,187.22,185.71,{"symbol":5,"time":1913,"open":1914,"high":1915,"low":688,"close":1916},"2025-05-05",185.47,189.47,187.9,{"symbol":5,"time":1918,"open":1919,"high":1920,"low":1921,"close":1922},"2025-05-02",184.05,189.34,182.89,187.83,{"symbol":5,"time":1924,"open":1925,"high":1926,"low":1927,"close":1928},"2025-05-01",179.74,181.97,178.33,180.22,{"symbol":5,"time":1930,"open":1931,"high":1932,"low":1933,"close":1934},"2025-04-30",180.2,180.81,174.72,180.26,{"symbol":5,"time":1936,"open":1937,"high":1938,"low":1939,"close":1940},"2025-04-29",183.1,183.91,180.05,183.08,{"symbol":5,"time":1942,"open":1943,"high":1944,"low":675,"close":1945},"2025-04-28",183.25,185.66,183.13,{"symbol":5,"time":1947,"open":1948,"high":1949,"low":1950,"close":1951},"2025-04-25",184.69,186.64,182.53,182.73,{"symbol":5,"time":1953,"open":1954,"high":1955,"low":1956,"close":1957},"2025-04-24",177,186.05,176.01,185.05,{"symbol":5,"time":1959,"open":1954,"high":1960,"low":1961,"close":1962},"2025-04-23",184.49,175.6,176.46,{"symbol":5,"time":1964,"open":1965,"high":1966,"low":1967,"close":1968},"2025-04-22",167.93,171.4,167,170.2,{"symbol":5,"time":1970,"open":1971,"high":1972,"low":1973,"close":1974},"2025-04-21",169.08,171.37,161.51,165.16,{"symbol":5,"time":1976,"open":1977,"high":1978,"low":1979,"close":1980},"2025-04-17",161.32,164.78,158.42,162.77,{"symbol":5,"time":1982,"open":1983,"high":1984,"low":1985,"close":1986},"2025-04-16",161.5,164.01,157.89,160.06,{"symbol":5,"time":1988,"open":1989,"high":1990,"low":1991,"close":1992},"2025-04-15",163.67,166.93,163.23,163.54,{"symbol":5,"time":1994,"open":1995,"high":1995,"low":1996,"close":1997},"2025-04-14",166.16,159.76,162.52,{"symbol":5,"time":1999,"open":2000,"high":2001,"low":2002,"close":2003},"2025-04-11",161.42,161.71,155.83,160.97,{"symbol":5,"time":2005,"open":2006,"high":2007,"low":2008,"close":2009},"2025-04-10",169.5,169.51,156.75,162.16,{"symbol":5,"time":2011,"open":2012,"high":2013,"low":2014,"close":2015},"2025-04-09",149.37,177.66,147.3,174.91,{"symbol":5,"time":2017,"open":2018,"high":2019,"low":2020,"close":2021},"2025-04-08",162.94,164.31,149.69,152.35,{"symbol":5,"time":2023,"open":2024,"high":2025,"low":2026,"close":2027},"2025-04-07",144.94,159.7,143.22,154.67,{"symbol":5,"time":2029,"open":2030,"high":2031,"low":2032,"close":2033},"2025-04-04",156.9,158.5,146.19,150.57,{"symbol":5,"time":2035,"open":2036,"high":2037,"low":2038,"close":2039},"2025-04-03",166,176.45,158.52,164.04,{"symbol":5,"time":2041,"open":2042,"high":2043,"low":2044,"close":2045},"2025-04-02",175,184.31,173.31,182.18,{"symbol":5,"time":2047,"open":2048,"high":2049,"low":2050,"close":2051},"2025-04-01",177.18,179.46,175.56,178.22,{"symbol":5,"time":2053,"open":2054,"high":2055,"low":2056,"close":2057},"2025-03-31",171.51,180.23,171.25,179.3,{"symbol":5,"time":2059,"open":2060,"high":2061,"low":2062,"close":2063},"2025-03-28",177.26,179.34,171.53,173.53,{"symbol":5,"time":2065,"open":2066,"high":2067,"low":2068,"close":2069},"2025-03-27",178.04,179.94,175.66,178.15,{"symbol":5,"time":2071,"open":2072,"high":2073,"low":2074,"close":2075},"2025-03-26",183.4,184.84,178.92,179.83,{"symbol":5,"time":2077,"open":2078,"high":735,"low":2079,"close":2080},"2025-03-25",183.94,180.35,182.44,{"symbol":5,"time":2082,"open":1927,"high":2083,"low":2084,"close":2085},"2025-03-24",181.75,176.5,180.86,{"symbol":5,"time":2087,"open":2088,"high":2089,"low":2090,"close":2091},"2025-03-21",172.67,175.31,171.48,174.82,{"symbol":5,"time":2093,"open":2094,"high":2095,"low":2096,"close":2097},"2025-03-20",170.44,175.95,170.31,174.47,{"symbol":5,"time":2099,"open":2100,"high":2101,"low":2102,"close":2103},"2025-03-19",168,174.55,166.05,172.6,{"symbol":5,"time":2105,"open":2106,"high":2107,"low":2108,"close":2109},"2025-03-18",165.61,169.47,164.58,168.78,{"symbol":5,"time":2111,"open":2112,"high":2113,"low":2114,"close":2115},"2025-03-17",170,172.5,159.91,165.26,{"symbol":5,"time":2117,"open":2118,"high":2119,"low":2120,"close":2121},"2025-03-14",168.61,172.24,167.5,171.87,{"symbol":5,"time":2123,"open":2124,"high":2125,"low":2126,"close":2127},"2025-03-13",171.69,171.7,164.27,166.12,{"symbol":5,"time":2129,"open":2006,"high":2130,"low":2131,"close":2132},"2025-03-12",172.27,167.38,170.45,{"symbol":5,"time":2134,"open":2135,"high":2136,"low":2137,"close":2138},"2025-03-11",165.13,167.68,163.03,165.4,{"symbol":5,"time":2140,"open":2141,"high":2142,"low":2143,"close":2144},"2025-03-10",167.99,168.04,160.71,163.87,{"symbol":5,"time":2146,"open":2042,"high":2147,"low":2148,"close":2149},"2025-03-07",175.52,168.22,173.17,{"symbol":5,"time":2151,"open":446,"high":719,"low":2050,"close":2152},"2025-03-06",176.13,{"symbol":5,"time":2154,"open":2155,"high":2156,"low":2157,"close":2158},"2025-03-05",184.98,186.5,181.61,185.95,{"symbol":5,"time":2160,"open":2161,"high":1900,"low":2162,"close":2163},"2025-03-04",192.06,180.93,184.9,{"symbol":5,"time":2165,"open":259,"high":2166,"low":2167,"close":2168},"2025-03-03",202.25,193.2,196.18,{"symbol":5,"time":2170,"open":2171,"high":2172,"low":2173,"close":41},"2025-02-28",198.6,200.72,196.7,{"symbol":5,"time":2175,"open":2176,"high":2177,"low":2178,"close":2179},"2025-02-27",198.57,201.48,196.26,196.98,{"symbol":5,"time":2181,"open":2182,"high":2183,"low":2184,"close":2185},"2025-02-26",196.17,199.58,195.38,196.77,{"symbol":5,"time":2187,"open":258,"high":2188,"low":2189,"close":2190},"2025-02-25",200.65,190.9,193.91,{"symbol":5,"time":2192,"open":2193,"high":2194,"low":2195,"close":2196},"2025-02-24",201.31,202.68,195.8,199.92,{"symbol":5,"time":2198,"open":2199,"high":1735,"low":2200,"close":2201},"2025-02-21",205.57,199.11,200.2,{"symbol":5,"time":2203,"open":220,"high":2204,"low":2205,"close":2206},"2025-02-20",210.67,200.88,205.37,{"symbol":5,"time":2208,"open":363,"high":367,"low":47,"close":2209},"2025-02-19",209.82,{"symbol":5,"time":2211,"open":2212,"high":2213,"low":316,"close":2214},"2025-02-18",203.4,203.88,202.8,{"symbol":5,"time":2216,"open":2217,"high":2218,"low":2219,"close":2220},"2025-02-14",197.8,203.23,197.57,202.16,{"symbol":5,"time":2222,"open":373,"high":1792,"low":2223,"close":2224},"2025-02-13",192.96,197.31,{"symbol":5,"time":2226,"open":2227,"high":2228,"low":2229,"close":2230},"2025-02-12",199.12,199.13,193.65,196.54,{"symbol":5,"time":2232,"open":2233,"high":821,"low":2234,"close":1780},"2025-02-11",197.37,197.35,{"symbol":5,"time":2236,"open":2237,"high":2238,"low":2239,"close":2240},"2025-02-10",203.42,203.6,197.99,198.79,{"symbol":5,"time":2242,"open":242,"high":2243,"low":2244,"close":2245},"2025-02-07",207.42,202.81,203.21,{"symbol":5,"time":2247,"open":2248,"high":2249,"low":634,"close":2250},"2025-02-06",205.6,207,206.64,{"symbol":5,"time":2252,"open":342,"high":363,"low":2253,"close":2254},"2025-02-05",198.9,203.78,{"symbol":5,"time":2256,"open":2257,"high":1182,"low":2258,"close":2259},"2025-02-04",202.45,199.49,200.12,{"symbol":5,"time":2261,"open":2262,"high":2263,"low":2264,"close":2265},"2025-02-03",199.74,202.3,197.12,200.91,{"symbol":5,"time":2267,"open":2268,"high":2269,"low":2268,"close":2270},"2025-01-31",203.08,206.62,203.71,{"symbol":5,"time":2272,"open":2273,"high":2274,"low":2275,"close":629},"2025-01-30",206.05,208.63,203.03,{"symbol":5,"time":2277,"open":2278,"high":2279,"low":2278,"close":2280},"2025-01-29",202.54,206.29,203.91,{"symbol":5,"time":2282,"open":2283,"high":349,"low":351,"close":270},"2025-01-28",201.39,{"symbol":5,"time":2285,"open":306,"high":355,"low":2286,"close":2287},"2025-01-27",200.21,202.51,{"symbol":5,"time":2289,"open":2290,"high":2291,"low":2292,"close":2293},"2025-01-24",202.64,205.43,202.32,203.53,{"symbol":5,"time":2295,"open":2263,"high":2296,"low":2297,"close":2298},"2025-01-23",207.24,200.89,204.03,{"symbol":5,"time":2300,"open":2301,"high":2302,"low":2303,"close":2304},"2025-01-22",196.74,202.15,195.34,200.93,{"symbol":5,"time":2306,"open":2307,"high":2308,"low":2307,"close":609},"2025-01-21",191,194.14,{"symbol":5,"time":2310,"open":2311,"high":1756,"low":2312,"close":2313},"2025-01-17",189,187.92,190.97,{"symbol":5,"time":2315,"open":2316,"high":2317,"low":839,"close":2318},"2025-01-16",189.99,192.18,188.44,{"symbol":5,"time":2320,"open":2321,"high":2322,"low":2323,"close":2324},"2025-01-15",191.17,192.09,188.33,190.68,{"symbol":5,"time":2326,"open":2327,"high":1957,"low":2328,"close":2329},"2025-01-14",182.45,181.1,184.72,{"symbol":5,"time":2331,"open":2332,"high":2333,"low":2334,"close":2335},"2025-01-13",175.48,180.51,174.75,180.33,{"symbol":5,"time":2337,"open":2338,"high":2339,"low":2340,"close":2341},"2025-01-10",179.09,179.25,174.66,175.29,{"symbol":5,"time":2343,"open":2344,"high":2345,"low":2346,"close":750},"2025-01-08",180.45,181.39,178.87,{"symbol":5,"time":2348,"open":2155,"high":2349,"low":2350,"close":2351},"2025-01-07",185.39,180.62,181.89,{"symbol":5,"time":2353,"open":2155,"high":2354,"low":2355,"close":2356},"2025-01-06",185.7,181.81,183.52,{"symbol":5,"time":2358,"open":508,"high":2359,"low":2360,"close":2361},"2025-01-03",180.52,177.22,180.43,{"symbol":5,"time":2363,"open":508,"high":2364,"low":2365,"close":2366},"2025-01-02",182.19,177.09,178.71,{"symbol":5,"time":2368,"open":2369,"high":2370,"low":424,"close":2371},"2024-12-31",178.49,179.62,178.32,{"symbol":5,"time":2373,"open":2069,"high":2057,"low":2374,"close":2375},"2024-12-30",175.83,177.93,{"symbol":5,"time":2377,"open":2378,"high":2379,"low":2380,"close":1928},"2024-12-27",181.09,182.85,179.48,{"symbol":5,"time":2382,"open":2383,"high":2384,"low":2385,"close":417},"2024-12-26",180.76,182.74,180.01,{"symbol":5,"time":2387,"open":2075,"high":2388,"low":2389,"close":719},"2024-12-24",182.24,179.65,{"symbol":5,"time":2391,"open":2392,"high":2079,"low":2393,"close":2394},"2024-12-23",177.4,177.17,179.97,{"symbol":5,"time":2396,"open":2397,"high":2085,"low":2398,"close":2399},"2024-12-20",175.08,174.27,178.65,{"symbol":5,"time":2401,"open":700,"high":677,"low":2402,"close":2068},"2024-12-19",174.29,{"symbol":5,"time":2404,"open":675,"high":2405,"low":2406,"close":2407},"2024-12-18",182.69,173.96,174.44,{"symbol":5,"time":2409,"open":2410,"high":792,"low":2411,"close":2412},"2024-12-17",183.04,181.07,181.18,{"symbol":5,"time":2414,"open":2415,"high":2416,"low":2417,"close":2418},"2024-12-16",184.63,185.31,182.97,185.11,{"symbol":5,"time":2420,"open":2421,"high":2422,"low":694,"close":2423},"2024-12-13",185.88,186.07,184.53,{"symbol":5,"time":2425,"open":2354,"high":2426,"low":2427,"close":2428},"2024-12-12",186.65,184.17,184.75,{"symbol":5,"time":2430,"open":2428,"high":775,"low":2431,"close":1955},"2024-12-11",182.88,{"symbol":5,"time":2433,"open":2434,"high":511,"low":2379,"close":440},"2024-12-10",185.04,{"symbol":5,"time":2436,"open":2437,"high":2438,"low":2439,"close":2329},"2024-12-09",186.8,188.73,184.6,{"symbol":5,"time":2441,"open":2442,"high":2443,"low":2444,"close":2445},"2024-12-06",186.36,188.22,186,187.96,{"symbol":5,"time":2447,"open":411,"high":496,"low":2448,"close":2449},"2024-12-05",184.37,185.57,{"symbol":5,"time":2451,"open":775,"high":2452,"low":1909,"close":411},"2024-12-04",187.36,{"symbol":5,"time":2454,"open":2455,"high":1915,"low":2456,"close":2457},"2024-12-03",189.41,186.58,187.06,{"symbol":5,"time":2459,"open":2460,"high":660,"low":2461,"close":2462},"2024-12-02",192.67,187.32,187.52,{"symbol":5,"time":2464,"open":2465,"high":1797,"low":586,"close":2466},"2024-11-29",193.05,192.01,{"symbol":5,"time":2468,"open":2469,"high":2470,"low":2471,"close":2472},"2024-11-27",192.3,193.56,190.23,191.29,{"symbol":5,"time":2474,"open":2475,"high":2476,"low":2477,"close":2478},"2024-11-26",191.15,192.22,189.3,191.45,{"symbol":5,"time":2480,"open":2481,"high":2482,"low":2483,"close":2484},"2024-11-25",188.59,193.58,188.03,191.89,{"symbol":5,"time":2486,"open":1940,"high":2487,"low":2488,"close":2457},"2024-11-22",187.57,182.82,{"symbol":5,"time":2490,"open":2491,"high":2492,"low":2383,"close":2493},"2024-11-21",181.72,184.1,182.64,{"symbol":5,"time":2495,"open":2496,"high":2497,"low":2498,"close":2499},"2024-11-20",181.32,181.8,179.95,180.69,{"symbol":5,"time":2501,"open":2502,"high":529,"low":2503,"close":687},"2024-11-19",179.67,179.08,{"symbol":5,"time":2505,"open":2506,"high":2507,"low":2508,"close":2509},"2024-11-18",184.45,186.1,182.07,182.86,{"symbol":5,"time":2511,"open":2512,"high":2513,"low":1940,"close":688},"2024-11-15",183.34,185.97,{"symbol":5,"time":2515,"open":441,"high":2516,"low":2517,"close":2518},"2024-11-14",185.58,181.63,183,{"symbol":5,"time":2520,"open":2521,"high":2522,"low":2523,"close":2524},"2024-11-13",187.18,189.18,184.91,185.53,{"symbol":5,"time":2526,"open":2527,"high":2528,"low":465,"close":1854},"2024-11-12",189.8,191.26,{"symbol":5,"time":2530,"open":404,"high":2531,"low":2532,"close":2533},"2024-11-11",191.99,186.37,190.21,{"symbol":5,"time":2535,"open":2536,"high":2537,"low":1943,"close":2538},"2024-11-08",184.8,187.53,185.21,{"symbol":5,"time":2540,"open":2541,"high":2542,"low":2543,"close":2544},"2024-11-07",188.08,189.25,184.55,184.82,{"symbol":5,"time":2546,"open":2547,"high":2548,"low":2513,"close":2313},"2024-11-06",190.29,198.3,{"symbol":5,"time":2550,"open":2551,"high":2552,"low":2553,"close":2102},"2024-11-05",162.37,166.44,161.92,{"symbol":5,"time":2555,"open":2556,"high":2557,"low":2558,"close":2559},"2024-11-04",163.65,163.76,160.32,161.28,{"symbol":5,"time":2561,"open":2562,"high":2563,"low":2564,"close":2565},"2024-11-01",162.35,165.18,162.02,163.9,{"symbol":5,"time":2567,"open":1967,"high":2568,"low":1980,"close":2569},"2024-10-31",167.04,162.79,{"symbol":5,"time":2571,"open":2572,"high":2573,"low":2574,"close":2575},"2024-10-30",163.92,167.89,163.06,166.77,{"symbol":5,"time":2577,"open":2578,"high":2579,"low":2580,"close":2581},"2024-10-29",164.67,165.36,162.48,162.99,{"symbol":5,"time":2583,"open":2584,"high":2585,"low":2586,"close":2587},"2024-10-28",161.58,165.91,160.09,165.37,{"symbol":5,"time":2589,"open":2590,"high":1965,"low":2591,"close":2592},"2024-10-25",164.28,161.11,161.27,{"symbol":5,"time":2594,"open":2595,"high":2596,"low":2597,"close":2598},"2024-10-24",155.2,155.42,152.22,153.26,{"symbol":5,"time":2600,"open":2601,"high":2602,"low":2603,"close":2604},"2024-10-23",155.86,157,152.98,154.25,{"symbol":5,"time":2606,"open":2607,"high":2608,"low":2609,"close":2610},"2024-10-22",157.1,157.38,155.37,156.02,{"symbol":5,"time":2612,"open":2613,"high":2614,"low":2610,"close":2615},"2024-10-21",158.58,159.62,157.02,{"symbol":5,"time":2617,"open":2025,"high":1996,"low":2618,"close":2619},"2024-10-18",155.36,159.03,{"symbol":5,"time":2621,"open":2622,"high":2623,"low":2624,"close":2625},"2024-10-17",158.6,160.45,158.07,159.75,{"symbol":5,"time":2627,"open":2628,"high":2629,"low":2630,"close":2624},"2024-10-16",159.1,159.29,157.42,{"symbol":5,"time":2632,"open":2633,"high":2634,"low":2002,"close":2635},"2024-10-15",157.7,159.78,156.73,{"symbol":5,"time":2637,"open":2638,"high":2639,"low":2640,"close":2641},"2024-10-14",155.68,157.35,154.04,156.61,{"symbol":5,"time":2643,"open":2644,"high":2645,"low":2644,"close":2638},"2024-10-11",152,156.34,{"symbol":5,"time":2647,"open":2648,"high":2649,"low":2650,"close":2651},"2024-10-10",151.07,152.31,150.12,151.13,{"symbol":5,"time":2653,"open":2654,"high":2655,"low":2656,"close":2657},"2024-10-09",149.91,151.88,149.21,151.8,{"symbol":5,"time":2659,"open":2660,"high":2661,"low":2662,"close":2663},"2024-10-08",152.27,152.53,149.46,149.5,{"symbol":5,"time":2665,"open":2666,"high":2667,"low":2668,"close":2644},"2024-10-07",152.3,153.44,150.66,{"symbol":5,"time":2670,"open":2671,"high":2672,"low":2673,"close":2667},"2024-10-04",148.78,153.55,148.77,{"symbol":5,"time":2675,"open":2676,"high":2677,"low":2678,"close":2679},"2024-10-03",145.31,145.74,143.3,145.2,{"symbol":5,"time":2681,"open":2682,"high":2683,"low":2684,"close":2685},"2024-10-02",146.85,148.06,145.18,146.52,{"symbol":5,"time":2687,"open":2688,"high":2689,"low":2690,"close":2691},"2024-10-01",149.65,149.75,145.37,146.8,{"symbol":5,"time":2693,"open":2694,"high":2695,"low":2696,"close":2697},"2024-09-30",148.09,149.85,147.5,149.73,{"symbol":5,"time":2699,"open":2673,"high":2700,"low":2701,"close":2702},"2024-09-27",150.27,147.57,149.09,{"symbol":5,"time":2704,"open":2705,"high":2706,"low":2707,"close":2708},"2024-09-26",146.51,148.13,145.3,147.78,{"symbol":5,"time":2710,"open":2711,"high":2711,"low":2712,"close":2713},"2024-09-25",148.27,145.67,146.33,{"symbol":5,"time":2715,"open":2716,"high":2717,"low":2718,"close":2719},"2024-09-24",151.49,151.65,144.36,147.35,{"symbol":5,"time":2721,"open":2722,"high":2723,"low":2724,"close":2725},"2024-09-23",153,154.18,151.17,151.25,{"symbol":5,"time":2727,"open":2728,"high":2728,"low":2729,"close":2730},"2024-09-20",153.36,150.71,152.28,{"symbol":5,"time":2732,"open":2733,"high":2734,"low":2735,"close":2736},"2024-09-19",148.5,153.07,148.11,153.05,{"symbol":5,"time":2738,"open":2739,"high":2733,"low":2740,"close":2741},"2024-09-18",145.41,143.85,145.43,{"symbol":5,"time":2743,"open":2744,"high":2745,"low":2744,"close":2746},"2024-09-17",140.93,146.6,145.08,{"symbol":5,"time":2748,"open":2749,"high":2750,"low":2749,"close":2751},"2024-09-16",138.9,141.8,140.95,{"symbol":5,"time":2753,"open":2754,"high":2755,"low":2756,"close":2757},"2024-09-13",138.5,140.65,137.64,138.97,{"symbol":5,"time":2759,"open":2760,"high":2761,"low":2762,"close":2763},"2024-09-12",136.74,138.07,134.73,137.54,{"symbol":5,"time":2765,"open":2766,"high":2767,"low":2768,"close":2769},"2024-09-11",136.75,136.8,132.61,136.46,{"symbol":5,"time":2771,"open":2772,"high":2773,"low":2774,"close":2775},"2024-09-10",140.26,140.63,131.55,137.99,{"symbol":5,"time":2777,"open":2778,"high":2779,"low":2780,"close":2781},"2024-09-09",140.42,143.53,139.95,142.6,{"symbol":5,"time":2783,"open":2784,"high":2746,"low":2785,"close":2786},"2024-09-06",142.1,138.14,139,{"symbol":5,"time":2788,"open":2789,"high":2690,"low":2790,"close":2791},"2024-09-05",144.79,140.92,142.09,{"symbol":5,"time":2793,"open":2794,"high":2795,"low":2796,"close":2797},"2024-09-04",146.32,147.17,142.85,143.77,{"symbol":5,"time":2799,"open":2800,"high":2801,"low":2802,"close":2803},"2024-09-03",145.47,147.27,144.93,145.6,{"symbol":5,"time":2805,"open":2806,"high":2807,"low":2808,"close":2809},"2024-08-30",145.68,147.22,144.85,146.93,{"symbol":5,"time":2811,"open":2812,"high":2813,"low":2814,"close":2690},"2024-08-29",145.32,145.63,142.76,{"symbol":5,"time":2816,"open":2817,"high":2818,"low":2817,"close":2819},"2024-08-28",142.07,144.53,144.15,{"symbol":5,"time":2821,"open":2822,"high":2823,"low":2824,"close":2825},"2024-08-27",142.71,143.43,141.86,142.38,{"symbol":5,"time":2827,"open":2828,"high":2829,"low":2830,"close":2831},"2024-08-26",143.44,144.01,141.63,142.52,{"symbol":5,"time":2833,"open":2834,"high":2835,"low":2836,"close":2837},"2024-08-23",140.46,143.68,139.52,142.54,{"symbol":5,"time":2839,"open":2840,"high":2773,"low":2841,"close":2842},"2024-08-22",139.56,139.06,139.48,{"symbol":5,"time":2844,"open":2750,"high":2845,"low":2846,"close":2847},"2024-08-21",142.3,139.19,139.78,{"symbol":5,"time":2849,"open":2850,"high":2851,"low":2790,"close":2852},"2024-08-20",142.5,142.62,141.51,{"symbol":5,"time":2854,"open":2855,"high":2856,"low":2855,"close":2857},"2024-08-19",139.74,143,142.93,{"symbol":5,"time":2859,"open":2860,"high":2861,"low":2862,"close":2840},"2024-08-16",137.06,139.81,136.58,{"symbol":5,"time":2864,"open":2865,"high":2866,"low":2867,"close":2868},"2024-08-15",138.34,141.17,136.07,137.11,{"symbol":5,"time":2870,"open":2871,"high":2872,"low":2873,"close":2874},"2024-08-14",134.7,136.4,134.04,135.95,{"symbol":5,"time":2876,"open":2877,"high":2878,"low":2879,"close":2880},"2024-08-13",133,134.27,131.78,134,{"symbol":5,"time":2882,"open":2883,"high":2884,"low":2885,"close":2886},"2024-08-12",134.26,135.17,131.88,132.12,{"symbol":5,"time":2888,"open":2889,"high":2890,"low":2891,"close":2892},"2024-08-09",134.6,135.06,133.28,134.81,{"symbol":5,"time":2894,"open":2895,"high":2896,"low":2897,"close":2898},"2024-08-08",133.59,135.19,133.21,134.37,{"symbol":5,"time":2900,"open":2901,"high":2902,"low":2903,"close":2904},"2024-08-07",135.7,137.23,132.1,132.29,{"symbol":5,"time":2906,"open":2907,"high":2908,"low":2909,"close":2910},"2024-08-06",131.37,134.82,130.78,133.69,{"symbol":5,"time":2912,"open":2913,"high":2914,"low":2915,"close":2916},"2024-08-05",131.94,133.31,128.23,131.42,{"symbol":5,"time":2918,"open":2919,"high":2919,"low":2920,"close":2921},"2024-08-02",141.49,135.8,136.12,{"symbol":5,"time":2923,"open":2924,"high":2925,"low":2926,"close":2927},"2024-08-01",151.73,152.64,142.34,143.89,{"symbol":5,"time":2929,"open":2930,"high":2931,"low":2932,"close":2933},"2024-07-31",151.96,152.87,150.97,151.4,{"symbol":5,"time":2935,"open":2936,"high":2937,"low":2938,"close":2939},"2024-07-30",150.74,152.65,149.32,152.25,{"symbol":5,"time":2941,"open":2942,"high":2943,"low":2944,"close":2945},"2024-07-29",149.52,149.86,147.38,149.06,{"symbol":5,"time":2947,"open":2948,"high":2949,"low":2950,"close":2951},"2024-07-26",149.28,150.1,148.41,149.36,{"symbol":5,"time":2953,"open":2954,"high":2955,"low":2956,"close":2694},"2024-07-25",146.17,150.05,145.49,{"symbol":5,"time":2958,"open":2959,"high":2960,"low":2961,"close":2962},"2024-07-24",143.67,148.93,140.5,146.41,{"symbol":5,"time":2964,"open":2965,"high":2966,"low":2967,"close":2968},"2024-07-23",145.26,147.46,144.84,145.5,{"symbol":5,"time":2970,"open":2971,"high":2972,"low":2973,"close":2974},"2024-07-22",146.21,147.32,144.5,145.11,{"symbol":5,"time":2976,"open":2977,"high":2978,"low":2979,"close":2801},"2024-07-19",148.92,149.12,146.3,{"symbol":5,"time":2981,"open":2982,"high":2983,"low":2984,"close":2985},"2024-07-18",151.77,153.35,147.69,148.72,{"symbol":5,"time":2987,"open":2988,"high":2989,"low":2990,"close":2991},"2024-07-17",148.87,151.34,147.44,149.47,{"symbol":5,"time":2993,"open":2994,"high":2995,"low":2996,"close":2997},"2024-07-16",144.64,149.59,144.19,149.56,{"symbol":5,"time":2999,"open":3000,"high":2994,"low":3001,"close":3002},"2024-07-15",140.82,140.21,144.61,{"symbol":5,"time":3004,"open":3005,"high":3006,"low":3007,"close":3008},"2024-07-12",139.12,139.47,137.5,138.41,{"symbol":5,"time":3010,"open":3011,"high":3012,"low":3013,"close":3014},"2024-07-11",137.05,139.07,136.56,138.99,{"symbol":5,"time":3016,"open":3017,"high":3018,"low":3019,"close":3020},"2024-07-10",136.19,137,135.41,136.61,{"symbol":5,"time":3022,"open":3023,"high":3024,"low":3025,"close":3026},"2024-07-09",135.81,138.93,135.36,136.99,{"symbol":5,"time":3028,"open":3029,"high":3030,"low":3031,"close":3023},"2024-07-08",137.22,138.06,135.5,{"symbol":5,"time":3033,"open":3034,"high":3035,"low":3036,"close":3037},"2024-07-05",138.38,138.74,135.88,136,{"symbol":5,"time":3039,"open":3040,"high":3041,"low":3042,"close":3043},"2024-07-03",140.27,140.67,138,138.42,{"symbol":5,"time":3045,"open":3046,"high":3047,"low":3048,"close":3049},"2024-07-02",139.64,140.52,138.73,140.48,{"symbol":5,"time":3051,"open":3052,"high":2750,"low":3053,"close":3054},"2024-07-01",138.8,138.45,139.7,{"symbol":5,"time":3056,"open":3057,"high":3058,"low":3059,"close":3053},"2024-06-28",135.39,138.79,134.66,{"symbol":5,"time":3061,"open":3062,"high":3063,"low":3064,"close":3065},"2024-06-27",136.03,136.24,132.92,134.03,{"symbol":5,"time":3067,"open":3068,"high":3069,"low":3070,"close":3071},"2024-06-26",133.71,136.94,133.08,136.77,{"symbol":5,"time":3073,"open":3074,"high":3075,"low":3076,"close":3077},"2024-06-25",137.15,137.65,134.76,134.86,{"symbol":5,"time":3079,"open":3080,"high":3081,"low":3082,"close":3083},"2024-06-24",137.04,139.11,135.63,137.68,{"symbol":5,"time":3085,"open":3018,"high":3086,"low":3087,"close":3071},"2024-06-21",137.77,135.21,{"symbol":5,"time":3089,"open":3090,"high":3091,"low":3092,"close":3093},"2024-06-20",137.82,138.15,135.84,138.13,{"symbol":5,"time":3095,"open":3096,"high":3097,"low":3071,"close":3098},"2024-06-18",137.01,138.21,137.34,{"symbol":5,"time":3100,"open":3101,"high":3102,"low":3103,"close":3104},"2024-06-17",133.79,137.35,133.5,137.1,{"symbol":5,"time":3106,"open":3065,"high":3107,"low":3108,"close":3109},"2024-06-14",135.25,133.3,133.7,{"symbol":5,"time":3111,"open":3112,"high":3113,"low":3114,"close":3115},"2024-06-13",136.31,136.68,134.29,135.09,{"symbol":5,"time":3117,"open":3118,"high":3014,"low":3119,"close":3104},"2024-06-12",137.28,136.17,{"symbol":5,"time":3121,"open":3122,"high":3123,"low":3124,"close":3125},"2024-06-11",140.16,140.4,134.55,135.14,{"symbol":5,"time":3127,"open":3128,"high":3129,"low":3130,"close":3131},"2024-06-10",138.81,141.18,138.32,140.9,{"symbol":5,"time":3133,"open":3134,"high":3135,"low":3136,"close":3137},"2024-06-07",135.69,141,135.29,139.8,{"symbol":5,"time":3139,"open":3140,"high":3141,"low":3142,"close":3143},"2024-06-06",136.57,138.62,135.87,136.37,{"symbol":5,"time":3145,"open":2908,"high":3146,"low":3147,"close":3148},"2024-06-05",135.68,133.54,135.48,{"symbol":5,"time":3150,"open":3151,"high":3152,"low":3068,"close":3153},"2024-06-04",135.47,136.55,134.48,{"symbol":5,"time":3155,"open":3156,"high":3042,"low":3157,"close":3158},"2024-06-03",137.43,134.89,137.12,{"symbol":5,"time":3160,"open":3161,"high":3162,"low":3163,"close":3164},"2024-05-31",136.51,137.76,136.22,137.63,{"symbol":5,"time":3166,"open":3063,"high":3167,"low":3168,"close":3169},"2024-05-30",136.87,135.12,136.18,{"symbol":5,"time":3171,"open":2908,"high":3017,"low":3109,"close":3172},"2024-05-29",135.65,{"symbol":5,"time":3174,"open":3175,"high":3176,"low":3177,"close":3178},"2024-05-28",137.74,138.11,136.23,136.62,{"symbol":5,"time":3180,"open":3181,"high":3182,"low":3183,"close":3184},"2024-05-24",138.05,139.24,137.44,137.62,{"symbol":5,"time":3186,"open":3046,"high":3046,"low":3187,"close":3188},"2024-05-23",136.21,137.49,{"symbol":5,"time":3190,"open":3191,"high":3192,"low":3193,"close":3194},"2024-05-22",139.97,141.59,139.23,139.43,{"symbol":5,"time":3196,"open":3040,"high":3197,"low":2780,"close":2778},"2024-05-21",141.02,{"symbol":5,"time":3199,"open":3200,"high":3201,"low":3202,"close":3203},"2024-05-20",141.81,142.03,140.1,140.62,{"symbol":5,"time":3205,"open":3206,"high":3207,"low":3208,"close":3200},"2024-05-17",142.15,142.23,140.85,{"symbol":5,"time":3210,"open":3211,"high":3212,"low":3213,"close":3214},"2024-05-16",144.4,144.97,140.41,141.05,{"symbol":5,"time":3216,"open":3217,"high":3218,"low":3219,"close":3220},"2024-05-15",144.04,145.38,143.54,144.35,{"symbol":5,"time":3222,"open":3223,"high":3224,"low":3225,"close":3226},"2024-05-14",143.04,143.75,142.14,143.08,{"symbol":5,"time":3228,"open":3229,"high":3230,"low":3231,"close":3232},"2024-05-13",143.88,144.24,141.91,142.2,{"symbol":5,"time":3234,"open":3235,"high":3236,"low":3237,"close":3238},"2024-05-10",142.25,143.15,142.02,142.56,{"symbol":5,"time":3240,"open":3241,"high":3242,"low":3243,"close":3244},"2024-05-09",142.66,143.46,141.94,142.49,{"symbol":5,"time":3246,"open":2791,"high":2026,"low":3247,"close":3248},"2024-05-08",141.52,142.83,{"symbol":5,"time":3250,"open":2996,"high":3251,"low":3252,"close":3238},"2024-05-07",144.62,141.61,{"symbol":5,"time":3254,"open":2823,"high":3255,"low":3248,"close":3256},"2024-05-06",144.6,143.33,{"symbol":5,"time":3258,"open":3259,"high":2823,"low":3201,"close":3260},"2024-05-03",143.18,142.41,{"symbol":5,"time":3262,"open":3263,"high":2828,"low":3264,"close":3200},"2024-05-02",143.19,141.46,{"symbol":5,"time":3266,"open":2856,"high":3267,"low":3268,"close":3269},"2024-05-01",143.82,141.15,141.64,{"symbol":5,"time":3271,"open":3272,"high":3273,"low":3274,"close":2823},"2024-04-30",144.37,145.03,143.34,{"symbol":5,"time":3276,"open":3277,"high":2801,"low":2789,"close":2968},"2024-04-29",146.83,{"symbol":5,"time":3279,"open":3280,"high":3281,"low":3282,"close":2971},"2024-04-26",145.16,148.98,144.7,{"symbol":5,"time":3284,"open":3285,"high":3286,"low":2802,"close":3287},"2024-04-25",148.34,149,145.97,{"symbol":5,"time":3289,"open":3290,"high":3291,"low":3292,"close":2988},"2024-04-24",147.14,149.6,146.76,{"symbol":5,"time":3294,"open":3295,"high":3296,"low":3297,"close":3298},"2024-04-23",147.08,149.94,146.88,147.9,{"symbol":5,"time":3300,"open":3301,"high":3302,"low":3303,"close":3304},"2024-04-22",144.1,147.28,143.09,147.25,{"symbol":5,"time":3306,"open":3307,"high":3308,"low":3307,"close":3309},"2024-04-19",142.26,145.19,142.91,{"symbol":5,"time":3311,"open":2775,"high":3312,"low":2775,"close":2830},"2024-04-18",143.66,{"symbol":5,"time":3314,"open":3315,"high":3316,"low":3317,"close":3071},"2024-04-17",137.75,138.57,136.52,{"symbol":5,"time":3319,"open":3320,"high":3321,"low":3322,"close":3323},"2024-04-16",138.3,138.6,136.25,136.41,{"symbol":5,"time":3325,"open":2750,"high":3326,"low":3091,"close":3327},"2024-04-15",142.43,139.18,{"symbol":5,"time":3329,"open":3330,"high":3331,"low":3332,"close":3333},"2024-04-12",138.18,139.66,137.86,139.62,{"symbol":5,"time":3335,"open":3336,"high":3337,"low":3338,"close":3339},"2024-04-11",140.12,141.37,137.6,140.34,{"symbol":5,"time":3341,"open":3342,"high":3343,"low":3091,"close":3344},"2024-04-10",141.16,141.57,139.94,{"symbol":5,"time":3346,"open":3347,"high":2973,"low":2850,"close":3348},"2024-04-09",144.12,143.52,{"symbol":5,"time":3350,"open":3351,"high":3352,"low":2779,"close":3353},"2024-04-08",143.78,145.24,143.92,{"symbol":5,"time":3355,"open":3356,"high":3357,"low":3358,"close":3348},"2024-04-05",142.11,143.69,141.68,{"symbol":5,"time":3360,"open":3292,"high":3361,"low":3362,"close":3363},"2024-04-04",147.21,142.05,142.13,{"symbol":5,"time":3365,"open":3301,"high":3366,"low":3367,"close":3368},"2024-04-03",144.71,142.42,143.27,{"symbol":5,"time":3370,"open":2973,"high":3371,"low":3372,"close":3373},"2024-04-02",144.92,143.12,144.41,{"symbol":5,"time":3375,"open":3376,"high":3377,"low":3378,"close":2707},"2024-04-01",148.85,148.89,144.99,{"symbol":5,"time":3380,"open":2803,"high":2948,"low":3381,"close":3377},"2024-03-28",145,{"symbol":5,"time":3383,"open":3384,"high":3385,"low":3386,"close":3387},"2024-03-27",141.82,144.57,141.47,144.51,{"symbol":5,"time":3389,"open":2790,"high":3390,"low":3391,"close":3392},"2024-03-26",141.93,140.66,140.83,{"symbol":5,"time":3394,"open":3395,"high":3396,"low":3397,"close":3398},"2024-03-25",140.15,141.96,140,140.55,{"symbol":5,"time":3400,"open":2678,"high":2959,"low":3401,"close":3342},"2024-03-22",141.08,{"symbol":5,"time":3403,"open":3404,"high":3405,"low":3201,"close":3259},"2024-03-21",142.67,143.99,{"symbol":5,"time":3407,"open":2769,"high":2750,"low":3408,"close":3409},"2024-03-20",135.89,141.77,{"symbol":5,"time":3411,"open":3140,"high":3412,"low":3322,"close":3413},"2024-03-19",137.91,136.85,{"symbol":5,"time":3415,"open":3037,"high":3416,"low":3417,"close":3418},"2024-03-18",136.84,135.13,136.27,{"symbol":5,"time":3420,"open":3104,"high":3421,"low":3422,"close":3423},"2024-03-15",139.91,135.34,135.55,{"symbol":5,"time":3425,"open":3426,"high":3427,"low":3428,"close":3194},"2024-03-14",140.29,141.14,138.2,{"symbol":5,"time":3430,"open":3431,"high":2866,"low":2847,"close":3432},"2024-03-13",140.47,140.61,{"symbol":5,"time":3434,"open":2786,"high":3431,"low":3435,"close":3040},"2024-03-12",138.16,{"symbol":5,"time":3437,"open":3438,"high":3439,"low":3440,"close":3441},"2024-03-11",136.97,138.59,135.96,138.46,{"symbol":5,"time":3443,"open":3042,"high":3444,"low":3445,"close":2902},"2024-03-08",138.92,136.76,{"symbol":5,"time":3447,"open":3448,"high":3330,"low":3449,"close":3075},"2024-03-07",136.5,136.35,{"symbol":5,"time":3451,"open":3452,"high":3453,"low":3454,"close":3455},"2024-03-06",137.69,138.1,135.08,135.74,{"symbol":5,"time":3457,"open":2889,"high":2780,"low":2889,"close":3458},"2024-03-05",137.56,{"symbol":5,"time":3460,"open":3461,"high":3462,"low":2920,"close":3463},"2024-03-04",136.34,137.31,135.99,{"symbol":5,"time":3465,"open":3466,"high":3412,"low":3467,"close":3071},"2024-03-01",137.72,135.94,{"symbol":5,"time":3469,"open":3043,"high":3043,"low":3470,"close":3471},"2024-02-29",136.16,137.61,{"symbol":5,"time":3473,"open":3474,"high":3475,"low":3322,"close":3184},"2024-02-28",136.33,138.31,{"symbol":5,"time":3477,"open":3478,"high":3479,"low":3480,"close":3481},"2024-02-27",135.31,137.07,134.21,136.82,{"symbol":5,"time":3483,"open":3484,"high":3026,"low":3485,"close":3486},"2024-02-26",134.97,134.39,134.49,{"symbol":5,"time":3488,"open":3057,"high":3489,"low":3490,"close":3491},"2024-02-23",136.54,134.35,135.52,{"symbol":5,"time":3493,"open":3494,"high":3495,"low":3496,"close":3497},"2024-02-22",134.75,136.28,134.32,134.56,{"symbol":5,"time":3499,"open":3500,"high":2766,"low":3501,"close":3502},"2024-02-21",136.06,134.07,135.01,{"symbol":5,"time":3504,"open":3505,"high":3506,"low":3507,"close":3508},"2024-02-20",130.83,138.95,129.69,137.39,{"symbol":5,"time":3510,"open":3511,"high":3512,"low":3417,"close":2902},"2024-02-16",136.01,138.01,{"symbol":5,"time":3514,"open":3515,"high":3516,"low":3517,"close":3518},"2024-02-15",135.77,137.21,135.38,136.36,{"symbol":5,"time":3520,"open":3521,"high":3087,"low":3522,"close":3523},"2024-02-14",134.95,133.27,135.11,{"symbol":5,"time":3525,"open":3125,"high":3125,"low":3526,"close":3527},"2024-02-13",132.39,133.53,{"symbol":5,"time":3529,"open":3530,"high":3531,"low":2908,"close":3532},"2024-02-12",135.6,138.03,137.48,{"symbol":5,"time":3534,"open":3523,"high":3031,"low":3535,"close":2884},"2024-02-09",133.35,{"symbol":5,"time":3537,"open":3538,"high":3539,"low":3540,"close":3517},"2024-02-08",133.89,135.53,132.5,{"symbol":5,"time":3542,"open":3543,"high":3417,"low":3544,"close":3545},"2024-02-07",134.85,132.31,133.97,{"symbol":5,"time":3547,"open":3548,"high":3549,"low":3550,"close":3490},"2024-02-06",134.78,135.45,133.03,{"symbol":5,"time":3552,"open":3553,"high":3554,"low":3555,"close":3556},"2024-02-05",135.02,135.72,133.9,135.24,{"symbol":5,"time":3558,"open":2873,"high":3559,"low":3550,"close":3560},"2024-02-02",137.25,136.48,{"symbol":5,"time":3562,"open":3025,"high":3563,"low":3564,"close":3497},"2024-02-01",136.59,132.15,{"symbol":5,"time":3566,"open":2868,"high":3567,"low":3568,"close":3569},"2024-01-31",138.63,135,135.32,{"symbol":5,"time":3571,"open":3572,"high":2846,"low":3573,"close":3574},"2024-01-30",138.37,137.97,138.61,{"symbol":5,"time":3576,"open":3046,"high":3577,"low":3578,"close":3579},"2024-01-29",140.86,136.95,138.48,{"symbol":5,"time":3581,"open":3582,"high":2842,"low":3582,"close":3583},"2024-01-26",132.55,138.72,{"symbol":5,"time":3585,"open":3586,"high":2880,"low":3587,"close":3582},"2024-01-25",132.34,131.81,{"symbol":5,"time":3589,"open":3590,"high":3591,"low":3592,"close":3593},"2024-01-24",130.59,132.3,130.05,131.09,{"symbol":5,"time":3595,"open":3596,"high":3597,"low":3598,"close":3599},"2024-01-23",130.18,130.3,129.09,129.76,{"symbol":5,"time":3601,"open":3602,"high":3603,"low":3604,"close":3605},"2024-01-22",128.85,131.5,128.56,129.68,{"symbol":5,"time":3607,"open":3608,"high":3609,"low":3610,"close":3611},"2024-01-19",125.85,128.49,124.74,127.98,{"symbol":5,"time":3613,"open":3614,"high":3615,"low":3616,"close":3614},"2024-01-18",124.92,125.51,123.23,{"symbol":5,"time":3618,"open":3619,"high":3620,"low":3621,"close":3622},"2024-01-17",125.54,127.57,125.13,126.08,{"symbol":5,"time":3624,"open":3625,"high":3626,"low":3627,"close":3628},"2024-01-16",126.9,128.03,126.07,127.52,{"symbol":5,"time":3630,"open":3631,"high":3632,"low":3633,"close":3634},"2024-01-12",128.62,129.34,126.73,127.7,{"symbol":5,"time":3636,"open":3637,"high":3637,"low":3638,"close":3639},"2024-01-11",128.92,126.74,128.34,{"symbol":5,"time":3641,"open":3642,"high":3643,"low":3644,"close":3645},"2024-01-10",131.28,131.54,127.41,128.94,{"symbol":5,"time":3647,"open":3648,"high":3649,"low":3650,"close":3651},"2024-01-09",131.99,133.47,131.25,132.93,{"symbol":5,"time":3653,"open":3654,"high":3655,"low":3656,"close":3068},"2024-01-08",131.45,133.81,130.79,{"symbol":5,"time":3658,"open":3659,"high":2883,"low":3660,"close":3661},"2024-01-05",129.44,129.01,132.42,{"symbol":5,"time":3663,"open":3664,"high":3665,"low":3666,"close":3667},"2024-01-04",130.24,131.33,129.27,129.77,{"symbol":5,"time":3669,"open":3670,"high":3671,"low":3660,"close":3672},"2024-01-03",130.81,131.64,130.72,{"symbol":5,"time":3674,"open":3675,"high":3676,"low":3677,"close":3678},"2024-01-02",130.6,132.33,129.89,132.11,{"symbol":5,"time":3680,"open":3587,"high":3540,"low":3681,"close":3682},"2023-12-29",130.65,131.12,{"symbol":5,"time":3684,"open":3685,"high":3686,"low":3687,"close":3688},"2023-12-28",131.13,132.27,130.8,132.02,{"symbol":5,"time":3690,"open":3691,"high":3642,"low":3692,"close":3693},"2023-12-27",130.94,130,131.15,{"symbol":5,"time":3695,"open":3696,"high":3697,"low":3698,"close":3699},"2023-12-26",129.74,130.82,129.23,130.73,{"symbol":5,"time":3701,"open":3702,"high":3703,"low":3704,"close":3696},"2023-12-22",130.15,131.36,129.19,{"symbol":5,"time":3706,"open":3707,"high":3708,"low":3709,"close":3710},"2023-12-21",128.89,130.63,128.63,129.64,{"symbol":5,"time":3712,"open":3713,"high":3714,"low":3715,"close":3715},"2023-12-20",131.68,132.14,127.73,{"symbol":5,"time":3717,"open":3718,"high":3719,"low":3720,"close":3721},"2023-12-19",129.57,132.06,129.22,131.52,{"symbol":5,"time":3723,"open":3724,"high":3725,"low":3726,"close":3727},"2023-12-18",130.08,130.87,129.6,129.98,{"symbol":5,"time":3729,"open":3730,"high":3731,"low":3732,"close":3605},"2023-12-15",128.37,129.95,127.5,{"symbol":5,"time":3734,"open":3735,"high":3702,"low":3736,"close":3737},"2023-12-14",126.77,126.68,129.2,{"symbol":5,"time":3739,"open":3740,"high":3741,"low":3742,"close":3743},"2023-12-13",121,125.21,120.07,125.09,{"symbol":5,"time":3745,"open":3746,"high":3747,"low":3746,"close":3748},"2023-12-12",118.52,121.06,120.29,{"symbol":5,"time":3750,"open":3751,"high":3752,"low":3753,"close":3754},"2023-12-11",117.73,119.67,117.13,118.81,{"symbol":5,"time":3756,"open":3757,"high":3758,"low":3759,"close":3760},"2023-12-08",115.5,118.55,114.89,118.09,{"symbol":5,"time":3762,"open":3763,"high":3764,"low":3765,"close":3766},"2023-12-07",114.06,115.93,113.42,115.38,{"symbol":5,"time":3768,"open":3769,"high":3760,"low":3770,"close":3771},"2023-12-06",117.27,113.49,113.77,{"symbol":5,"time":3773,"open":3774,"high":3775,"low":3776,"close":3777},"2023-12-05",114.44,116.31,113.67,115.32,{"symbol":5,"time":3779,"open":3780,"high":3781,"low":3782,"close":3783},"2023-12-04",112.99,116.02,112.64,114.94,{"symbol":5,"time":3785,"open":3786,"high":3787,"low":3786,"close":3788},"2023-12-01",111.34,115.14,113.93,{"symbol":5,"time":3790,"open":3791,"high":3792,"low":3793,"close":3794},"2023-11-30",110.8,111.97,110.18,111.66,{"symbol":5,"time":3796,"open":3797,"high":3798,"low":3797,"close":3799},"2023-11-29",109.18,111.56,110.13,{"symbol":5,"time":3801,"open":3802,"high":3803,"low":3804,"close":3805},"2023-11-28",106.37,109.05,106.14,108.58,{"symbol":5,"time":3807,"open":3808,"high":3809,"low":3810,"close":3811},"2023-11-27",105.7,106.61,105.43,106.18,{"symbol":5,"time":3813,"open":3814,"high":3815,"low":3816,"close":3817},"2023-11-24",107.08,107.36,106.23,106.57,{"symbol":5,"time":3819,"open":3820,"high":3821,"low":3822,"close":3823},"2023-11-22",106.4,107.07,105.39,106.77,{"symbol":5,"time":3825,"open":3826,"high":3827,"low":3828,"close":3829},"2023-11-21",106.81,107.25,105.6,105.78,{"symbol":5,"time":3831,"open":3832,"high":3833,"low":3834,"close":3835},"2023-11-20",107.55,107.66,106.43,107.15,{"symbol":5,"time":3837,"open":3838,"high":3839,"low":3840,"close":3839},"2023-11-17",105.86,107.68,105.03,{"symbol":5,"time":3842,"open":3843,"high":3817,"low":3844,"close":3845},"2023-11-16",106.45,104.21,105.01,{"symbol":5,"time":3847,"open":3848,"high":3849,"low":3850,"close":3851},"2023-11-15",107.28,107.54,105.51,106,{"symbol":5,"time":3853,"open":3854,"high":3855,"low":3856,"close":3857},"2023-11-14",106.93,108.13,106.76,107.01,{"symbol":5,"time":3859,"open":3860,"high":3861,"low":3862,"close":3863},"2023-11-13",104.04,106.06,103.79,104.37,{"symbol":5,"time":3865,"open":3866,"high":3867,"low":3868,"close":3869},"2023-11-10",104,104.63,102.63,104.58,{"symbol":5,"time":3871,"open":3872,"high":3873,"low":3874,"close":3875},"2023-11-09",105.76,106.02,103.99,104.49,{"symbol":5,"time":3877,"open":3878,"high":3879,"low":3880,"close":3881},"2023-11-08",105,105.85,104.32,105.08,{"symbol":5,"time":3883,"open":3884,"high":3885,"low":3886,"close":3845},"2023-11-07",104.84,105.74,104.44,{"symbol":5,"time":3888,"open":3889,"high":3890,"low":3891,"close":3892},"2023-11-06",106.1,106.92,104.64,105.45,{"symbol":5,"time":3894,"open":3895,"high":3855,"low":3895,"close":3896},"2023-11-03",105.87,106.32,{"symbol":5,"time":3898,"open":3899,"high":3900,"low":3901,"close":3902},"2023-11-02",102,104.93,101.38,104.65,{"symbol":5,"time":3904,"open":3905,"high":3906,"low":3907,"close":3908},"2023-11-01",101.65,101.72,99.37,100.27,{"symbol":5,"time":3910,"open":3911,"high":3912,"low":3913,"close":3914},"2023-10-31",100.88,101.83,99.82,101.29,{"symbol":5,"time":3916,"open":3917,"high":3918,"low":3919,"close":3920},"2023-10-30",98.62,101.26,98.42,100.54,{"symbol":5,"time":3922,"open":3923,"high":3924,"low":3925,"close":3926},"2023-10-27",96.49,99.77,96.16,97.74,{"symbol":5,"time":3928,"open":3929,"high":3930,"low":3931,"close":3932},"2023-10-26",89.41,91.09,89.08,89.51,{"symbol":5,"time":3934,"open":3935,"high":3936,"low":3937,"close":3938},"2023-10-25",88.6,90.13,88.23,88.97,{"symbol":5,"time":3940,"open":3941,"high":3942,"low":3943,"close":3944},"2023-10-24",90.71,91.32,88.83,89.2,{"symbol":5,"time":3946,"open":3947,"high":3948,"low":3949,"close":3950},"2023-10-23",90.06,91.77,89.5,90.38,{"symbol":5,"time":3952,"open":3953,"high":3954,"low":3955,"close":3956},"2023-10-20",92.4,92.86,89.74,90.23,{"symbol":5,"time":3958,"open":3959,"high":3960,"low":3961,"close":3962},"2023-10-19",94.51,95.18,92.31,92.7,{"symbol":5,"time":3964,"open":3965,"high":3966,"low":3967,"close":3968},"2023-10-18",97.04,97.57,95.59,95.93,{"symbol":5,"time":3970,"open":3971,"high":3972,"low":3971,"close":3973},"2023-10-17",95.91,99.26,98.04,{"symbol":5,"time":3975,"open":3976,"high":3977,"low":3978,"close":3979},"2023-10-16",96.41,97.51,95.54,97.15,{"symbol":5,"time":3981,"open":3982,"high":3983,"low":3984,"close":3985},"2023-10-13",97.7,98.23,94.57,95.2,{"symbol":5,"time":3987,"open":3988,"high":3989,"low":3990,"close":3991},"2023-10-12",97.71,97.88,95.44,96.91,{"symbol":5,"time":3993,"open":3994,"high":3995,"low":3996,"close":3997},"2023-10-11",97,98.59,95.85,97.12,{"symbol":5,"time":3999,"open":4000,"high":4001,"low":4000,"close":4002},"2023-10-10",95.23,98.29,96.98,{"symbol":5,"time":4004,"open":4005,"high":4006,"low":4007,"close":4008},"2023-10-09",92.59,94.88,92.37,94.33,{"symbol":5,"time":4010,"open":4011,"high":4012,"low":4013,"close":4014},"2023-10-06",91.35,94.46,91.02,93.54,{"symbol":5,"time":4016,"open":4017,"high":4018,"low":4019,"close":4020},"2023-10-05",91.85,92.52,90.88,92.11,{"symbol":5,"time":4022,"open":4023,"high":4024,"low":4025,"close":4026},"2023-10-04",93.28,93.59,91.79,92.61,{"symbol":5,"time":4028,"open":4029,"high":4030,"low":4031,"close":4032},"2023-10-03",94.07,94.52,92.53,93.05,{"symbol":5,"time":4034,"open":4035,"high":4036,"low":4037,"close":4038},"2023-10-02",96.87,97.5,94.65,95.12,{"symbol":5,"time":4040,"open":4041,"high":4042,"low":4043,"close":4044},"2023-09-29",97.69,98.65,96.59,97.05,{"symbol":5,"time":4046,"open":4047,"high":4048,"low":4049,"close":4050},"2023-09-28",95.45,97.09,95.07,97.01,{"symbol":5,"time":4052,"open":3977,"high":4053,"low":4054,"close":4055},"2023-09-27",97.55,94.72,95.49,{"symbol":5,"time":4057,"open":3994,"high":3995,"low":4058,"close":4059},"2023-09-26",96.17,97.1,{"symbol":5,"time":4061,"open":4062,"high":4063,"low":4064,"close":3989},"2023-09-25",97.65,98.7,97.02,{"symbol":5,"time":4066,"open":4067,"high":4068,"low":4069,"close":4070},"2023-09-22",98.85,99.08,97.61,98.27,{"symbol":5,"time":4072,"open":4073,"high":4074,"low":4075,"close":4076},"2023-09-21",100.15,100.51,98.89,98.93,[4078,4084,4089,4094,4099,4104,4109,4114,4119,4124,4129,4134,4139,4144,4148,4153,4158,4163,4168,4173,4178,4181,4186,4190,4195,4200,4205,4210,4215,4220,4225,4230,4235,4240,4245,4250,4255,4260,4265,4270,4275,4280,4285,4290,4295,4300,4305,4310,4315,4320,4325,4330,4335,4340,4344,4349,4353,4358,4363,4367,4371,4376,4381,4386,4391,4396,4401,4406,4411,4416,4421,4426,4430,4435,4440,4444,4449,4454,4458,4463,4468,4473,4478,4483,4488,4493,4497,4502,4507,4512,4516,4520,4525,4530,4534,4539,4544,4549,4554,4559,4564,4569,4574,4579,4584,4589,4594,4598,4603,4608,4613,4618,4623,4628,4633,4638,4643,4648,4653,4658,4663,4668,4673,4678,4683,4688,4693,4698,4703,4708,4713,4718,4723,4728,4733,4738,4743,4748,4753,4758,4763,4768,4773,4778,4783,4788,4793,4798,4803,4808,4813,4817,4822,4827,4832,4837,4842,4847,4852,4856,4861,4865,4870,4875,4880,4885,4890,4895,4899,4902,4907,4912,4916,4920,4923,4927,4931,4936,4939,4944,4949,4954,4959,4963,4968,4973,4977,4981,4985,4990,4995,5000,5004,5009,5013,5018,5023,5028,5033,5038,5042,5047,5052,5057,5062,5067,5072,5077,5082,5086,5090,5095,5098,5103,5108,5113,5118,5122,5124,5128,5133,5138,5142,5147,5151,5156,5161,5166,5169,5174,5179,5184,5189,5192,5197,5202,5207,5211,5216,5220,5225,5229,5234,5239,5244,5249,5254,5259,5264,5268,5272,5276,5281,5286,5291,5296,5301,5306,5311,5316,5321,5325,5330,5335,5340,5345,5349],{"symbol":4079,"time":26,"open":4080,"high":4081,"low":4082,"close":4083},"SPY",761.31,762,757.97,761.69,{"symbol":4079,"time":32,"open":4085,"high":4086,"low":4087,"close":4088},763.15,763.57,759.96,762.6,{"symbol":4079,"time":38,"open":4090,"high":4091,"low":4092,"close":4093},759.5,761.67,749.6,754.05,{"symbol":4079,"time":44,"open":4095,"high":4096,"low":4097,"close":4098},760.12,760.35,756.15,757.39,{"symbol":4079,"time":50,"open":4100,"high":4101,"low":4102,"close":4103},759,763.52,757.93,760.88,{"symbol":4079,"time":56,"open":4105,"high":4106,"low":4107,"close":4108},764.72,766.38,763.6,764.29,{"symbol":4079,"time":62,"open":4110,"high":4111,"low":4112,"close":4113},758.03,760.11,756.64,757.83,{"symbol":4079,"time":68,"open":4115,"high":4116,"low":4117,"close":4118},764.08,764.47,760.94,762.4,{"symbol":4079,"time":73,"open":4120,"high":4121,"low":4122,"close":4123},769.07,769.7,765.14,765.96,{"symbol":4079,"time":79,"open":4125,"high":4126,"low":4127,"close":4128},772.01,772.87,769,770.19,{"symbol":4079,"time":85,"open":4130,"high":4131,"low":4132,"close":4133},767.9,774.03,767.45,773.17,{"symbol":4079,"time":91,"open":4135,"high":4136,"low":4137,"close":4138},762.45,766.43,761.73,765.16,{"symbol":4079,"time":96,"open":4140,"high":4141,"low":4142,"close":4143},762.01,764.67,759.48,761.78,{"symbol":4079,"time":102,"open":4145,"high":4146,"low":4105,"close":4147},767.33,768,767.05,{"symbol":4079,"time":108,"open":4149,"high":4150,"low":4151,"close":4152},771.76,775.3,768.31,769.35,{"symbol":4079,"time":114,"open":4154,"high":4155,"low":4156,"close":4157},768.5,772.36,767.16,771.1,{"symbol":4079,"time":120,"open":4159,"high":4160,"low":4161,"close":4162},764.73,767.35,763.93,766.08,{"symbol":4079,"time":126,"open":4164,"high":4165,"low":4166,"close":4167},766.16,766.78,763.05,765.91,{"symbol":4079,"time":131,"open":4169,"high":4170,"low":4171,"close":4172},764.78,765.22,762.08,763.47,{"symbol":4079,"time":137,"open":4174,"high":4175,"low":4176,"close":4177},766.05,767.85,764.17,765.72,{"symbol":4079,"time":142,"open":4123,"high":4179,"low":4180,"close":4088},768.15,762.04,{"symbol":4079,"time":148,"open":4182,"high":4183,"low":4184,"close":4185},770.36,772.47,768.1,769.06,{"symbol":4079,"time":154,"open":4187,"high":4188,"low":4189,"close":4132},768.7,769.5,766.92,{"symbol":4079,"time":160,"open":4191,"high":4192,"low":4193,"close":4194},776.18,776.78,772.51,772.67,{"symbol":4079,"time":166,"open":4196,"high":4197,"low":4198,"close":4199},778.54,778.8,775.43,776.34,{"symbol":4079,"time":172,"open":4201,"high":4202,"low":4203,"close":4204},774.87,779.37,774.11,777.88,{"symbol":4079,"time":178,"open":4206,"high":4207,"low":4208,"close":4209},774.71,774.9,771.28,772.49,{"symbol":4079,"time":184,"open":4211,"high":4212,"low":4213,"close":4214},774.53,774.61,769.2,770.56,{"symbol":4079,"time":189,"open":4216,"high":4217,"low":4218,"close":4219},772.6,775.05,771.62,773.03,{"symbol":4079,"time":195,"open":4221,"high":4222,"low":4223,"close":4224},771.02,773.92,769.61,773.26,{"symbol":4079,"time":201,"open":4226,"high":4227,"low":4228,"close":4229},770.21,771.82,767.46,768.56,{"symbol":4079,"time":207,"open":4231,"high":4232,"low":4233,"close":4234},775.85,776.85,769.51,769.79,{"symbol":4079,"time":212,"open":4236,"high":4237,"low":4238,"close":4239},760.63,773.41,760.52,771.33,{"symbol":4079,"time":217,"open":4241,"high":4242,"low":4243,"close":4244},749.44,758.58,748.8,757.67,{"symbol":4079,"time":223,"open":4246,"high":4247,"low":4248,"close":4249},744.68,748.9,737.68,747.03,{"symbol":4079,"time":228,"open":4251,"high":4252,"low":4253,"close":4254},736.05,742.45,734.59,741.69,{"symbol":4079,"time":234,"open":4256,"high":4257,"low":4258,"close":4259},739.97,742.68,729.1,729.46,{"symbol":4079,"time":239,"open":4261,"high":4262,"low":4263,"close":4264},739.19,742.79,735.98,740.86,{"symbol":4079,"time":245,"open":4266,"high":4267,"low":4268,"close":4269},744.91,745.53,735.87,739.09,{"symbol":4079,"time":251,"open":4271,"high":4272,"low":4273,"close":4274},738.51,743.72,737.29,738.93,{"symbol":4079,"time":257,"open":4276,"high":4277,"low":4278,"close":4279},739.37,742.56,735.21,738.18,{"symbol":4079,"time":262,"open":4281,"high":4282,"low":4283,"close":4284},746.62,750.02,746.37,747.41,{"symbol":4079,"time":267,"open":4286,"high":4287,"low":4288,"close":4289},746.29,749.04,744.18,748.28,{"symbol":4079,"time":273,"open":4291,"high":4292,"low":4293,"close":4294},747.06,748.73,741.51,742.09,{"symbol":4079,"time":279,"open":4296,"high":4297,"low":4298,"close":4299},742.08,747.29,740.8,743.29,{"symbol":4079,"time":285,"open":4301,"high":4302,"low":4303,"close":4304},752.76,754.57,747.88,750.72,{"symbol":4079,"time":291,"open":4306,"high":4307,"low":4308,"close":4309},754.24,755.58,750.2,754.81,{"symbol":4079,"time":296,"open":4311,"high":4312,"low":4313,"close":4314},750.91,753.34,748.66,751.83,{"symbol":4079,"time":302,"open":4316,"high":4317,"low":4318,"close":4319},752.47,753.91,748,749.17,{"symbol":4079,"time":308,"open":4321,"high":4322,"low":4323,"close":4324},752.05,755.42,748.1,754.95,{"symbol":4079,"time":314,"open":4326,"high":4327,"low":4328,"close":4329},747.35,751.97,745.59,751.71,{"symbol":4079,"time":319,"open":4331,"high":4332,"low":4333,"close":4334},743.16,746.15,739.51,745.4,{"symbol":4079,"time":325,"open":4336,"high":4337,"low":4338,"close":4339},750.22,750.96,745.21,747.71,{"symbol":4079,"time":330,"open":4341,"high":4342,"low":4284,"close":4343},748.74,752.41,751.28,{"symbol":4079,"time":336,"open":4345,"high":4346,"low":4347,"close":4348},747.4,751.31,740.03,744.78,{"symbol":4079,"time":341,"open":4350,"high":4241,"low":4351,"close":4352},745,742.38,745.76,{"symbol":4079,"time":347,"open":4354,"high":4355,"low":4356,"close":4357},741.29,748.02,740.89,746.77,{"symbol":4079,"time":353,"open":4359,"high":4360,"low":4361,"close":4362},736.53,741.56,732.09,741,{"symbol":4079,"time":359,"open":4364,"high":4359,"low":4365,"close":4366},728.95,716.58,728.99,{"symbol":4079,"time":365,"open":4368,"high":4276,"low":4369,"close":4370},738.91,729.6,734.3,{"symbol":4079,"time":370,"open":4372,"high":4373,"low":4374,"close":4375},735.17,739.95,730.84,733.24,{"symbol":4079,"time":376,"open":4377,"high":4378,"low":4379,"close":4380},733.81,739.63,732.3,733.58,{"symbol":4079,"time":382,"open":4382,"high":4383,"low":4384,"close":4385},747.7,750.18,743.13,744.39,{"symbol":4079,"time":387,"open":4387,"high":4388,"low":4389,"close":4390},747.76,748.23,743.86,746.74,{"symbol":4079,"time":393,"open":4392,"high":4393,"low":4394,"close":4395},751.29,752.15,739.22,740.96,{"symbol":4079,"time":398,"open":4397,"high":4398,"low":4399,"close":4400},754.55,755.44,749.88,750.33,{"symbol":4079,"time":403,"open":4402,"high":4403,"low":4404,"close":4405},751.85,756.68,751.76,754.83,{"symbol":4079,"time":409,"open":4407,"high":4408,"low":4409,"close":4410},740.71,744.44,735.03,741.75,{"symbol":4079,"time":415,"open":4412,"high":4413,"low":4414,"close":4415},728.76,740,724.41,737.76,{"symbol":4079,"time":421,"open":4417,"high":4418,"low":4419,"close":4420},733.39,738.38,725.33,725.43,{"symbol":4079,"time":427,"open":4422,"high":4423,"low":4424,"close":4425},743.63,746.9,722.59,737.05,{"symbol":4079,"time":433,"open":4427,"high":4428,"low":4429,"close":4394},743.36,745.34,738.19,{"symbol":4079,"time":439,"open":4431,"high":4432,"low":4433,"close":4434},752.31,752.82,735.53,737.55,{"symbol":4079,"time":445,"open":4436,"high":4437,"low":4438,"close":4439},752.1,758.31,751.47,757.09,{"symbol":4079,"time":451,"open":4441,"high":4442,"low":4443,"close":4306},758.15,758.8,753.57,{"symbol":4079,"time":457,"open":4445,"high":4446,"low":4447,"close":4448},757.03,760.4,756.75,759.57,{"symbol":4079,"time":463,"open":4450,"high":4451,"low":4452,"close":4453},755.36,760.28,754.69,758.54,{"symbol":4079,"time":469,"open":4455,"high":4456,"low":4452,"close":4457},755.9,758.08,756.48,{"symbol":4079,"time":475,"open":4459,"high":4460,"low":4461,"close":4462},750.25,755.15,749.23,754.6,{"symbol":4079,"time":481,"open":4464,"high":4465,"low":4466,"close":4467},750.88,751.38,748.22,750.46,{"symbol":4079,"time":487,"open":4469,"high":4470,"low":4471,"close":4472},750.01,752.13,748.37,750.59,{"symbol":4079,"time":493,"open":4474,"high":4475,"low":4476,"close":4477},746.24,748.94,744.48,745.64,{"symbol":4079,"time":499,"open":4479,"high":4480,"low":4481,"close":4482},738.64,744.87,737.03,742.72,{"symbol":4079,"time":505,"open":4484,"high":4485,"low":4486,"close":4487},735.71,741.87,733.89,741.25,{"symbol":4079,"time":510,"open":4489,"high":4490,"low":4491,"close":4492},734.78,737.65,731.53,733.73,{"symbol":4079,"time":516,"open":4494,"high":4495,"low":4417,"close":4496},739.83,741.42,738.65,{"symbol":4079,"time":521,"open":4498,"high":4499,"low":4500,"close":4501},741.79,743.46,737.96,739.17,{"symbol":4079,"time":526,"open":4503,"high":4504,"low":4505,"close":4506},743.65,749.53,743.56,748.17,{"symbol":4079,"time":532,"open":4508,"high":4509,"low":4510,"close":4511},738.47,743.91,735.47,742.31,{"symbol":4079,"time":537,"open":4513,"high":4514,"low":4515,"close":4279},736.89,738.84,731.83,{"symbol":4079,"time":542,"open":4517,"high":4518,"low":4517,"close":4519},736.45,740.79,739.3,{"symbol":4079,"time":547,"open":4521,"high":4522,"low":4523,"close":4524},734.93,738.08,734.57,737.62,{"symbol":4079,"time":553,"open":4526,"high":4527,"low":4528,"close":4529},735.05,736.13,729.75,731.58,{"symbol":4079,"time":559,"open":4531,"high":4253,"low":4532,"close":4533},728.16,727.82,733.83,{"symbol":4079,"time":563,"open":4535,"high":4536,"low":4537,"close":4538},721.77,725.04,721.49,723.77,{"symbol":4079,"time":569,"open":4540,"high":4541,"low":4542,"close":4543},720.07,722.12,714.99,718.01,{"symbol":4079,"time":574,"open":4545,"high":4546,"low":4547,"close":4548},721.25,724.87,720.47,720.65,{"symbol":4079,"time":580,"open":4550,"high":4551,"low":4552,"close":4553},714.63,719.79,710.45,718.66,{"symbol":4079,"time":585,"open":4555,"high":4556,"low":4557,"close":4558},711,712.2,708.37,711.58,{"symbol":4079,"time":590,"open":4560,"high":4561,"low":4562,"close":4563},711.82,712.88,709.25,711.69,{"symbol":4079,"time":595,"open":4565,"high":4566,"low":4567,"close":4568},713.17,715.63,712.3,715.17,{"symbol":4079,"time":601,"open":4570,"high":4571,"low":4572,"close":4573},710.75,714.47,709.01,713.94,{"symbol":4079,"time":607,"open":4575,"high":4576,"low":4577,"close":4578},709.5,712.36,702.28,708.45,{"symbol":4079,"time":612,"open":4580,"high":4581,"low":4582,"close":4583},709.15,711.45,708.22,711.21,{"symbol":4079,"time":618,"open":4585,"high":4586,"low":4587,"close":4588},710.28,711.28,702.64,704.08,{"symbol":4079,"time":623,"open":4590,"high":4591,"low":4592,"close":4593},708.78,709.91,706.14,708.72,{"symbol":4079,"time":628,"open":4592,"high":4595,"low":4596,"close":4597},712.39,705.76,710.14,{"symbol":4079,"time":633,"open":4599,"high":4600,"low":4601,"close":4602},701.06,702.78,698.53,701.66,{"symbol":4079,"time":639,"open":4604,"high":4605,"low":4606,"close":4607},695.26,700.28,694.2,699.94,{"symbol":4079,"time":645,"open":4609,"high":4610,"low":4611,"close":4612},687.69,694.58,687.66,694.46,{"symbol":4079,"time":650,"open":4614,"high":4615,"low":4616,"close":4617},677.41,686.3,676.58,686.1,{"symbol":4079,"time":656,"open":4619,"high":4620,"low":4621,"close":4622},681.32,682.03,678.45,679.46,{"symbol":4079,"time":662,"open":4624,"high":4625,"low":4626,"close":4627},674.84,681.16,673.77,679.91,{"symbol":4079,"time":668,"open":4629,"high":4630,"low":4631,"close":4632},676.39,677.08,671.46,676.01,{"symbol":4079,"time":674,"open":4634,"high":4635,"low":4636,"close":4637},656.65,659.61,651.06,659.22,{"symbol":4079,"time":680,"open":4639,"high":4640,"low":4641,"close":4642},655.86,659.72,655.52,658.93,{"symbol":4079,"time":686,"open":4644,"high":4645,"low":4646,"close":4647},646.42,658.2,645.11,655.83,{"symbol":4079,"time":692,"open":4649,"high":4650,"low":4651,"close":4652},653.9,658.52,653,655.24,{"symbol":4079,"time":697,"open":4654,"high":4655,"low":4656,"close":4657},638.94,651.54,637.98,650.34,{"symbol":4079,"time":703,"open":4659,"high":4660,"low":4661,"close":4662},640.11,640.37,629.28,631.97,{"symbol":4079,"time":709,"open":4664,"high":4665,"low":4666,"close":4667},642.5,642.66,633.11,634.09,{"symbol":4079,"time":715,"open":4669,"high":4670,"low":4671,"close":4672},652.06,654.85,644.82,645.09,{"symbol":4079,"time":721,"open":4674,"high":4675,"low":4676,"close":4677},658.67,660.89,654.24,656.82,{"symbol":4079,"time":727,"open":4679,"high":4680,"low":4681,"close":4682},651.32,657.03,649.88,653.18,{"symbol":4079,"time":732,"open":4684,"high":4685,"low":4686,"close":4687},658.07,662.62,653.94,655.38,{"symbol":4079,"time":737,"open":4689,"high":4690,"low":4691,"close":4692},656.51,656.69,644.72,648.57,{"symbol":4079,"time":742,"open":4694,"high":4695,"low":4696,"close":4697},656.97,662.98,655.17,659.8,{"symbol":4079,"time":748,"open":4699,"high":4700,"low":4701,"close":4702},668.36,669.72,661.19,661.43,{"symbol":4079,"time":752,"open":4704,"high":4705,"low":4706,"close":4707},672.39,674.44,669.7,670.79,{"symbol":4079,"time":758,"open":4709,"high":4710,"low":4711,"close":4712},668.38,672.07,667.12,669.03,{"symbol":4079,"time":763,"open":4714,"high":4715,"low":4716,"close":4717},669.27,672.34,661.36,662.29,{"symbol":4079,"time":768,"open":4719,"high":4720,"low":4721,"close":4722},671.16,671.65,665.87,666.06,{"symbol":4079,"time":773,"open":4724,"high":4725,"low":4726,"close":4727},677.58,680.08,673.34,676.33,{"symbol":4079,"time":778,"open":4729,"high":4730,"low":4731,"close":4732},677.72,683.36,674.76,677.18,{"symbol":4079,"time":783,"open":4734,"high":4735,"low":4736,"close":4737},666.39,679.92,662.39,678.27,{"symbol":4079,"time":789,"open":4739,"high":4740,"low":4741,"close":4742},673.41,676.11,669.76,672.38,{"symbol":4079,"time":795,"open":4744,"high":4745,"low":4746,"close":4747},682.08,685.53,675.61,681.31,{"symbol":4079,"time":801,"open":4749,"high":4750,"low":4751,"close":4752},681.63,687.09,679.62,685.13,{"symbol":4079,"time":807,"open":4754,"high":4755,"low":4756,"close":4757},675.06,682.61,669.66,680.33,{"symbol":4079,"time":813,"open":4759,"high":4760,"low":4761,"close":4762},678.7,688.62,678.02,686.38,{"symbol":4079,"time":819,"open":4764,"high":4765,"low":4766,"close":4767},683.09,686.86,681.64,685.99,{"symbol":4079,"time":825,"open":4769,"high":4770,"low":4771,"close":4772},693.28,693.3,684.35,689.3,{"symbol":4079,"time":831,"open":4774,"high":4775,"low":4776,"close":4777},690.18,693.68,690.1,693.15,{"symbol":4079,"time":836,"open":4779,"high":4780,"low":4781,"close":4782},681.9,688.35,680,687.35,{"symbol":4079,"time":842,"open":4784,"high":4785,"low":4786,"close":4787},687.83,690,680.37,682.39,{"symbol":4079,"time":848,"open":4789,"high":4790,"low":4791,"close":4792},682.32,690.06,681.73,689.43,{"symbol":4079,"time":852,"open":4794,"high":4795,"low":4796,"close":4797},683.84,686.18,681.55,684.48,{"symbol":4079,"time":857,"open":4799,"high":4800,"low":4801,"close":4802},684.02,689.15,682.83,686.29,{"symbol":4079,"time":862,"open":4804,"high":4805,"low":4806,"close":4807},680.14,684.94,675.78,682.85,{"symbol":4079,"time":867,"open":4809,"high":4810,"low":4811,"close":4812},681.69,686.28,677.52,681.75,{"symbol":4079,"time":873,"open":4814,"high":4815,"low":4786,"close":4816},694.24,695.35,681.27,{"symbol":4079,"time":879,"open":4818,"high":4819,"low":4820,"close":4821},696.39,697.14,689.18,691.96,{"symbol":4079,"time":885,"open":4823,"high":4824,"low":4825,"close":4826},694.95,696.54,691.66,692.12,{"symbol":4079,"time":891,"open":4828,"high":4829,"low":4830,"close":4831},689.42,695.87,688.34,693.95,{"symbol":4079,"time":897,"open":4833,"high":4834,"low":4835,"close":4836},681.46,692.31,680.85,690.62,{"symbol":4079,"time":902,"open":4838,"high":4839,"low":4840,"close":4841},680.94,683.69,675.79,677.62,{"symbol":4079,"time":908,"open":4843,"high":4844,"low":4845,"close":4846},690.35,691.45,681.76,686.19,{"symbol":4079,"time":914,"open":4848,"high":4849,"low":4850,"close":4851},696.21,696.96,684.03,689.53,{"symbol":4079,"time":919,"open":4853,"high":4854,"low":4828,"close":4855},689.58,696.93,695.41,{"symbol":4079,"time":923,"open":4857,"high":4858,"low":4859,"close":4860},691.79,694.21,687.12,691.97,{"symbol":4079,"time":929,"open":4818,"high":4862,"low":4863,"close":4864},697.06,684.83,694.04,{"symbol":4079,"time":935,"open":4866,"high":4867,"low":4868,"close":4869},697.05,697.84,693.94,695.42,{"symbol":4079,"time":940,"open":4871,"high":4872,"low":4873,"close":4874},694.18,696.53,693.57,695.49,{"symbol":4079,"time":946,"open":4876,"high":4877,"low":4878,"close":4879},690.49,694.13,689.92,692.73,{"symbol":4079,"time":952,"open":4881,"high":4882,"low":4883,"close":4884},688.15,690.96,687.16,689.23,{"symbol":4079,"time":958,"open":4886,"high":4887,"low":4888,"close":4889},689.85,691.13,686.92,688.98,{"symbol":4079,"time":964,"open":4891,"high":4892,"low":4893,"close":4894},679.65,688.74,678.13,685.4,{"symbol":4079,"time":970,"open":4896,"high":4897,"low":4898,"close":4724},681.49,684.77,676.57,{"symbol":4079,"time":975,"open":4900,"high":4901,"low":4776,"close":4825},693.66,694.25,{"symbol":4079,"time":981,"open":4903,"high":4904,"low":4905,"close":4906},694.57,695.45,691.25,692.24,{"symbol":4079,"time":986,"open":4908,"high":4909,"low":4910,"close":4911},691,691.72,686.04,690.36,{"symbol":4079,"time":992,"open":4874,"high":4913,"low":4914,"close":4915},696.09,691.35,693.77,{"symbol":4079,"time":998,"open":4917,"high":4913,"low":4918,"close":4919},690.68,690.63,695.16,{"symbol":4079,"time":1004,"open":4918,"high":4921,"low":4820,"close":4922},695.31,694.07,{"symbol":4079,"time":1010,"open":4924,"high":4836,"low":4925,"close":4926},688.82,687.49,689.51,{"symbol":4079,"time":1016,"open":4928,"high":4929,"low":4930,"close":4853},692.19,693.96,689.32,{"symbol":4079,"time":1022,"open":4932,"high":4933,"low":4934,"close":4935},687.93,692.32,687.78,691.81,{"symbol":4079,"time":1028,"open":4937,"high":4792,"low":4762,"close":4938},686.54,687.72,{"symbol":4079,"time":1034,"open":4940,"high":4941,"low":4942,"close":4943},685.71,686.87,679.82,683.17,{"symbol":4079,"time":1040,"open":4945,"high":4946,"low":4947,"close":4948},687.14,687.36,681.71,681.92,{"symbol":4079,"time":1045,"open":4950,"high":4951,"low":4952,"close":4953},687.45,688.56,686.58,687.01,{"symbol":4079,"time":1051,"open":4955,"high":4956,"low":4957,"close":4958},687.54,689.2,686.07,687.85,{"symbol":4079,"time":1057,"open":4960,"high":4825,"low":4961,"close":4962},690.64,689.27,690.31,{"symbol":4079,"time":1062,"open":4964,"high":4965,"low":4966,"close":4967},687.95,690.83,687.8,690.38,{"symbol":4079,"time":1068,"open":4969,"high":4970,"low":4971,"close":4972},683.92,688.2,683.87,687.96,{"symbol":4079,"time":1074,"open":4974,"high":4975,"low":4976,"close":4863},683.94,685.36,680.59,{"symbol":4079,"time":1079,"open":4978,"high":4979,"low":4980,"close":4976},676.59,681.09,676.47,{"symbol":4079,"time":1085,"open":4982,"high":4983,"low":4984,"close":4980},677.6,680.74,674.9,{"symbol":4079,"time":1090,"open":4986,"high":4987,"low":4988,"close":4989},679.89,680.44,671.2,671.4,{"symbol":4079,"time":1096,"open":4991,"high":4992,"low":4993,"close":4994},679.23,681.08,674.98,678.87,{"symbol":4079,"time":1101,"open":4996,"high":4997,"low":4998,"close":4999},685.74,685.76,679.25,680.73,{"symbol":4079,"time":1107,"open":5001,"high":5002,"low":5003,"close":4845},688.17,688.88,679.17,{"symbol":4079,"time":1113,"open":5005,"high":5006,"low":5007,"close":5008},685.14,689.25,682.17,689.17,{"symbol":4079,"time":1118,"open":5010,"high":5011,"low":4747,"close":5012},682.56,688.97,687.57,{"symbol":4079,"time":1123,"open":5014,"high":5015,"low":5016,"close":5017},683.15,685.39,682.59,683.04,{"symbol":4079,"time":1129,"open":5019,"high":5020,"low":5021,"close":5022},686.59,686.64,681.57,683.63,{"symbol":4079,"time":1134,"open":5024,"high":5025,"low":5026,"close":5027},685.47,688.39,684.58,685.69,{"symbol":4079,"time":1139,"open":5029,"high":5030,"low":5031,"close":5032},685.3,685.37,681.34,684.39,{"symbol":4079,"time":1144,"open":5034,"high":5035,"low":5036,"close":5037},680.57,684.91,679.69,683.89,{"symbol":4079,"time":1150,"open":4948,"high":5039,"low":5040,"close":5041},683.82,679.33,681.53,{"symbol":4079,"time":1155,"open":5043,"high":5044,"low":5045,"close":5046},678.81,682.99,678.74,680.27,{"symbol":4079,"time":1160,"open":5048,"high":5049,"low":5050,"close":5051},680.86,683.67,680.5,683.39,{"symbol":4079,"time":1166,"open":5053,"high":5054,"low":5055,"close":5056},677.63,681.7,676.72,679.68,{"symbol":4079,"time":1171,"open":5058,"high":5059,"low":5060,"close":5061},668.63,676.21,664.48,675.02,{"symbol":4079,"time":1177,"open":5063,"high":5064,"low":5065,"close":5066},662.69,670.06,661.59,668.73,{"symbol":4079,"time":1181,"open":5068,"high":5069,"low":5070,"close":5071},655.05,664.55,650.85,659.03,{"symbol":4079,"time":1187,"open":5073,"high":5074,"low":5075,"close":5076},672.91,675.56,651.89,652.53,{"symbol":4079,"time":1192,"open":5078,"high":5079,"low":5080,"close":5081},660.78,667.34,658.75,662.63,{"symbol":4079,"time":1196,"open":5083,"high":5084,"low":4639,"close":5085},662.1,665.12,660.08,{"symbol":4079,"time":1202,"open":4706,"high":5087,"low":5088,"close":5089},673.71,662.17,665.67,{"symbol":4079,"time":1207,"open":5091,"high":5092,"low":5093,"close":5094},665.38,675.66,663.27,671.93,{"symbol":4079,"time":1211,"open":5050,"high":5048,"low":5096,"close":5097},670.52,672.04,{"symbol":4079,"time":1217,"open":5099,"high":5100,"low":5101,"close":5102},684.79,684.96,680.95,683.38,{"symbol":4079,"time":1222,"open":5104,"high":5105,"low":5106,"close":5107},679.95,683.57,678.73,683,{"symbol":4079,"time":1227,"open":5109,"high":5110,"low":5111,"close":5112},677.24,682.18,675.03,681.44,{"symbol":4079,"time":1233,"open":5114,"high":5115,"low":5116,"close":5117},667.91,671.08,661.21,670.97,{"symbol":4079,"time":1239,"open":4980,"high":5119,"low":5120,"close":5121},677.38,668.72,670.31,{"symbol":4079,"time":1244,"open":4993,"high":5048,"low":5123,"close":4724},674.17,{"symbol":4079,"time":1249,"open":4740,"high":5125,"low":5126,"close":5127},679.96,674.58,675.24,{"symbol":4079,"time":1254,"open":5129,"high":5130,"low":5131,"close":5132},685.67,685.8,679.94,683.34,{"symbol":4079,"time":1260,"open":5134,"high":5135,"low":5136,"close":5137},685.04,685.08,679.24,682.06,{"symbol":4079,"time":1265,"open":5139,"high":5140,"low":5141,"close":5141},683.9,685.94,679.83,{"symbol":4079,"time":1270,"open":5143,"high":5144,"low":5145,"close":5146},688.72,689.7,682.87,687.39,{"symbol":4079,"time":1276,"open":5148,"high":5149,"low":4863,"close":5150},687.05,688.91,687.06,{"symbol":4079,"time":1282,"open":5152,"high":5153,"low":5154,"close":5155},682.73,685.54,682.12,685.24,{"symbol":4079,"time":1288,"open":5157,"high":5158,"low":5159,"close":5160},676.46,678.47,675.65,677.25,{"symbol":4079,"time":1294,"open":5162,"high":5163,"low":5164,"close":5165},668.12,672.71,667.8,671.76,{"symbol":4079,"time":1298,"open":5167,"high":5167,"low":5168,"close":5164},672,663.3,{"symbol":4079,"time":1304,"open":5170,"high":5171,"low":5172,"close":5173},671.44,672.99,669.98,671.29,{"symbol":4079,"time":1308,"open":5175,"high":5176,"low":5177,"close":5178},667.32,672.21,667.27,671.3,{"symbol":4079,"time":1314,"open":5180,"high":5181,"low":5182,"close":5183},659.5,665.76,658.14,664.39,{"symbol":4079,"time":1318,"open":5185,"high":5186,"low":5187,"close":5188},666.82,668.71,657.11,660.64,{"symbol":4079,"time":1324,"open":5185,"high":5190,"low":4642,"close":5191},670.23,665.17,{"symbol":4079,"time":1329,"open":5193,"high":5194,"low":5195,"close":5196},657.17,665.83,653.17,662.23,{"symbol":4079,"time":1334,"open":5198,"high":5199,"low":5200,"close":5201},660.65,665.13,659.77,663.04,{"symbol":4079,"time":1340,"open":5203,"high":5204,"low":5205,"close":5206},672.13,673.95,652.84,653.02,{"symbol":4079,"time":1346,"open":5208,"high":5209,"low":5210,"close":4719},673.53,673.94,669.21,{"symbol":4079,"time":1352,"open":5212,"high":5213,"low":5214,"close":5215},670.25,673.21,669.42,673.11,{"symbol":4079,"time":1357,"open":5217,"high":5171,"low":5218,"close":5219},672.54,667.67,669.12,{"symbol":4079,"time":1363,"open":5221,"high":5222,"low":5223,"close":5224},671.62,672.51,669.46,671.61,{"symbol":4079,"time":1368,"open":5226,"high":5227,"low":5228,"close":5210},669.99,672.68,668.16,{"symbol":4079,"time":1373,"open":5230,"high":5231,"low":5232,"close":5233},670.45,670.57,666.78,669.22,{"symbol":4079,"time":1379,"open":5235,"high":5236,"low":5237,"close":5238},663.17,669.37,663.06,668.45,{"symbol":4079,"time":1384,"open":5240,"high":5241,"low":5242,"close":5243},662.93,666.65,661.61,666.18,{"symbol":4079,"time":1390,"open":5245,"high":5246,"low":5247,"close":5248},664.36,665.28,661.86,663.68,{"symbol":4079,"time":1395,"open":5250,"high":5251,"low":5252,"close":5253},659.51,662.37,657.88,661.82,{"symbol":4079,"time":1401,"open":5255,"high":5256,"low":5257,"close":5258},657.94,659.41,654.41,658.05,{"symbol":4079,"time":1407,"open":5260,"high":5261,"low":5262,"close":5263},664.51,664.61,659.67,661.1,{"symbol":4079,"time":1413,"open":5265,"high":5079,"low":5266,"close":5267},666.72,661.98,663.21,{"symbol":4079,"time":1418,"open":5269,"high":5270,"low":5088,"close":5271},662.2,667.29,666.84,{"symbol":4079,"time":1424,"open":5273,"high":5069,"low":5274,"close":5275},662.33,660.37,663.7,{"symbol":4079,"time":1428,"open":5277,"high":5278,"low":5279,"close":5280},661.89,664.89,660.27,662.26,{"symbol":4079,"time":1433,"open":5282,"high":5283,"low":5284,"close":5285},660.01,661.72,654.3,659.18,{"symbol":4079,"time":1439,"open":5287,"high":5288,"low":5289,"close":5290},661.47,661.78,659.21,660,{"symbol":4079,"time":1442,"open":5292,"high":5293,"low":5294,"close":5295},659.64,661.04,659.34,660.91,{"symbol":4079,"time":1448,"open":5297,"high":5298,"low":5299,"close":5300},657.6,659.11,656.9,657.41,{"symbol":4079,"time":1454,"open":5302,"high":5303,"low":5304,"close":5305},654.18,658.33,653.59,657.63,{"symbol":4079,"time":1459,"open":5307,"high":5308,"low":5309,"close":5310},653.62,654.55,650.63,652.21,{"symbol":4079,"time":1464,"open":5312,"high":5313,"low":5314,"close":5315},648.97,650.86,647.22,650.33,{"symbol":4079,"time":1468,"open":5317,"high":5318,"low":5319,"close":5320},648.62,649.84,647.23,648.83,{"symbol":4079,"time":1472,"open":5322,"high":5310,"low":5323,"close":5324},651.48,643.33,647.24,{"symbol":4079,"time":1477,"open":5326,"high":5327,"low":5328,"close":5329},644.42,649.15,643.51,649.12,{"symbol":4079,"time":1482,"open":5331,"high":5332,"low":5333,"close":5334},642.67,644.21,640.46,643.74,{"symbol":4079,"time":1487,"open":5336,"high":5337,"low":5338,"close":5339},637.5,640.49,634.92,640.27,{"symbol":4079,"time":1493,"open":5341,"high":5342,"low":5343,"close":5344},647.47,647.84,643.14,645.05,{"symbol":4079,"time":1498,"open":5324,"high":5346,"low":5347,"close":5348},649.48,645.34,648.92,{"symbol":4079,"time":1503,"open":5350,"high":5351,"low":5326,"close":5352},644.57,647.37,646.63,[5354,5359,5362,5365,5368,5371,5374,5376,5378,5380,5382,5384,5386,5388,5390,5392,5393,5395,5397,5399,5401,5402,5404,5406,5407,5409,5411,5413,5415,5417,5419,5421,5423,5425,5426,5428,5430,5432,5434,5436,5437,5438,5440,5442,5443,5445,5446,5448,5450,5452,5454,5456,5458,5459,5461,5463,5464,5466,5468,5469,5471,5473,5475,5477,5479,5480],{"time":26,"symbol":5,"current_signal":5355,"signal_change":23,"signal_type":5356,"trading_system":5357,"datetime":5358},"False","BEARISH","MA","2026-09-18 00:00:00",{"time":26,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5360,"trading_system":5361,"datetime":5358},"BULLISH","RSI",{"time":62,"symbol":5,"current_signal":5355,"signal_change":23,"signal_type":5356,"trading_system":5363,"datetime":5364},"BollingerBands","2026-09-10 00:00:00",{"time":102,"symbol":5,"current_signal":5355,"signal_change":23,"signal_type":5356,"trading_system":5366,"datetime":5367},"CCI","2026-08-31 00:00:00",{"time":137,"symbol":5,"current_signal":5355,"signal_change":23,"signal_type":5356,"trading_system":5369,"datetime":5370},"ADX","2026-08-21 00:00:00",{"time":148,"symbol":5,"current_signal":5355,"signal_change":23,"signal_type":5356,"trading_system":5372,"datetime":5373},"MACD","2026-08-19 00:00:00",{"time":178,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5360,"trading_system":5369,"datetime":5375},"2026-08-12 00:00:00",{"time":228,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5360,"trading_system":5372,"datetime":5377},"2026-07-30 00:00:00",{"time":239,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5360,"trading_system":5366,"datetime":5379},"2026-07-28 00:00:00",{"time":257,"symbol":5,"current_signal":5355,"signal_change":23,"signal_type":5356,"trading_system":5366,"datetime":5381},"2026-07-23 00:00:00",{"time":262,"symbol":5,"current_signal":5355,"signal_change":23,"signal_type":5356,"trading_system":5372,"datetime":5383},"2026-07-22 00:00:00",{"time":279,"symbol":5,"current_signal":5355,"signal_change":23,"signal_type":5356,"trading_system":5369,"datetime":5385},"2026-07-17 00:00:00",{"time":291,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5360,"trading_system":5372,"datetime":5387},"2026-07-15 00:00:00",{"time":296,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5360,"trading_system":5369,"datetime":5389},"2026-07-14 00:00:00",{"time":319,"symbol":5,"current_signal":5355,"signal_change":23,"signal_type":5356,"trading_system":5369,"datetime":5391},"2026-07-08 00:00:00",{"time":319,"symbol":5,"current_signal":5355,"signal_change":23,"signal_type":5356,"trading_system":5372,"datetime":5391},{"time":347,"symbol":5,"current_signal":5355,"signal_change":23,"signal_type":5356,"trading_system":5361,"datetime":5394},"2026-06-30 00:00:00",{"time":353,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5360,"trading_system":5357,"datetime":5396},"2026-06-29 00:00:00",{"time":370,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5360,"trading_system":5369,"datetime":5398},"2026-06-24 00:00:00",{"time":403,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5360,"trading_system":5363,"datetime":5400},"2026-06-15 00:00:00",{"time":403,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5360,"trading_system":5366,"datetime":5400},{"time":409,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5360,"trading_system":5372,"datetime":5403},"2026-06-12 00:00:00",{"time":451,"symbol":5,"current_signal":5355,"signal_change":23,"signal_type":5356,"trading_system":5363,"datetime":5405},"2026-06-03 00:00:00",{"time":451,"symbol":5,"current_signal":5355,"signal_change":23,"signal_type":5356,"trading_system":5372,"datetime":5405},{"time":487,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5360,"trading_system":5372,"datetime":5408},"2026-05-26 00:00:00",{"time":499,"symbol":5,"current_signal":5355,"signal_change":23,"signal_type":5356,"trading_system":5357,"datetime":5410},"2026-05-21 00:00:00",{"time":542,"symbol":5,"current_signal":5355,"signal_change":23,"signal_type":5356,"trading_system":5366,"datetime":5412},"2026-05-11 00:00:00",{"time":559,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5360,"trading_system":5361,"datetime":5414},"2026-05-06 00:00:00",{"time":580,"symbol":5,"current_signal":5355,"signal_change":23,"signal_type":5356,"trading_system":5369,"datetime":5416},"2026-04-30 00:00:00",{"time":595,"symbol":5,"current_signal":5355,"signal_change":23,"signal_type":5356,"trading_system":5372,"datetime":5418},"2026-04-27 00:00:00",{"time":601,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5360,"trading_system":5357,"datetime":5420},"2026-04-24 00:00:00",{"time":612,"symbol":5,"current_signal":5355,"signal_change":23,"signal_type":5356,"trading_system":5361,"datetime":5422},"2026-04-22 00:00:00",{"time":668,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5360,"trading_system":5363,"datetime":5424},"2026-04-08 00:00:00",{"time":668,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5360,"trading_system":5366,"datetime":5424},{"time":697,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5360,"trading_system":5369,"datetime":5427},"2026-03-31 00:00:00",{"time":742,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5360,"trading_system":5372,"datetime":5429},"2026-03-19 00:00:00",{"time":914,"symbol":5,"current_signal":5355,"signal_change":23,"signal_type":5356,"trading_system":5357,"datetime":5431},"2026-02-03 00:00:00",{"time":919,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5360,"trading_system":5361,"datetime":5433},"2026-02-02 00:00:00",{"time":998,"symbol":5,"current_signal":5355,"signal_change":23,"signal_type":5356,"trading_system":5369,"datetime":5435},"2026-01-12 00:00:00",{"time":998,"symbol":5,"current_signal":5355,"signal_change":23,"signal_type":5356,"trading_system":5363,"datetime":5435},{"time":998,"symbol":5,"current_signal":5355,"signal_change":23,"signal_type":5356,"trading_system":5366,"datetime":5435},{"time":1004,"symbol":5,"current_signal":5355,"signal_change":23,"signal_type":5356,"trading_system":5372,"datetime":5439},"2026-01-09 00:00:00",{"time":1022,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5360,"trading_system":5363,"datetime":5441},"2026-01-06 00:00:00",{"time":1022,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5360,"trading_system":5372,"datetime":5441},{"time":1040,"symbol":5,"current_signal":5355,"signal_change":23,"signal_type":5356,"trading_system":5372,"datetime":5444},"2025-12-31 00:00:00",{"time":1040,"symbol":5,"current_signal":5355,"signal_change":23,"signal_type":5356,"trading_system":5361,"datetime":5444},{"time":1129,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5360,"trading_system":5357,"datetime":5447},"2025-12-08 00:00:00",{"time":1144,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5360,"trading_system":5366,"datetime":5449},"2025-12-03 00:00:00",{"time":1160,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5360,"trading_system":5369,"datetime":5451},"2025-11-28 00:00:00",{"time":1166,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5360,"trading_system":5372,"datetime":5453},"2025-11-26 00:00:00",{"time":1181,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5360,"trading_system":5361,"datetime":5455},"2025-11-21 00:00:00",{"time":1196,"symbol":5,"current_signal":5355,"signal_change":23,"signal_type":5356,"trading_system":5369,"datetime":5457},"2025-11-18 00:00:00",{"time":1196,"symbol":5,"current_signal":5355,"signal_change":23,"signal_type":5356,"trading_system":5357,"datetime":5457},{"time":1207,"symbol":5,"current_signal":5355,"signal_change":23,"signal_type":5356,"trading_system":5366,"datetime":5460},"2025-11-14 00:00:00",{"time":1211,"symbol":5,"current_signal":5355,"signal_change":23,"signal_type":5356,"trading_system":5372,"datetime":5462},"2025-11-13 00:00:00",{"time":1211,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5360,"trading_system":5357,"datetime":5462},{"time":1239,"symbol":5,"current_signal":5355,"signal_change":23,"signal_type":5356,"trading_system":5361,"datetime":5465},"2025-11-06 00:00:00",{"time":1298,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5360,"trading_system":5369,"datetime":5467},"2025-10-22 00:00:00",{"time":1298,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5360,"trading_system":5366,"datetime":5467},{"time":1304,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5360,"trading_system":5372,"datetime":5470},"2025-10-21 00:00:00",{"time":1329,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5360,"trading_system":5361,"datetime":5472},"2025-10-14 00:00:00",{"time":1334,"symbol":5,"current_signal":5355,"signal_change":23,"signal_type":5356,"trading_system":5357,"datetime":5474},"2025-10-13 00:00:00",{"time":1357,"symbol":5,"current_signal":5355,"signal_change":23,"signal_type":5356,"trading_system":5369,"datetime":5476},"2025-10-07 00:00:00",{"time":1384,"symbol":5,"current_signal":5355,"signal_change":23,"signal_type":5356,"trading_system":5363,"datetime":5478},"2025-09-30 00:00:00",{"time":1384,"symbol":5,"current_signal":5355,"signal_change":23,"signal_type":5356,"trading_system":5366,"datetime":5478},{"time":1413,"symbol":5,"current_signal":5355,"signal_change":23,"signal_type":5356,"trading_system":5372,"datetime":5481},"2025-09-23 00:00:00",[5483,5489,5495,5500,5505,5510,5515,5520,5525,5530,5535,5540,5545,5550,5556,5561,5566,5571,5576,5581,5586,5591,5596,5600,5605,5610,5615,5620,5625,5630,5636,5641,5646,5651,5656,5661,5666,5670,5676,5681,5686,5691,5696,5701,5706,5711,5716,5721,5726,5730,5735,5740,5745,5750,5755,5759,5764,5769,5774,5779,5784,5789,5794,5798,5803,5808,5813,5818,5823,5828,5833,5838,5842,5847,5852,5857,5862,5867,5872,5877,5882,5887,5892,5897,5902,5907,5911,5916,5921,5926,5931,5936,5941,5945,5951,5957,5963,5969,5975,5981],{"symbol":5,"form":5484,"filingdate":758,"primarydocument":5485,"accessionnumber":5486,"filing_url":5487,"sec_url":5488},"8-K","cof-20260313.htm","0000927628-26-000028","https://www.sec.gov/Archives/edgar/data/927628/000092762826000028/cof-20260313.htm","https://www.sec.gov/Archives/edgar/data/927628/000092762826000028/0000927628-26-000028-index.htm",{"symbol":5,"form":5490,"filingdate":852,"primarydocument":5491,"accessionnumber":5492,"filing_url":5493,"sec_url":5494},"10-K","cof-20251231.htm","0000927628-26-000024","https://www.sec.gov/Archives/edgar/data/927628/000092762826000024/cof-20251231.htm","https://www.sec.gov/Archives/edgar/data/927628/000092762826000024/0000927628-26-000024-index.htm",{"symbol":5,"form":5484,"filingdate":862,"primarydocument":5496,"accessionnumber":5497,"filing_url":5498,"sec_url":5499},"cof-20260213.htm","0000927628-26-000019","https://www.sec.gov/Archives/edgar/data/927628/000092762826000019/cof-20260213.htm","https://www.sec.gov/Archives/edgar/data/927628/000092762826000019/0000927628-26-000019-index.htm",{"symbol":5,"form":5484,"filingdate":891,"primarydocument":5501,"accessionnumber":5502,"filing_url":5503,"sec_url":5504},"cof-20260209.htm","0000927628-26-000014","https://www.sec.gov/Archives/edgar/data/927628/000092762826000014/cof-20260209.htm","https://www.sec.gov/Archives/edgar/data/927628/000092762826000014/0000927628-26-000014-index.htm",{"symbol":5,"form":5484,"filingdate":897,"primarydocument":5506,"accessionnumber":5507,"filing_url":5508,"sec_url":5509},"cof-20260203.htm","0000927628-26-000011","https://www.sec.gov/Archives/edgar/data/927628/000092762826000011/cof-20260203.htm","https://www.sec.gov/Archives/edgar/data/927628/000092762826000011/0000927628-26-000011-index.htm",{"symbol":5,"form":5484,"filingdate":919,"primarydocument":5511,"accessionnumber":5512,"filing_url":5513,"sec_url":5514},"d66948d8k.htm","0001193125-26-033632","https://www.sec.gov/Archives/edgar/data/927628/000119312526033632/d66948d8k.htm","https://www.sec.gov/Archives/edgar/data/927628/000119312526033632/0001193125-26-033632-index.htm",{"symbol":5,"form":5484,"filingdate":958,"primarydocument":5516,"accessionnumber":5517,"filing_url":5518,"sec_url":5519},"d97758d8k.htm","0001193125-26-019543","https://www.sec.gov/Archives/edgar/data/927628/000119312526019543/d97758d8k.htm","https://www.sec.gov/Archives/edgar/data/927628/000119312526019543/0001193125-26-019543-index.htm",{"symbol":5,"form":5484,"filingdate":958,"primarydocument":5521,"accessionnumber":5522,"filing_url":5523,"sec_url":5524},"cof-20260122.htm","0000927628-26-000004","https://www.sec.gov/Archives/edgar/data/927628/000092762826000004/cof-20260122.htm","https://www.sec.gov/Archives/edgar/data/927628/000092762826000004/0000927628-26-000004-index.htm",{"symbol":5,"form":5484,"filingdate":958,"primarydocument":5526,"accessionnumber":5527,"filing_url":5528,"sec_url":5529},"d45426d8k.htm","0001193125-26-019444","https://www.sec.gov/Archives/edgar/data/927628/000119312526019444/d45426d8k.htm","https://www.sec.gov/Archives/edgar/data/927628/000119312526019444/0001193125-26-019444-index.htm",{"symbol":5,"form":5484,"filingdate":1101,"primarydocument":5531,"accessionnumber":5532,"filing_url":5533,"sec_url":5534},"cof-20251212.htm","0000927628-25-000288","https://www.sec.gov/Archives/edgar/data/927628/000092762825000288/cof-20251212.htm","https://www.sec.gov/Archives/edgar/data/927628/000092762825000288/0000927628-25-000288-index.htm",{"symbol":5,"form":5484,"filingdate":1129,"primarydocument":5536,"accessionnumber":5537,"filing_url":5538,"sec_url":5539},"cof-20251208.htm","0000927628-25-000285","https://www.sec.gov/Archives/edgar/data/927628/000092762825000285/cof-20251208.htm","https://www.sec.gov/Archives/edgar/data/927628/000092762825000285/0000927628-25-000285-index.htm",{"symbol":5,"form":5484,"filingdate":1202,"primarydocument":5541,"accessionnumber":5542,"filing_url":5543,"sec_url":5544},"cof-20251114.htm","0000927628-25-000283","https://www.sec.gov/Archives/edgar/data/927628/000092762825000283/cof-20251114.htm","https://www.sec.gov/Archives/edgar/data/927628/000092762825000283/0000927628-25-000283-index.htm",{"symbol":5,"form":5484,"filingdate":1233,"primarydocument":5546,"accessionnumber":5547,"filing_url":5548,"sec_url":5549},"cof-20251103.htm","0000927628-25-000280","https://www.sec.gov/Archives/edgar/data/927628/000092762825000280/cof-20251103.htm","https://www.sec.gov/Archives/edgar/data/927628/000092762825000280/0000927628-25-000280-index.htm",{"symbol":5,"form":5551,"filingdate":1254,"primarydocument":5552,"accessionnumber":5553,"filing_url":5554,"sec_url":5555},"10-Q","cof-20250930.htm","0000927628-25-000276","https://www.sec.gov/Archives/edgar/data/927628/000092762825000276/cof-20250930.htm","https://www.sec.gov/Archives/edgar/data/927628/000092762825000276/0000927628-25-000276-index.htm",{"symbol":5,"form":5484,"filingdate":1304,"primarydocument":5557,"accessionnumber":5558,"filing_url":5559,"sec_url":5560},"cof-20251021.htm","0000927628-25-000268","https://www.sec.gov/Archives/edgar/data/927628/000092762825000268/cof-20251021.htm","https://www.sec.gov/Archives/edgar/data/927628/000092762825000268/0000927628-25-000268-index.htm",{"symbol":5,"form":5484,"filingdate":1304,"primarydocument":5562,"accessionnumber":5563,"filing_url":5564,"sec_url":5565},"cof-20251020.htm","0000927628-25-000267","https://www.sec.gov/Archives/edgar/data/927628/000092762825000267/cof-20251020.htm","https://www.sec.gov/Archives/edgar/data/927628/000092762825000267/0000927628-25-000267-index.htm",{"symbol":5,"form":5484,"filingdate":1442,"primarydocument":5567,"accessionnumber":5568,"filing_url":5569,"sec_url":5570},"cof-20250912.htm","0000927628-25-000258","https://www.sec.gov/Archives/edgar/data/927628/000092762825000258/cof-20250912.htm","https://www.sec.gov/Archives/edgar/data/927628/000092762825000258/0000927628-25-000258-index.htm",{"symbol":5,"form":5484,"filingdate":1454,"primarydocument":5572,"accessionnumber":5573,"filing_url":5574,"sec_url":5575},"d920110d8k.htm","0001193125-25-201421","https://www.sec.gov/Archives/edgar/data/927628/000119312525201421/d920110d8k.htm","https://www.sec.gov/Archives/edgar/data/927628/000119312525201421/0001193125-25-201421-index.htm",{"symbol":5,"form":5484,"filingdate":1468,"primarydocument":5577,"accessionnumber":5578,"filing_url":5579,"sec_url":5580},"cof-20250908.htm","0000927628-25-000255","https://www.sec.gov/Archives/edgar/data/927628/000092762825000255/cof-20250908.htm","https://www.sec.gov/Archives/edgar/data/927628/000092762825000255/0000927628-25-000255-index.htm",{"symbol":5,"form":5484,"filingdate":1543,"primarydocument":5582,"accessionnumber":5583,"filing_url":5584,"sec_url":5585},"cof-20250814.htm","0000927628-25-000252","https://www.sec.gov/Archives/edgar/data/927628/000092762825000252/cof-20250814.htm","https://www.sec.gov/Archives/edgar/data/927628/000092762825000252/0000927628-25-000252-index.htm",{"symbol":5,"form":5551,"filingdate":1604,"primarydocument":5587,"accessionnumber":5588,"filing_url":5589,"sec_url":5590},"cof-20250630.htm","0000927628-25-000247","https://www.sec.gov/Archives/edgar/data/927628/000092762825000247/cof-20250630.htm","https://www.sec.gov/Archives/edgar/data/927628/000092762825000247/0000927628-25-000247-index.htm",{"symbol":5,"form":5484,"filingdate":1640,"primarydocument":5592,"accessionnumber":5593,"filing_url":5594,"sec_url":5595},"cof-20250722.htm","0000927628-25-000241","https://www.sec.gov/Archives/edgar/data/927628/000092762825000241/cof-20250722.htm","https://www.sec.gov/Archives/edgar/data/927628/000092762825000241/0000927628-25-000241-index.htm",{"symbol":5,"form":5484,"filingdate":1640,"primarydocument":5592,"accessionnumber":5597,"filing_url":5598,"sec_url":5599},"0000927628-25-000240","https://www.sec.gov/Archives/edgar/data/927628/000092762825000240/cof-20250722.htm","https://www.sec.gov/Archives/edgar/data/927628/000092762825000240/0000927628-25-000240-index.htm",{"symbol":5,"form":5484,"filingdate":1705,"primarydocument":5601,"accessionnumber":5602,"filing_url":5603,"sec_url":5604},"cof-20250701.htm","0000927628-25-000232","https://www.sec.gov/Archives/edgar/data/927628/000092762825000232/cof-20250701.htm","https://www.sec.gov/Archives/edgar/data/927628/000092762825000232/0000927628-25-000232-index.htm",{"symbol":5,"form":5484,"filingdate":1710,"primarydocument":5606,"accessionnumber":5607,"filing_url":5608,"sec_url":5609},"d926615d8k.htm","0001193125-25-152658","https://www.sec.gov/Archives/edgar/data/927628/000119312525152658/d926615d8k.htm","https://www.sec.gov/Archives/edgar/data/927628/000119312525152658/0001193125-25-152658-index.htm",{"symbol":5,"form":5484,"filingdate":1728,"primarydocument":5611,"accessionnumber":5612,"filing_url":5613,"sec_url":5614},"d837776d8k.htm","0001193125-25-146266","https://www.sec.gov/Archives/edgar/data/927628/000119312525146266/d837776d8k.htm","https://www.sec.gov/Archives/edgar/data/927628/000119312525146266/0001193125-25-146266-index.htm",{"symbol":5,"form":5484,"filingdate":1759,"primarydocument":5616,"accessionnumber":5617,"filing_url":5618,"sec_url":5619},"cof-20250613.htm","0000927628-25-000226","https://www.sec.gov/Archives/edgar/data/927628/000092762825000226/cof-20250613.htm","https://www.sec.gov/Archives/edgar/data/927628/000092762825000226/0000927628-25-000226-index.htm",{"symbol":5,"form":5484,"filingdate":1784,"primarydocument":5621,"accessionnumber":5622,"filing_url":5623,"sec_url":5624},"cof-20250609.htm","0000927628-25-000223","https://www.sec.gov/Archives/edgar/data/927628/000092762825000223/cof-20250609.htm","https://www.sec.gov/Archives/edgar/data/927628/000092762825000223/0000927628-25-000223-index.htm",{"symbol":5,"form":5484,"filingdate":1795,"primarydocument":5626,"accessionnumber":5627,"filing_url":5628,"sec_url":5629},"cof-20250605.htm","0000927628-25-000201","https://www.sec.gov/Archives/edgar/data/927628/000092762825000201/cof-20250605.htm","https://www.sec.gov/Archives/edgar/data/927628/000092762825000201/0000927628-25-000201-index.htm",{"symbol":5,"form":5631,"filingdate":1795,"primarydocument":5632,"accessionnumber":5633,"filing_url":5634,"sec_url":5635},"8-K/A","cof-20250518.htm","0000927628-25-000199","https://www.sec.gov/Archives/edgar/data/927628/000092762825000199/cof-20250518.htm","https://www.sec.gov/Archives/edgar/data/927628/000092762825000199/0000927628-25-000199-index.htm",{"symbol":5,"form":5631,"filingdate":1846,"primarydocument":5637,"accessionnumber":5638,"filing_url":5639,"sec_url":5640},"d942157d8ka.htm","0001193125-25-125037","https://www.sec.gov/Archives/edgar/data/927628/000119312525125037/d942157d8ka.htm","https://www.sec.gov/Archives/edgar/data/927628/000119312525125037/0001193125-25-125037-index.htm",{"symbol":5,"form":5484,"filingdate":1863,"primarydocument":5642,"accessionnumber":5643,"filing_url":5644,"sec_url":5645},"d934475d8k.htm","0001193125-25-122059","https://www.sec.gov/Archives/edgar/data/927628/000119312525122059/d934475d8k.htm","https://www.sec.gov/Archives/edgar/data/927628/000119312525122059/0001193125-25-122059-index.htm",{"symbol":5,"form":5484,"filingdate":1874,"primarydocument":5647,"accessionnumber":5648,"filing_url":5649,"sec_url":5650},"cof-20250514.htm","0000927628-25-000167","https://www.sec.gov/Archives/edgar/data/927628/000092762825000167/cof-20250514.htm","https://www.sec.gov/Archives/edgar/data/927628/000092762825000167/0000927628-25-000167-index.htm",{"symbol":5,"form":5484,"filingdate":1898,"primarydocument":5652,"accessionnumber":5653,"filing_url":5654,"sec_url":5655},"cof-20250508.htm","0000927628-25-000144","https://www.sec.gov/Archives/edgar/data/927628/000092762825000144/cof-20250508.htm","https://www.sec.gov/Archives/edgar/data/927628/000092762825000144/0000927628-25-000144-index.htm",{"symbol":5,"form":5551,"filingdate":1904,"primarydocument":5657,"accessionnumber":5658,"filing_url":5659,"sec_url":5660},"cof-20250331.htm","0000927628-25-000141","https://www.sec.gov/Archives/edgar/data/927628/000092762825000141/cof-20250331.htm","https://www.sec.gov/Archives/edgar/data/927628/000092762825000141/0000927628-25-000141-index.htm",{"symbol":5,"form":5484,"filingdate":1964,"primarydocument":5662,"accessionnumber":5663,"filing_url":5664,"sec_url":5665},"cof-20250422.htm","0000927628-25-000131","https://www.sec.gov/Archives/edgar/data/927628/000092762825000131/cof-20250422.htm","https://www.sec.gov/Archives/edgar/data/927628/000092762825000131/0000927628-25-000131-index.htm",{"symbol":5,"form":5484,"filingdate":1964,"primarydocument":5662,"accessionnumber":5667,"filing_url":5668,"sec_url":5669},"0000927628-25-000130","https://www.sec.gov/Archives/edgar/data/927628/000092762825000130/cof-20250422.htm","https://www.sec.gov/Archives/edgar/data/927628/000092762825000130/0000927628-25-000130-index.htm",{"symbol":5,"form":5484,"filingdate":5671,"primarydocument":5672,"accessionnumber":5673,"filing_url":5674,"sec_url":5675},"2025-04-18","cof-20250418.htm","0000927628-25-000123","https://www.sec.gov/Archives/edgar/data/927628/000092762825000123/cof-20250418.htm","https://www.sec.gov/Archives/edgar/data/927628/000092762825000123/0000927628-25-000123-index.htm",{"symbol":5,"form":5484,"filingdate":2111,"primarydocument":5677,"accessionnumber":5678,"filing_url":5679,"sec_url":5680},"cof-20250314.htm","0000927628-25-000120","https://www.sec.gov/Archives/edgar/data/927628/000092762825000120/cof-20250314.htm","https://www.sec.gov/Archives/edgar/data/927628/000092762825000120/0000927628-25-000120-index.htm",{"symbol":5,"form":5490,"filingdate":2203,"primarydocument":5682,"accessionnumber":5683,"filing_url":5684,"sec_url":5685},"cof-20241231.htm","0000927628-25-000092","https://www.sec.gov/Archives/edgar/data/927628/000092762825000092/cof-20241231.htm","https://www.sec.gov/Archives/edgar/data/927628/000092762825000092/0000927628-25-000092-index.htm",{"symbol":5,"form":5484,"filingdate":2211,"primarydocument":5687,"accessionnumber":5688,"filing_url":5689,"sec_url":5690},"cof-20250218.htm","0000927628-25-000056","https://www.sec.gov/Archives/edgar/data/927628/000092762825000056/cof-20250218.htm","https://www.sec.gov/Archives/edgar/data/927628/000092762825000056/0000927628-25-000056-index.htm",{"symbol":5,"form":5484,"filingdate":2211,"primarydocument":5692,"accessionnumber":5693,"filing_url":5694,"sec_url":5695},"cof-20250214.htm","0000927628-25-000052","https://www.sec.gov/Archives/edgar/data/927628/000092762825000052/cof-20250214.htm","https://www.sec.gov/Archives/edgar/data/927628/000092762825000052/0000927628-25-000052-index.htm",{"symbol":5,"form":5484,"filingdate":2236,"primarydocument":5697,"accessionnumber":5698,"filing_url":5699,"sec_url":5700},"d920511d8k.htm","0001193125-25-023100","https://www.sec.gov/Archives/edgar/data/927628/000119312525023100/d920511d8k.htm","https://www.sec.gov/Archives/edgar/data/927628/000119312525023100/0001193125-25-023100-index.htm",{"symbol":5,"form":5484,"filingdate":2236,"primarydocument":5702,"accessionnumber":5703,"filing_url":5704,"sec_url":5705},"cof-20250210.htm","0000927628-25-000047","https://www.sec.gov/Archives/edgar/data/927628/000092762825000047/cof-20250210.htm","https://www.sec.gov/Archives/edgar/data/927628/000092762825000047/0000927628-25-000047-index.htm",{"symbol":5,"form":5484,"filingdate":2242,"primarydocument":5707,"accessionnumber":5708,"filing_url":5709,"sec_url":5710},"cof-20250204.htm","0000927628-25-000044","https://www.sec.gov/Archives/edgar/data/927628/000092762825000044/cof-20250204.htm","https://www.sec.gov/Archives/edgar/data/927628/000092762825000044/0000927628-25-000044-index.htm",{"symbol":5,"form":5484,"filingdate":2272,"primarydocument":5712,"accessionnumber":5713,"filing_url":5714,"sec_url":5715},"d915165d8k.htm","0001193125-25-017228","https://www.sec.gov/Archives/edgar/data/927628/000119312525017228/d915165d8k.htm","https://www.sec.gov/Archives/edgar/data/927628/000119312525017228/0001193125-25-017228-index.htm",{"symbol":5,"form":5484,"filingdate":2289,"primarydocument":5717,"accessionnumber":5718,"filing_url":5719,"sec_url":5720},"d918322d8k.htm","0001193125-25-011793","https://www.sec.gov/Archives/edgar/data/927628/000119312525011793/d918322d8k.htm","https://www.sec.gov/Archives/edgar/data/927628/000119312525011793/0001193125-25-011793-index.htm",{"symbol":5,"form":5484,"filingdate":2306,"primarydocument":5722,"accessionnumber":5723,"filing_url":5724,"sec_url":5725},"cof-20250121.htm","0000927628-25-000009","https://www.sec.gov/Archives/edgar/data/927628/000092762825000009/cof-20250121.htm","https://www.sec.gov/Archives/edgar/data/927628/000092762825000009/0000927628-25-000009-index.htm",{"symbol":5,"form":5484,"filingdate":2306,"primarydocument":5722,"accessionnumber":5727,"filing_url":5728,"sec_url":5729},"0000927628-25-000008","https://www.sec.gov/Archives/edgar/data/927628/000092762825000008/cof-20250121.htm","https://www.sec.gov/Archives/edgar/data/927628/000092762825000008/0000927628-25-000008-index.htm",{"symbol":5,"form":5484,"filingdate":2414,"primarydocument":5731,"accessionnumber":5732,"filing_url":5733,"sec_url":5734},"cof-20241213.htm","0000927628-24-000331","https://www.sec.gov/Archives/edgar/data/927628/000092762824000331/cof-20241213.htm","https://www.sec.gov/Archives/edgar/data/927628/000092762824000331/0000927628-24-000331-index.htm",{"symbol":5,"form":5484,"filingdate":2436,"primarydocument":5736,"accessionnumber":5737,"filing_url":5738,"sec_url":5739},"cof-20241209.htm","0000927628-24-000328","https://www.sec.gov/Archives/edgar/data/927628/000092762824000328/cof-20241209.htm","https://www.sec.gov/Archives/edgar/data/927628/000092762824000328/0000927628-24-000328-index.htm",{"symbol":5,"form":5484,"filingdate":2511,"primarydocument":5741,"accessionnumber":5742,"filing_url":5743,"sec_url":5744},"cof-20241114.htm","0000927628-24-000326","https://www.sec.gov/Archives/edgar/data/927628/000092762824000326/cof-20241114.htm","https://www.sec.gov/Archives/edgar/data/927628/000092762824000326/0000927628-24-000326-index.htm",{"symbol":5,"form":5551,"filingdate":2567,"primarydocument":5746,"accessionnumber":5747,"filing_url":5748,"sec_url":5749},"cof-20240930.htm","0000927628-24-000306","https://www.sec.gov/Archives/edgar/data/927628/000092762824000306/cof-20240930.htm","https://www.sec.gov/Archives/edgar/data/927628/000092762824000306/0000927628-24-000306-index.htm",{"symbol":5,"form":5484,"filingdate":2594,"primarydocument":5751,"accessionnumber":5752,"filing_url":5753,"sec_url":5754},"cof-20241024.htm","0000927628-24-000296","https://www.sec.gov/Archives/edgar/data/927628/000092762824000296/cof-20241024.htm","https://www.sec.gov/Archives/edgar/data/927628/000092762824000296/0000927628-24-000296-index.htm",{"symbol":5,"form":5484,"filingdate":2594,"primarydocument":5751,"accessionnumber":5756,"filing_url":5757,"sec_url":5758},"0000927628-24-000297","https://www.sec.gov/Archives/edgar/data/927628/000092762824000297/cof-20241024.htm","https://www.sec.gov/Archives/edgar/data/927628/000092762824000297/0000927628-24-000297-index.htm",{"symbol":5,"form":5484,"filingdate":2748,"primarydocument":5760,"accessionnumber":5761,"filing_url":5762,"sec_url":5763},"cof-20240913.htm","0000927628-24-000284","https://www.sec.gov/Archives/edgar/data/927628/000092762824000284/cof-20240913.htm","https://www.sec.gov/Archives/edgar/data/927628/000092762824000284/0000927628-24-000284-index.htm",{"symbol":5,"form":5484,"filingdate":2777,"primarydocument":5765,"accessionnumber":5766,"filing_url":5767,"sec_url":5768},"cof-20240909.htm","0000927628-24-000279","https://www.sec.gov/Archives/edgar/data/927628/000092762824000279/cof-20240909.htm","https://www.sec.gov/Archives/edgar/data/927628/000092762824000279/0000927628-24-000279-index.htm",{"symbol":5,"form":5484,"filingdate":2864,"primarydocument":5770,"accessionnumber":5771,"filing_url":5772,"sec_url":5773},"cof-20240814.htm","0000927628-24-000272","https://www.sec.gov/Archives/edgar/data/927628/000092762824000272/cof-20240814.htm","https://www.sec.gov/Archives/edgar/data/927628/000092762824000272/0000927628-24-000272-index.htm",{"symbol":5,"form":5551,"filingdate":2923,"primarydocument":5775,"accessionnumber":5776,"filing_url":5777,"sec_url":5778},"cof-20240630.htm","0000927628-24-000264","https://www.sec.gov/Archives/edgar/data/927628/000092762824000264/cof-20240630.htm","https://www.sec.gov/Archives/edgar/data/927628/000092762824000264/0000927628-24-000264-index.htm",{"symbol":5,"form":5484,"filingdate":2947,"primarydocument":5780,"accessionnumber":5781,"filing_url":5782,"sec_url":5783},"d612530d8k.htm","0001193125-24-186203","https://www.sec.gov/Archives/edgar/data/927628/000119312524186203/d612530d8k.htm","https://www.sec.gov/Archives/edgar/data/927628/000119312524186203/0001193125-24-186203-index.htm",{"symbol":5,"form":5484,"filingdate":2958,"primarydocument":5785,"accessionnumber":5786,"filing_url":5787,"sec_url":5788},"d801972d8k.htm","0001193125-24-183257","https://www.sec.gov/Archives/edgar/data/927628/000119312524183257/d801972d8k.htm","https://www.sec.gov/Archives/edgar/data/927628/000119312524183257/0001193125-24-183257-index.htm",{"symbol":5,"form":5484,"filingdate":2964,"primarydocument":5790,"accessionnumber":5791,"filing_url":5792,"sec_url":5793},"cof-20240723.htm","0000927628-24-000253","https://www.sec.gov/Archives/edgar/data/927628/000092762824000253/cof-20240723.htm","https://www.sec.gov/Archives/edgar/data/927628/000092762824000253/0000927628-24-000253-index.htm",{"symbol":5,"form":5484,"filingdate":2964,"primarydocument":5790,"accessionnumber":5795,"filing_url":5796,"sec_url":5797},"0000927628-24-000254","https://www.sec.gov/Archives/edgar/data/927628/000092762824000254/cof-20240723.htm","https://www.sec.gov/Archives/edgar/data/927628/000092762824000254/0000927628-24-000254-index.htm",{"symbol":5,"form":5484,"filingdate":3056,"primarydocument":5799,"accessionnumber":5800,"filing_url":5801,"sec_url":5802},"cof-20240628.htm","0000927628-24-000242","https://www.sec.gov/Archives/edgar/data/927628/000092762824000242/cof-20240628.htm","https://www.sec.gov/Archives/edgar/data/927628/000092762824000242/0000927628-24-000242-index.htm",{"symbol":5,"form":5484,"filingdate":3100,"primarydocument":5804,"accessionnumber":5805,"filing_url":5806,"sec_url":5807},"cof-20240614.htm","0000927628-24-000228","https://www.sec.gov/Archives/edgar/data/927628/000092762824000228/cof-20240614.htm","https://www.sec.gov/Archives/edgar/data/927628/000092762824000228/0000927628-24-000228-index.htm",{"symbol":5,"form":5484,"filingdate":3127,"primarydocument":5809,"accessionnumber":5810,"filing_url":5811,"sec_url":5812},"cof-20240610.htm","0000927628-24-000225","https://www.sec.gov/Archives/edgar/data/927628/000092762824000225/cof-20240610.htm","https://www.sec.gov/Archives/edgar/data/927628/000092762824000225/0000927628-24-000225-index.htm",{"symbol":5,"form":5484,"filingdate":3180,"primarydocument":5814,"accessionnumber":5815,"filing_url":5816,"sec_url":5817},"cof-20240524.htm","0000927628-24-000222","https://www.sec.gov/Archives/edgar/data/927628/000092762824000222/cof-20240524.htm","https://www.sec.gov/Archives/edgar/data/927628/000092762824000222/0000927628-24-000222-index.htm",{"symbol":5,"form":5484,"filingdate":3216,"primarydocument":5819,"accessionnumber":5820,"filing_url":5821,"sec_url":5822},"cof-20240514.htm","0000927628-24-000219","https://www.sec.gov/Archives/edgar/data/927628/000092762824000219/cof-20240514.htm","https://www.sec.gov/Archives/edgar/data/927628/000092762824000219/0000927628-24-000219-index.htm",{"symbol":5,"form":5484,"filingdate":3258,"primarydocument":5824,"accessionnumber":5825,"filing_url":5826,"sec_url":5827},"cof-20240502.htm","0000927628-24-000178","https://www.sec.gov/Archives/edgar/data/927628/000092762824000178/cof-20240502.htm","https://www.sec.gov/Archives/edgar/data/927628/000092762824000178/0000927628-24-000178-index.htm",{"symbol":5,"form":5551,"filingdate":3262,"primarydocument":5829,"accessionnumber":5830,"filing_url":5831,"sec_url":5832},"cof-20240331.htm","0000927628-24-000174","https://www.sec.gov/Archives/edgar/data/927628/000092762824000174/cof-20240331.htm","https://www.sec.gov/Archives/edgar/data/927628/000092762824000174/0000927628-24-000174-index.htm",{"symbol":5,"form":5484,"filingdate":3284,"primarydocument":5834,"accessionnumber":5835,"filing_url":5836,"sec_url":5837},"cof-20240425.htm","0000927628-24-000158","https://www.sec.gov/Archives/edgar/data/927628/000092762824000158/cof-20240425.htm","https://www.sec.gov/Archives/edgar/data/927628/000092762824000158/0000927628-24-000158-index.htm",{"symbol":5,"form":5484,"filingdate":3284,"primarydocument":5834,"accessionnumber":5839,"filing_url":5840,"sec_url":5841},"0000927628-24-000159","https://www.sec.gov/Archives/edgar/data/927628/000092762824000159/cof-20240425.htm","https://www.sec.gov/Archives/edgar/data/927628/000092762824000159/0000927628-24-000159-index.htm",{"symbol":5,"form":5484,"filingdate":3420,"primarydocument":5843,"accessionnumber":5844,"filing_url":5845,"sec_url":5846},"cof-20240314.htm","0000927628-24-000140","https://www.sec.gov/Archives/edgar/data/927628/000092762824000140/cof-20240314.htm","https://www.sec.gov/Archives/edgar/data/927628/000092762824000140/0000927628-24-000140-index.htm",{"symbol":5,"form":5484,"filingdate":3437,"primarydocument":5848,"accessionnumber":5849,"filing_url":5850,"sec_url":5851},"d777449d8k.htm","0001193125-24-064949","https://www.sec.gov/Archives/edgar/data/927628/000119312524064949/d777449d8k.htm","https://www.sec.gov/Archives/edgar/data/927628/000119312524064949/0001193125-24-064949-index.htm",{"symbol":5,"form":5484,"filingdate":3437,"primarydocument":5853,"accessionnumber":5854,"filing_url":5855,"sec_url":5856},"d796210d8k.htm","0001193125-24-064248","https://www.sec.gov/Archives/edgar/data/927628/000119312524064248/d796210d8k.htm","https://www.sec.gov/Archives/edgar/data/927628/000119312524064248/0001193125-24-064248-index.htm",{"symbol":5,"form":5484,"filingdate":3460,"primarydocument":5858,"accessionnumber":5859,"filing_url":5860,"sec_url":5861},"cof-20240304.htm","0000927628-24-000109","https://www.sec.gov/Archives/edgar/data/927628/000092762824000109/cof-20240304.htm","https://www.sec.gov/Archives/edgar/data/927628/000092762824000109/0000927628-24-000109-index.htm",{"symbol":5,"form":5484,"filingdate":3469,"primarydocument":5863,"accessionnumber":5864,"filing_url":5865,"sec_url":5866},"cof-20240228.htm","0000927628-24-000103","https://www.sec.gov/Archives/edgar/data/927628/000092762824000103/cof-20240228.htm","https://www.sec.gov/Archives/edgar/data/927628/000092762824000103/0000927628-24-000103-index.htm",{"symbol":5,"form":5484,"filingdate":3483,"primarydocument":5868,"accessionnumber":5869,"filing_url":5870,"sec_url":5871},"cof-20240226.htm","0000927628-24-000097","https://www.sec.gov/Archives/edgar/data/927628/000092762824000097/cof-20240226.htm","https://www.sec.gov/Archives/edgar/data/927628/000092762824000097/0000927628-24-000097-index.htm",{"symbol":5,"form":5490,"filingdate":3488,"primarydocument":5873,"accessionnumber":5874,"filing_url":5875,"sec_url":5876},"cof-20231231.htm","0000927628-24-000094","https://www.sec.gov/Archives/edgar/data/927628/000092762824000094/cof-20231231.htm","https://www.sec.gov/Archives/edgar/data/927628/000092762824000094/0000927628-24-000094-index.htm",{"symbol":5,"form":5484,"filingdate":3493,"primarydocument":5878,"accessionnumber":5879,"filing_url":5880,"sec_url":5881},"d780383d8k.htm","0001193125-24-042826","https://www.sec.gov/Archives/edgar/data/927628/000119312524042826/d780383d8k.htm","https://www.sec.gov/Archives/edgar/data/927628/000119312524042826/0001193125-24-042826-index.htm",{"symbol":5,"form":5484,"filingdate":3504,"primarydocument":5883,"accessionnumber":5884,"filing_url":5885,"sec_url":5886},"d772981d8k.htm","0001193125-24-039233","https://www.sec.gov/Archives/edgar/data/927628/000119312524039233/d772981d8k.htm","https://www.sec.gov/Archives/edgar/data/927628/000119312524039233/0001193125-24-039233-index.htm",{"symbol":5,"form":5484,"filingdate":3514,"primarydocument":5888,"accessionnumber":5889,"filing_url":5890,"sec_url":5891},"cof-20240214.htm","0000927628-24-000054","https://www.sec.gov/Archives/edgar/data/927628/000092762824000054/cof-20240214.htm","https://www.sec.gov/Archives/edgar/data/927628/000092762824000054/0000927628-24-000054-index.htm",{"symbol":5,"form":5484,"filingdate":3552,"primarydocument":5893,"accessionnumber":5894,"filing_url":5895,"sec_url":5896},"cof-20240205.htm","0000927628-24-000034","https://www.sec.gov/Archives/edgar/data/927628/000092762824000034/cof-20240205.htm","https://www.sec.gov/Archives/edgar/data/927628/000092762824000034/0000927628-24-000034-index.htm",{"symbol":5,"form":5484,"filingdate":3562,"primarydocument":5898,"accessionnumber":5899,"filing_url":5900,"sec_url":5901},"d765671d8k.htm","0001193125-24-021852","https://www.sec.gov/Archives/edgar/data/927628/000119312524021852/d765671d8k.htm","https://www.sec.gov/Archives/edgar/data/927628/000119312524021852/0001193125-24-021852-index.htm",{"symbol":5,"form":5484,"filingdate":3585,"primarydocument":5903,"accessionnumber":5904,"filing_url":5905,"sec_url":5906},"cof-20240125.htm","0000927628-24-000008","https://www.sec.gov/Archives/edgar/data/927628/000092762824000008/cof-20240125.htm","https://www.sec.gov/Archives/edgar/data/927628/000092762824000008/0000927628-24-000008-index.htm",{"symbol":5,"form":5484,"filingdate":3585,"primarydocument":5903,"accessionnumber":5908,"filing_url":5909,"sec_url":5910},"0000927628-24-000009","https://www.sec.gov/Archives/edgar/data/927628/000092762824000009/cof-20240125.htm","https://www.sec.gov/Archives/edgar/data/927628/000092762824000009/0000927628-24-000009-index.htm",{"symbol":5,"form":5484,"filingdate":3729,"primarydocument":5912,"accessionnumber":5913,"filing_url":5914,"sec_url":5915},"cof-20231214.htm","0000927628-23-000317","https://www.sec.gov/Archives/edgar/data/927628/000092762823000317/cof-20231214.htm","https://www.sec.gov/Archives/edgar/data/927628/000092762823000317/0000927628-23-000317-index.htm",{"symbol":5,"form":5484,"filingdate":3779,"primarydocument":5917,"accessionnumber":5918,"filing_url":5919,"sec_url":5920},"cof-20231204.htm","0000927628-23-000311","https://www.sec.gov/Archives/edgar/data/927628/000092762823000311/cof-20231204.htm","https://www.sec.gov/Archives/edgar/data/927628/000092762823000311/0000927628-23-000311-index.htm",{"symbol":5,"form":5484,"filingdate":3847,"primarydocument":5922,"accessionnumber":5923,"filing_url":5924,"sec_url":5925},"cof-20231114.htm","0000927628-23-000307","https://www.sec.gov/Archives/edgar/data/927628/000092762823000307/cof-20231114.htm","https://www.sec.gov/Archives/edgar/data/927628/000092762823000307/0000927628-23-000307-index.htm",{"symbol":5,"form":5551,"filingdate":3898,"primarydocument":5927,"accessionnumber":5928,"filing_url":5929,"sec_url":5930},"cof-20230930.htm","0000927628-23-000296","https://www.sec.gov/Archives/edgar/data/927628/000092762823000296/cof-20230930.htm","https://www.sec.gov/Archives/edgar/data/927628/000092762823000296/0000927628-23-000296-index.htm",{"symbol":5,"form":5484,"filingdate":3904,"primarydocument":5932,"accessionnumber":5933,"filing_url":5934,"sec_url":5935},"d577198d8k.htm","0001193125-23-268197","https://www.sec.gov/Archives/edgar/data/927628/000119312523268197/d577198d8k.htm","https://www.sec.gov/Archives/edgar/data/927628/000119312523268197/0001193125-23-268197-index.htm",{"symbol":5,"form":5484,"filingdate":3928,"primarydocument":5937,"accessionnumber":5938,"filing_url":5939,"sec_url":5940},"cof-20231026.htm","0000927628-23-000284","https://www.sec.gov/Archives/edgar/data/927628/000092762823000284/cof-20231026.htm","https://www.sec.gov/Archives/edgar/data/927628/000092762823000284/0000927628-23-000284-index.htm",{"symbol":5,"form":5484,"filingdate":3928,"primarydocument":5937,"accessionnumber":5942,"filing_url":5943,"sec_url":5944},"0000927628-23-000285","https://www.sec.gov/Archives/edgar/data/927628/000092762823000285/cof-20231026.htm","https://www.sec.gov/Archives/edgar/data/927628/000092762823000285/0000927628-23-000285-index.htm",{"symbol":5,"form":5484,"filingdate":5946,"primarydocument":5947,"accessionnumber":5948,"filing_url":5949,"sec_url":5950},"2023-09-15","cof-20230914.htm","0000927628-23-000277","https://www.sec.gov/Archives/edgar/data/927628/000092762823000277/cof-20230914.htm","https://www.sec.gov/Archives/edgar/data/927628/000092762823000277/0000927628-23-000277-index.htm",{"symbol":5,"form":5484,"filingdate":5952,"primarydocument":5953,"accessionnumber":5954,"filing_url":5955,"sec_url":5956},"2023-09-08","cof-20230908.htm","0000927628-23-000275","https://www.sec.gov/Archives/edgar/data/927628/000092762823000275/cof-20230908.htm","https://www.sec.gov/Archives/edgar/data/927628/000092762823000275/0000927628-23-000275-index.htm",{"symbol":5,"form":5484,"filingdate":5958,"primarydocument":5959,"accessionnumber":5960,"filing_url":5961,"sec_url":5962},"2023-08-15","cof-20230814.htm","0000927628-23-000269","https://www.sec.gov/Archives/edgar/data/927628/000092762823000269/cof-20230814.htm","https://www.sec.gov/Archives/edgar/data/927628/000092762823000269/0000927628-23-000269-index.htm",{"symbol":5,"form":5551,"filingdate":5964,"primarydocument":5965,"accessionnumber":5966,"filing_url":5967,"sec_url":5968},"2023-07-27","cof-20230630.htm","0000927628-23-000250","https://www.sec.gov/Archives/edgar/data/927628/000092762823000250/cof-20230630.htm","https://www.sec.gov/Archives/edgar/data/927628/000092762823000250/0000927628-23-000250-index.htm",{"symbol":5,"form":5631,"filingdate":5970,"primarydocument":5971,"accessionnumber":5972,"filing_url":5973,"sec_url":5974},"2023-07-26","cof-20230504.htm","0000927628-23-000240","https://www.sec.gov/Archives/edgar/data/927628/000092762823000240/cof-20230504.htm","https://www.sec.gov/Archives/edgar/data/927628/000092762823000240/0000927628-23-000240-index.htm",{"symbol":5,"form":5484,"filingdate":5976,"primarydocument":5977,"accessionnumber":5978,"filing_url":5979,"sec_url":5980},"2023-07-20","cof-20230720.htm","0000927628-23-000231","https://www.sec.gov/Archives/edgar/data/927628/000092762823000231/cof-20230720.htm","https://www.sec.gov/Archives/edgar/data/927628/000092762823000231/0000927628-23-000231-index.htm",{"symbol":5,"form":5484,"filingdate":5976,"primarydocument":5977,"accessionnumber":5982,"filing_url":5983,"sec_url":5984},"0000927628-23-000232","https://www.sec.gov/Archives/edgar/data/927628/000092762823000232/cof-20230720.htm","https://www.sec.gov/Archives/edgar/data/927628/000092762823000232/0000927628-23-000232-index.htm",[5986,6020,6031,6046,6061,6076,6088,6105,6118,6131,6144,6153,6165,6176,6189,6201,6216,6227,6237,6247,6254,6267,6286,6297,6310,6320,6333,6340,6350,6358,6372,6383,6394,6414,6422,6433,6447,6458,6469,6481,6493,6504,6512,6519,6527,6549,6582,6593,6603,6611],{"symbol":5,"accessionnumber":5987,"filingdate":44,"sec_url":5988,"tags":5989,"headline":5992,"summary":5993,"sector":5994,"industry":5995,"date_processed":5996,"impact_score":5997,"exhibits":5998,"isLocked":6019},"0001193125-26-391921","https://www.sec.gov/Archives/edgar/data/927628/000119312526391921/0001193125-26-391921-index.htm",{"events":5990},[5991],"New Debt Issued","Capital One Financial Corporation Closes Public Offering of Senior Notes","On September 15, 2026, Capital One Financial Corporation closed the public offering of €750,000,000 aggregate principal amount of 4.326% Fixed-to-Floating Rate Senior Notes due 2032 and €750,000,000 aggregate principal amount of 4.832% Fixed-to-Floating Rate Senior Notes due 2037. The Notes were issued under a Senior Indenture dated November 1, 1996, as supplemented by a First Supplemental Indenture dated November 2, 2021. The offering was conducted through an underwriting agreement with several financial institutions.","Finance","National Commercial Banks","2026-09-15 20:12:56","MEDIUM",[5999,6003,6007,6011,6015],{"exhibit_number":6000,"htm_reference":6001,"full_url":6002},"EX-1.1","d458116dex11.htm","https://www.sec.gov/Archives/edgar/data/927628/000119312526391921/d458116dex11.htm",{"exhibit_number":6004,"htm_reference":6005,"full_url":6006},"EX-4.3","d458116dex43.htm","https://www.sec.gov/Archives/edgar/data/927628/000119312526391921/d458116dex43.htm",{"exhibit_number":6008,"htm_reference":6009,"full_url":6010},"EX-4.4","d458116dex44.htm","https://www.sec.gov/Archives/edgar/data/927628/000119312526391921/d458116dex44.htm",{"exhibit_number":6012,"htm_reference":6013,"full_url":6014},"EX-4.5","d458116dex45.htm","https://www.sec.gov/Archives/edgar/data/927628/000119312526391921/d458116dex45.htm",{"exhibit_number":6016,"htm_reference":6017,"full_url":6018},"EX-5.1","d458116dex51.htm","https://www.sec.gov/Archives/edgar/data/927628/000119312526391921/d458116dex51.htm",false,{"symbol":5,"accessionnumber":6021,"filingdate":44,"sec_url":6022,"tags":6023,"headline":6026,"summary":6027,"sector":5994,"industry":5995,"date_processed":6028,"impact_score":6029,"exhibits":6030,"isLocked":6019},"0000927628-26-000134","https://www.sec.gov/Archives/edgar/data/927628/000092762826000134/0000927628-26-000134-index.htm",{"events":6024},[6025],"Regulatory Investigation","Capital One to Present at Barclays 24th Annual Global Financial Services Conference","Capital One Financial Corporation will present at the Barclays 24th Annual Global Financial Services Conference in New York, New York on Wednesday, September 16, 2026, at 12:00 p.m. ET. A live audio webcast will be available via the Company's website (http://www.capitalone.com). The replay of the presentation will be archived on the Company's website through at least September 30, 2026.","2026-09-15 20:11:55","HIGH",[],{"symbol":5,"accessionnumber":6032,"filingdate":50,"sec_url":6033,"tags":6034,"headline":6038,"summary":6039,"sector":5994,"industry":5995,"date_processed":6040,"impact_score":5997,"exhibits":6041,"isLocked":6019},"0000927628-26-000132","https://www.sec.gov/Archives/edgar/data/927628/000092762826000132/0000927628-26-000132-index.htm",{"events":6035},[6036,6037],"General Statement","Credit Facility Entered","Capital One Discloses August 2026 Credit Metrics","Capital One Financial Corporation disclosed its monthly charge-off and delinquency metrics for August 2026, showing net charge-off rates and delinquency rates for various loan categories. The metrics indicate the credit quality and risk profile of the company's loan portfolio, with specific rates provided for credit card, auto, and consumer banking loans.","2026-09-15 10:00:58",[6042],{"exhibit_number":6043,"htm_reference":6044,"full_url":6045},"EX-99.1","ex991august2026creditmetri.htm","https://www.sec.gov/Archives/edgar/data/927628/000092762826000132/ex991august2026creditmetri.htm",{"symbol":5,"accessionnumber":6047,"filingdate":96,"sec_url":6048,"tags":6049,"headline":6053,"summary":6054,"sector":5994,"industry":5995,"date_processed":6055,"impact_score":5997,"exhibits":6056,"isLocked":6019},"0001193125-26-378455","https://www.sec.gov/Archives/edgar/data/927628/000119312526378455/0001193125-26-378455-index.htm",{"events":6050},[6051,6052],"Corporate Update","Authorized Share Decrease","Capital One Financial Corporation Eliminates Series M Preferred Stock","On September 1, 2026, Capital One Financial Corporation filed a Certificate of Elimination to its Restated Certificate of Incorporation, eliminating all matters related to its Fixed Rate Reset Non-Cumulative Perpetual Preferred Stock, Series M. All outstanding shares of the Series M Preferred Stock were redeemed in accordance with the terms of the Certificate of Designations. This action results in a decrease in the company's authorized share count.","2026-09-01 20:19:06",[6057],{"exhibit_number":6058,"htm_reference":6059,"full_url":6060},"EX-3.1","d477310dex31.htm","https://www.sec.gov/Archives/edgar/data/927628/000119312526378455/d477310dex31.htm",{"symbol":5,"accessionnumber":6062,"filingdate":142,"sec_url":6063,"tags":6064,"headline":6069,"summary":6070,"sector":5994,"industry":5995,"date_processed":6071,"impact_score":5997,"exhibits":6072,"isLocked":6019},"0001193125-26-358268","https://www.sec.gov/Archives/edgar/data/927628/000119312526358268/0001193125-26-358268-index.htm",{"events":6065},[6066,6067,6068],"Dividend Announced","Stock Split","Share Repurchase Program Announced","Capital One Announces Full Redemption of Series M Preferred Stock","Capital One Financial Corporation announced the full redemption of all outstanding shares of its Fixed Rate Reset Non-Cumulative Perpetual Preferred Stock, Series M, on September 1, 2026, at a price of $1,000 per share. Regular dividends of $9.875 per share will be paid separately on the redemption date to holders of record as of August 17, 2026. This action will result in the cessation of all dividends on the Series M Preferred Stock after the redemption date.","2026-08-20 13:22:43",[6073],{"exhibit_number":6043,"htm_reference":6074,"full_url":6075},"d825041dex991.htm","https://www.sec.gov/Archives/edgar/data/927628/000119312526358268/d825041dex991.htm",{"symbol":5,"accessionnumber":6077,"filingdate":166,"sec_url":6078,"tags":6079,"headline":6081,"summary":6082,"sector":5994,"industry":5995,"date_processed":6083,"impact_score":5997,"exhibits":6084,"isLocked":6019},"0000927628-26-000093","https://www.sec.gov/Archives/edgar/data/927628/000092762826000093/0000927628-26-000093-index.htm",{"events":6080},[6037,6036],"Capital One Discloses July 2026 Credit Metrics","Capital One Financial Corporation disclosed its monthly charge-off and delinquency metrics for July 2026. The net charge-off rate for credit cards was 4.12%, and for auto loans, it was 1.48%. The 30+ day performing delinquency rate for credit cards was 3.48%, and for auto loans, it was 4.39%. Nonperforming loans for auto loans were $571 million, representing 0.63% of period-end loans held for investment.","2026-08-17 10:00:58",[6085],{"exhibit_number":6043,"htm_reference":6086,"full_url":6087},"ex991july2026creditmetrics.htm","https://www.sec.gov/Archives/edgar/data/927628/000092762826000093/ex991july2026creditmetrics.htm",{"symbol":5,"accessionnumber":6089,"filingdate":267,"sec_url":6090,"tags":6091,"headline":6094,"summary":6095,"sector":5994,"industry":5995,"date_processed":6096,"impact_score":5997,"exhibits":6097,"isLocked":6019},"0000927628-26-000083","https://www.sec.gov/Archives/edgar/data/927628/000092762826000083/0000927628-26-000083-index.htm",{"events":6092},[6093,6036],"Earnings Beat","Capital One Reports Strong Second Quarter 2026 Financial Results","Capital One Financial Corporation announced its financial results for the second quarter of 2026, reporting net income of $3.0 billion, or $4.73 per diluted common share, compared to $2.2 billion, or $3.34 per diluted common share in the first quarter of 2026. Adjusted net income was $5.81 per diluted common share. Total net revenue increased by 4% to $15.9 billion, while total non-interest expense increased by 7% to $9.0 billion. The company also saw an increase in loans held for investment and a decrease in total deposits. The earnings release includes a detailed financial summary and will be further discussed in an earnings conference call on July 21, 2026.","2026-07-21 20:06:42",[6098,6101],{"exhibit_number":6043,"htm_reference":6099,"full_url":6100},"ex991q22026earningsrelease.htm","https://www.sec.gov/Archives/edgar/data/927628/000092762826000083/ex991q22026earningsrelease.htm",{"exhibit_number":6102,"htm_reference":6103,"full_url":6104},"EX-99.2","ex992q22026earningsrelease.htm","https://www.sec.gov/Archives/edgar/data/927628/000092762826000083/ex992q22026earningsrelease.htm",{"symbol":5,"accessionnumber":6106,"filingdate":267,"sec_url":6107,"tags":6108,"headline":6111,"summary":6112,"sector":5994,"industry":5995,"date_processed":6113,"impact_score":5997,"exhibits":6114,"isLocked":6019},"0000927628-26-000084","https://www.sec.gov/Archives/edgar/data/927628/000092762826000084/0000927628-26-000084-index.htm",{"events":6109},[6110,6036],"Financial Instrument Agreement","Capital One Discloses June 2026 Charge-Off and Delinquency Metrics","Capital One Financial Corporation has disclosed its monthly charge-off and delinquency metrics for June 30, 2026. The report includes details on net charge-offs, 30+ day performing delinquencies, and nonperforming loans for various loan categories such as credit cards and auto loans. The metrics are provided in Exhibit 99.1 and are part of the company's ongoing regulatory disclosures under Regulation FD.","2026-07-21 20:07:41",[6115],{"exhibit_number":6043,"htm_reference":6116,"full_url":6117},"ex991june2026creditmetrics.htm","https://www.sec.gov/Archives/edgar/data/927628/000092762826000084/ex991june2026creditmetrics.htm",{"symbol":5,"accessionnumber":6119,"filingdate":409,"sec_url":6120,"tags":6121,"headline":6123,"summary":6124,"sector":5994,"industry":5995,"date_processed":6125,"impact_score":6126,"exhibits":6127,"isLocked":6019},"0000927628-26-000066","https://www.sec.gov/Archives/edgar/data/927628/000092762826000066/0000927628-26-000066-index.htm",{"events":6122},[6036],"Capital One Discloses May 2026 Charge-Off and Delinquency Metrics","Capital One Financial Corporation disclosed its monthly charge-off and delinquency metrics for May 2026, showing net charge-off rates and delinquency rates for various loan categories. The credit card net charge-off rate was 4.82%, while the 30+ day performing delinquency rate was 3.33%. Auto loans had a net charge-off rate of 1.45% and a 4.24% 30+ day performing delinquency rate. These metrics are crucial for investors to evaluate the credit quality of Capital One's loan portfolio.","2026-06-15 10:00:59","LOW",[6128],{"exhibit_number":6043,"htm_reference":6129,"full_url":6130},"ex991may2026creditmetrics.htm","https://www.sec.gov/Archives/edgar/data/927628/000092762826000066/ex991may2026creditmetrics.htm",{"symbol":5,"accessionnumber":6132,"filingdate":427,"sec_url":6133,"tags":6134,"headline":6137,"summary":6138,"sector":5994,"industry":5995,"date_processed":6139,"impact_score":6029,"exhibits":6140,"isLocked":6019},"0001193125-26-263735","https://www.sec.gov/Archives/edgar/data/927628/000119312526263735/0001193125-26-263735-index.htm",{"events":6135},[6136],"M&A Transaction","Capital One Registers Additional Shares Post-Acquisition","Capital One Financial Corporation has registered an additional 39,843 shares of its common stock, bringing the total number of shares registered for sale by selling security holders to 10,385,749. These shares were issued as consideration in connection with the acquisition of Brex Inc., which closed on April 7, 2026.","2026-06-09 20:08:40",[6141],{"exhibit_number":6016,"htm_reference":6142,"full_url":6143},"d94250dex51.htm","https://www.sec.gov/Archives/edgar/data/927628/000119312526263735/d94250dex51.htm",{"symbol":5,"accessionnumber":6145,"filingdate":433,"sec_url":6146,"tags":6147,"headline":6149,"summary":6150,"sector":5994,"industry":5995,"date_processed":6151,"impact_score":6126,"exhibits":6152,"isLocked":6019},"0000927628-26-000062","https://www.sec.gov/Archives/edgar/data/927628/000092762826000062/0000927628-26-000062-index.htm",{"events":6148},[6051],"Capital One to Present at Morgan Stanley US Financials Conference","Capital One Financial Corporation will present at the Morgan Stanley US Financials conference on June 9, 2026, at 2:30 p.m. ET. A live audio webcast will be available via the Company's website (http://www.capitalone.com). The replay of the presentation will be archived on the Company's website through at least June 22, 2026.","2026-06-08 20:06:41",[],{"symbol":5,"accessionnumber":6154,"filingdate":526,"sec_url":6155,"tags":6156,"headline":6158,"summary":6159,"sector":5994,"industry":5995,"date_processed":6160,"impact_score":6126,"exhibits":6161,"isLocked":6019},"0000927628-26-000053","https://www.sec.gov/Archives/edgar/data/927628/000092762826000053/0000927628-26-000053-index.htm",{"events":6157},[6036],"Capital One Reports April 2026 Credit Metrics","Capital One Financial Corporation reported its monthly charge-off and delinquency metrics for April 2026. The report includes details on net charge-offs, delinquency rates, and nonperforming loans for credit card and auto loans. The metrics are part of a routine financial update under Regulation FD.","2026-05-15 10:00:43",[6162],{"exhibit_number":6043,"htm_reference":6163,"full_url":6164},"ex991april2026creditmetrics.htm","https://www.sec.gov/Archives/edgar/data/927628/000092762826000053/ex991april2026creditmetrics.htm",{"symbol":5,"accessionnumber":6166,"filingdate":547,"sec_url":6167,"tags":6168,"headline":6172,"summary":6173,"sector":5994,"industry":5995,"date_processed":6174,"impact_score":5997,"exhibits":6175,"isLocked":6019},"0000927628-26-000050","https://www.sec.gov/Archives/edgar/data/927628/000092762826000050/0000927628-26-000050-index.htm",{"events":6169},[6170,6036,6171],"Board Member Appointed","Auditor Resignation","Capital One Elects New Board Members at 2026 Annual Meeting","At the 2026 Annual Stockholder Meeting of Capital One Financial Corporation, held on May 8, 2026, stockholders elected 13 new members to the Company's Board of Directors. The meeting also saw advisory approval of the Company's 2025 named executive officer compensation and the ratification of Ernst & Young LLP as the independent registered public accounting firm for 2026. A shareholder proposal to require a vote on golden parachute arrangements did not receive majority support.","2026-05-08 21:27:55",[],{"symbol":5,"accessionnumber":6177,"filingdate":607,"sec_url":6178,"tags":6179,"headline":6182,"summary":6183,"sector":5994,"industry":5995,"date_processed":6184,"impact_score":6029,"exhibits":6185,"isLocked":6019},"0001193125-26-171745","https://www.sec.gov/Archives/edgar/data/927628/000119312526171745/0001193125-26-171745-index.htm",{"events":6180},[6136,6181],"Public Offering Completed","Capital One Files Resale Prospectus for Brex Acquisition Shares","Capital One Financial Corporation has filed a resale prospectus supplement for up to 10,345,906 shares of common stock issued as part of the acquisition of Brex Inc., which closed on April 7, 2026. The shares may be offered and sold by the selling security holders.","2026-04-23 10:15:54",[6186],{"exhibit_number":6016,"htm_reference":6187,"full_url":6188},"d253456dex51.htm","https://www.sec.gov/Archives/edgar/data/927628/000119312526171745/d253456dex51.htm",{"symbol":5,"accessionnumber":6190,"filingdate":618,"sec_url":6191,"tags":6192,"headline":6194,"summary":6195,"sector":5994,"industry":5995,"date_processed":6196,"impact_score":6126,"exhibits":6197,"isLocked":6019},"0000927628-26-000040","https://www.sec.gov/Archives/edgar/data/927628/000092762826000040/0000927628-26-000040-index.htm",{"events":6193},[6036],"Capital One Discloses March 2026 Credit Metrics","Capital One Financial Corporation disclosed its monthly charge-off and delinquency metrics for March 2026, showing net charge-off rates and delinquency rates for various loan categories. The metrics indicate the credit quality and risk profile of the company's loan portfolio.","2026-04-21 20:06:43",[6198],{"exhibit_number":6043,"htm_reference":6199,"full_url":6200},"ex991march2026creditmetrics.htm","https://www.sec.gov/Archives/edgar/data/927628/000092762826000040/ex991march2026creditmetrics.htm",{"symbol":5,"accessionnumber":6202,"filingdate":618,"sec_url":6203,"tags":6204,"headline":6206,"summary":6207,"sector":5994,"industry":5995,"date_processed":6208,"impact_score":6126,"exhibits":6209,"isLocked":6019},"0000927628-26-000039","https://www.sec.gov/Archives/edgar/data/927628/000092762826000039/0000927628-26-000039-index.htm",{"events":6205},[6036],"Capital One Announces First Quarter 2026 Financial Results","Capital One Financial Corporation reported net income of $2.2 billion, or $3.34 per diluted common share, for the first quarter of 2026. Adjusted net income was $4.42 per diluted common share. The company saw a 2% decrease in total net revenue to $15.2 billion and a 9% decrease in total non-interest expense to $8.5 billion. Pre-provision earnings increased by 8% to $6.8 billion, while the provision for credit losses decreased by $74 million to $4.1 billion. The company also provided details on its loan and deposit balances, as well as its Discover integration progress.","2026-04-21 20:06:45",[6210,6213],{"exhibit_number":6043,"htm_reference":6211,"full_url":6212},"ex991q12026earningsrelease.htm","https://www.sec.gov/Archives/edgar/data/927628/000092762826000039/ex991q12026earningsrelease.htm",{"exhibit_number":6102,"htm_reference":6214,"full_url":6215},"ex992q12026earningsrelease.htm","https://www.sec.gov/Archives/edgar/data/927628/000092762826000039/ex992q12026earningsrelease.htm",{"symbol":5,"accessionnumber":6217,"filingdate":674,"sec_url":6218,"tags":6219,"headline":6223,"summary":6224,"sector":5994,"industry":5995,"date_processed":6225,"impact_score":6029,"exhibits":6226,"isLocked":6019},"0001193125-26-145764","https://www.sec.gov/Archives/edgar/data/927628/000119312526145764/0001193125-26-145764-index.htm",{"events":6220},[6136,6221,6222],"Key Executive Appointment","Executive Compensation Detail","Capital One Completes Acquisition of Brex Inc. and Awards Special Compensation to Key Executive","On April 7, 2026, Capital One Financial Corporation completed its acquisition of Brex Inc. for approximately $2.56 billion in cash and 10,646,306 shares of Company Common Stock. Additionally, the Company's Board of Directors approved a special award of 11,041 restricted stock units, valued at approximately $2.0 million, to Frank LaPrade, the Company's Chief Enterprise Services Officer and Chief of Staff to the CEO, in recognition of his contributions to the Transaction and anticipated work in integrating Brex's business.","2026-04-07 21:19:55",[],{"symbol":5,"accessionnumber":5486,"filingdate":763,"sec_url":5488,"tags":6228,"headline":6230,"summary":6231,"sector":5994,"industry":5995,"date_processed":6232,"impact_score":6029,"exhibits":6233,"isLocked":6019},{"events":6229},[6025,6110],"Capital One Discloses February 2026 Charge-Off and Delinquency Metrics","Capital One Financial Corporation disclosed its monthly charge-off and delinquency metrics for February 28, 2026, as required by Regulation FD. The report includes detailed metrics on net charge-offs, 30+ day performing delinquencies, and nonperforming loans for various loan categories such as credit cards and auto loans. The net charge-off rate for credit cards was 5.17%, and for auto loans, it was 1.54%. The 30+ day performing delinquency rate for credit cards was 3.96%, and for auto loans, it was 4.08%. Nonperforming loans for auto loans were $504 million, representing 0.60% of period-end loans held for investment.","2026-03-16 10:00:45",[6234],{"exhibit_number":6043,"htm_reference":6235,"full_url":6236},"ex991february2026creditmet.htm","https://www.sec.gov/Archives/edgar/data/927628/000092762826000028/ex991february2026creditmet.htm",{"symbol":5,"accessionnumber":5497,"filingdate":867,"sec_url":5499,"tags":6238,"headline":6240,"summary":6241,"sector":5994,"industry":5995,"date_processed":6242,"impact_score":6126,"exhibits":6243,"isLocked":6019},{"events":6239},[6036],"Capital One Discloses January 2026 Charge-Off and Delinquency Metrics","Capital One Financial Corporation disclosed its monthly charge-off and delinquency metrics for January 2026. The credit card net charge-off rate was 5.04%, while the 30+ day performing delinquency rate was 4.04%. For auto loans, the net charge-off rate was 1.94% and the 30+ day performing delinquency rate was 4.76%. Nonperforming loans for auto loans amounted to $531 million or 0.63% of the period-end loans held for investment.","2026-02-17 11:00:44",[6244],{"exhibit_number":6043,"htm_reference":6245,"full_url":6246},"ex991january2026creditmetr.htm","https://www.sec.gov/Archives/edgar/data/927628/000092762826000019/ex991january2026creditmetr.htm",{"symbol":5,"accessionnumber":5502,"filingdate":891,"sec_url":5504,"tags":6248,"headline":6250,"summary":6251,"sector":5994,"industry":5995,"date_processed":6252,"impact_score":6126,"exhibits":6253,"isLocked":6019},{"events":6249},[6051],"Capital One to Present at UBS Financial Services Conference 2026","Capital One Financial Corporation announced that it will present at the UBS Financial Services Conference 2026 in Miami, FL on February 10, 2026. A live audio webcast of the presentation will be available on the Company's website, with a replay archived through at least February 24, 2026.","2026-02-09 21:07:55",[],{"symbol":5,"accessionnumber":5507,"filingdate":897,"sec_url":5509,"tags":6255,"headline":6259,"summary":6260,"sector":5994,"industry":5995,"date_processed":6261,"impact_score":6126,"exhibits":6262,"isLocked":6019},{"events":6256},[6222,6257,6258],"Severance Agreement","Executive Employment Agreement","Capital One Approves 2026 Executive Compensation Plans and Adopts New Severance Policies","On February 3, 2026, Capital One Financial Corporation's Compensation Committee and Board of Directors approved the 2026 compensation plans for its Chief Executive Officer, Richard D. Fairbank, and other named executive officers. The plans include equity-based awards, incentive awards based on company performance, and cash bonuses. Additionally, the Board adopted new severance policies for executive officers, including a cash severance policy and an executive change of control severance plan. These policies will apply to severance benefits in the event of termination without cause, resignation for good reason, or during a change of control, providing cash payments based on base salary and target bonus, among other benefits.","2026-02-06 21:34:41",[6263],{"exhibit_number":6264,"htm_reference":6265,"full_url":6266},"EX-10","exhibit103-amendedandresta.htm","https://www.sec.gov/Archives/edgar/data/927628/000092762826000011/exhibit103-amendedandresta.htm",{"symbol":5,"accessionnumber":5512,"filingdate":919,"sec_url":5514,"tags":6268,"headline":6270,"summary":6271,"sector":5994,"industry":5995,"date_processed":6272,"impact_score":5997,"exhibits":6273,"isLocked":6019},{"events":6269},[5991],"Capital One Financial Closes Public Offering of Senior Notes","On February 2, 2026, Capital One Financial Corporation closed the public offering of $1.5 billion in 4.722% Fixed-to-Floating Rate Senior Notes due 2032 and $1.5 billion in 5.399% Fixed-to-Floating Rate Senior Notes due 2037. The issuance was made pursuant to a Senior Indenture dated as of November 1, 1996 and supplemented by the First Supplemental Indenture dated as of November 2, 2021. This transaction is part of the Company's ongoing efforts to manage its capital structure and liquidity.","2026-02-02 21:09:56",[6274,6277,6280,6283],{"exhibit_number":6000,"htm_reference":6275,"full_url":6276},"d66948dex11.htm","https://www.sec.gov/Archives/edgar/data/927628/000119312526033632/d66948dex11.htm",{"exhibit_number":6004,"htm_reference":6278,"full_url":6279},"d66948dex43.htm","https://www.sec.gov/Archives/edgar/data/927628/000119312526033632/d66948dex43.htm",{"exhibit_number":6008,"htm_reference":6281,"full_url":6282},"d66948dex44.htm","https://www.sec.gov/Archives/edgar/data/927628/000119312526033632/d66948dex44.htm",{"exhibit_number":6016,"htm_reference":6284,"full_url":6285},"d66948dex51.htm","https://www.sec.gov/Archives/edgar/data/927628/000119312526033632/d66948dex51.htm",{"symbol":5,"accessionnumber":5517,"filingdate":958,"sec_url":5519,"tags":6287,"headline":6290,"summary":6291,"sector":5994,"industry":5995,"date_processed":6292,"impact_score":6029,"exhibits":6293,"isLocked":6019},{"events":6288},[6136,6289],"Acquired Business Financial Statements","Capital One to Acquire Brex for $5.15 Billion","On January 22, 2026, Capital One Financial Corporation announced its intent to acquire Brex, a modern AI-native software platform for business finance solutions, in a transaction valued at $5.15 billion. The acquisition will be a combination of cash and Capital One common stock, subject to customary closing conditions. Upon completion, Brex's CEO, Pedro Franceschi, will continue to lead Brex as part of Capital One. The transaction is expected to close in mid-2026. BofA Securities and Wachtell, Lipton, Rosen & Katz served as financial and legal advisors to Capital One, while Centerview Partners LLC, Wilson Sonsini, Simpson Thatcher, and Skadden Arps provided advisory services to Brex.","2026-01-22 21:40:41",[6294],{"exhibit_number":6043,"htm_reference":6295,"full_url":6296},"d97758dex991.htm","https://www.sec.gov/Archives/edgar/data/927628/000119312526019543/d97758dex991.htm",{"symbol":5,"accessionnumber":5527,"filingdate":958,"sec_url":5529,"tags":6298,"headline":6300,"summary":6301,"sector":5994,"industry":5995,"date_processed":6302,"impact_score":6029,"exhibits":6303,"isLocked":6019},{"events":6299},[6093,6136],"Capital One Announces Q4 2025 Results and Acquisition of Brex Inc.","Capital One Financial Corporation reported a net income of $2.1 billion for the fourth quarter of 2025, or $3.26 per diluted share, down from $3.2 billion in Q3 2025. Adjusted net income was $3.86 per diluted share, excluding adjusting items. The company also announced its intention to acquire Brex Inc. for $5.15 billion, consisting of 50% cash and 50% stock. The deal reflects Capital One's strategic expansion in the fintech sector. Total net revenue for the quarter increased by 1%, while total non-interest expense rose by 13%. The acquisition is expected to close following customary closing conditions and regulatory approvals.","2026-01-22 21:15:41",[6304,6307],{"exhibit_number":6043,"htm_reference":6305,"full_url":6306},"d45426dex991.htm","https://www.sec.gov/Archives/edgar/data/927628/000119312526019444/d45426dex991.htm",{"exhibit_number":6102,"htm_reference":6308,"full_url":6309},"d45426dex992.htm","https://www.sec.gov/Archives/edgar/data/927628/000119312526019444/d45426dex992.htm",{"symbol":5,"accessionnumber":5522,"filingdate":958,"sec_url":5524,"tags":6311,"headline":6313,"summary":6314,"sector":5994,"industry":5995,"date_processed":6315,"impact_score":6126,"exhibits":6316,"isLocked":6019},{"events":6312},[6036],"Capital One Discloses December 2025 Charge-Off and Delinquency Metrics","Capital One Financial Corporation has disclosed its monthly charge-off and delinquency metrics for December 2025. For credit cards, the net charge-off rate was 5.01%, and for consumer banking auto loans, it was 2.07%. The 30+ day performing delinquency rate for credit cards was 3.99%, while for auto loans, it was 5.23%. Nonperforming loans for auto loans were reported at $566 million with a rate of 0.68%.","2026-01-22 21:20:41",[6317],{"exhibit_number":6043,"htm_reference":6318,"full_url":6319},"ex991december2025creditmet.htm","https://www.sec.gov/Archives/edgar/data/927628/000092762826000004/ex991december2025creditmet.htm",{"symbol":5,"accessionnumber":5532,"filingdate":1107,"sec_url":5534,"tags":6321,"headline":6326,"summary":6327,"sector":5994,"industry":5995,"date_processed":6328,"impact_score":6126,"exhibits":6329,"isLocked":6019},{"7.01":6322,"9.01":6324},[6323],"Regulation FD Disclosure",[6325],"Exhibits Furnished","Capital One Financial Reports Monthly Charge-Off and Delinquency Metrics","Capital One Financial Corporation reported its monthly charge-off and delinquency metrics for the month ended November 30, 2025. The report, furnished pursuant to Regulation FD, highlights the performance of various loan categories including credit card and auto loans. The provided metrics include net charge-offs, delinquency rates, and nonperforming loans. This disclosure is in compliance with Regulation FD and includes no financial statements or pro forma information.","2025-12-15 11:00:43",[6330],{"exhibit_number":6043,"htm_reference":6331,"full_url":6332},"ex991november2025creditmet.htm","https://www.sec.gov/Archives/edgar/data/927628/000092762825000288/ex991november2025creditmet.htm",{"symbol":5,"accessionnumber":5537,"filingdate":1129,"sec_url":5539,"tags":6334,"headline":6336,"summary":6337,"sector":5994,"industry":5995,"date_processed":6338,"impact_score":6126,"exhibits":6339,"isLocked":6019},{"7.01":6335},[6323],"Capital One to Present at Goldman Sachs 2025 U.S. Financial Services Conference","Capital One Financial Corporation announced that it will present at the Goldman Sachs 2025 U.S. Financial Services Conference on December 9, 2025. A live audio webcast of the presentation will be available via the Company's website, with the replay archived through December 22, 2025.","2025-12-08 21:06:56",[],{"symbol":5,"accessionnumber":5542,"filingdate":1207,"sec_url":5544,"tags":6341,"headline":6343,"summary":6344,"sector":5994,"industry":5995,"date_processed":6345,"impact_score":6126,"exhibits":6346,"isLocked":6019},{"7.01":6342},[6323],"Capital One Reports October 2025 Charge-Off and Delinquency Metrics","Capital One Financial Corporation has furnished monthly charge-off and delinquency metrics for October 2025, showing a net charge-off rate of 4.77% for credit cards and 1.67% for auto loans. The 30+ day performing delinquency rate for credit cards was 3.99%, while auto loans had a delinquency rate of 4.97%. No nonperforming loans were reported for credit cards, while auto loans reported a nonperforming loan rate of 0.64%.","2025-11-17 11:00:43",[6347],{"exhibit_number":6043,"htm_reference":6348,"full_url":6349},"ex991october2025creditmetr.htm","https://www.sec.gov/Archives/edgar/data/927628/000092762825000283/ex991october2025creditmetr.htm",{"symbol":5,"accessionnumber":5547,"filingdate":1233,"sec_url":5549,"tags":6351,"headline":6354,"summary":6355,"sector":5994,"industry":5995,"date_processed":6356,"impact_score":6029,"exhibits":6357,"isLocked":6019},{"5.02":6352},[6353,6221],"President Resignation","Capital One Financial Approves Special Cash Award to Executive","On November 3, 2025, Capital One Financial Corporation approved a special cash award of $2,000,000 to Matthew Cooper, its President, Discover Integration, General Counsel, and Secretary, in recognition of his expanded role and exceptional performance.","2025-11-07 21:22:40",[],{"symbol":5,"accessionnumber":5563,"filingdate":1304,"sec_url":5565,"tags":6359,"headline":6362,"summary":6363,"sector":5994,"industry":5995,"date_processed":6364,"impact_score":5997,"exhibits":6365,"isLocked":6019},{"2.02":6360,"8.01":6361},[6093,6036],[6068],"Capital One Announces Strong Third Quarter 2025 Financial Results and New Share Repurchase Program","Capital One Financial Corporation announced its third quarter 2025 financial results, reporting a net income of $3.2 billion, or $4.83 per diluted common share, compared to a net loss of $4.3 billion, or $(8.58) per diluted common share in the second quarter of 2025. Adjusted net income was $5.95 per diluted common share. The company also authorized the repurchase of up to $16 billion of its common stock, replacing the previous authorization from April 1, 2022.","2025-10-21 20:06:44",[6366,6369],{"exhibit_number":6043,"htm_reference":6367,"full_url":6368},"ex991q32025earningsrelease.htm","https://www.sec.gov/Archives/edgar/data/927628/000092762825000267/ex991q32025earningsrelease.htm",{"exhibit_number":6102,"htm_reference":6370,"full_url":6371},"ex992q32025earningsrelease.htm","https://www.sec.gov/Archives/edgar/data/927628/000092762825000267/ex992q32025earningsrelease.htm",{"symbol":5,"accessionnumber":5558,"filingdate":1304,"sec_url":5560,"tags":6373,"headline":6376,"summary":6377,"sector":5994,"industry":5995,"date_processed":6378,"impact_score":6126,"exhibits":6379,"isLocked":6019},{"7.01":6374,"9.01":6375},[6323],[6325],"Capital One Discloses September 2025 Charge-Off and Delinquency Metrics","Capital One Financial Corporation disclosed its monthly charge-off and delinquency metrics for September 2025. The net charge-off rate for credit cards was 4.35%, with 3.89% of loans being 30+ days delinquent. Auto loans had a net charge-off rate of 1.46% and a delinquency rate of 4.99%.","2025-10-21 20:07:40",[6380],{"exhibit_number":6043,"htm_reference":6381,"full_url":6382},"ex991september2025creditme.htm","https://www.sec.gov/Archives/edgar/data/927628/000092762825000268/ex991september2025creditme.htm",{"symbol":5,"accessionnumber":5568,"filingdate":1448,"sec_url":5570,"tags":6384,"headline":6387,"summary":6388,"sector":5994,"industry":5995,"date_processed":6389,"impact_score":6126,"exhibits":6390,"isLocked":6019},{"7.01":6385,"9.01":6386},[6323],[6325],"Capital One Discloses Monthly Charge-Off and Delinquency Metrics","Capital One Financial Corporation disclosed its monthly charge-off and delinquency metrics for August 31, 2025, pursuant to Regulation FD. The Company reported net charge-off rates, 30+ day performing delinquency rates, and nonperforming loan rates for its credit card and auto loan portfolios. The disclosure is furnished in Exhibit 99.1.","2025-09-15 10:00:42",[6391],{"exhibit_number":6043,"htm_reference":6392,"full_url":6393},"ex991august2025creditmetri.htm","https://www.sec.gov/Archives/edgar/data/927628/000092762825000258/ex991august2025creditmetri.htm",{"symbol":5,"accessionnumber":5573,"filingdate":1454,"sec_url":5575,"tags":6395,"headline":6398,"summary":6399,"sector":5994,"industry":5995,"date_processed":6400,"impact_score":5997,"exhibits":6401,"isLocked":6019},{"8.01":6396,"9.01":6397},[6181],[6325],"Capital One Financial Corporation Announces Closing of Senior Notes Offering","On September 11, 2025, Capital One Financial Corporation closed the public offering of $1,250,000,000 aggregate principal amount of 4.493% Fixed-to-Floating Rate Senior Notes due 2031 and $1,500,000,000 aggregate principal amount of 5.197% Fixed-to-Floating Rate Senior Notes due 2036. The Notes were issued pursuant to a Senior Indenture dated November 1, 1996, as supplemented by a First Supplemental Indenture dated November 2, 2021. The offering was conducted under an underwriting agreement dated September 8, 2025, with several underwriters.","2025-09-11 21:14:41",[6402,6405,6408,6411],{"exhibit_number":6000,"htm_reference":6403,"full_url":6404},"d920110dex11.htm","https://www.sec.gov/Archives/edgar/data/927628/000119312525201421/d920110dex11.htm",{"exhibit_number":6004,"htm_reference":6406,"full_url":6407},"d920110dex43.htm","https://www.sec.gov/Archives/edgar/data/927628/000119312525201421/d920110dex43.htm",{"exhibit_number":6008,"htm_reference":6409,"full_url":6410},"d920110dex44.htm","https://www.sec.gov/Archives/edgar/data/927628/000119312525201421/d920110dex44.htm",{"exhibit_number":6016,"htm_reference":6412,"full_url":6413},"d920110dex51.htm","https://www.sec.gov/Archives/edgar/data/927628/000119312525201421/d920110dex51.htm",{"symbol":5,"accessionnumber":5578,"filingdate":1468,"sec_url":5580,"tags":6415,"headline":6418,"summary":6419,"sector":5994,"industry":5995,"date_processed":6420,"impact_score":6126,"exhibits":6421,"isLocked":6019},{"7.01":6416,"9.01":6417},[6323],[6325],"Capital One to Present at Barclays 23rd Annual Global Financial Services Conference","Capital One Financial Corporation announced that it will present at the Barclays 23rd Annual Global Financial Services Conference on September 9, 2025. The presentation will be available via a live audio webcast on the Company's website, with a replay archived through at least September 23, 2025. This event is part of Regulation FD disclosures.","2025-09-08 20:16:40",[],{"symbol":5,"accessionnumber":5583,"filingdate":1543,"sec_url":5585,"tags":6423,"headline":6426,"summary":6427,"sector":5994,"industry":5995,"date_processed":6428,"impact_score":6126,"exhibits":6429,"isLocked":6019},{"7.01":6424,"9.01":6425},[6323],[6325],"Capital One Financial Reports July 2025 Charge-Off and Delinquency Metrics","Capital One Financial Corporation has reported its monthly charge-off and delinquency metrics for July 2025. According to the data, the net charge-off rate for credit cards stands at 4.83%, while the 30+ day performing delinquency rate is 3.67%. For consumer banking, specifically auto loans, the net charge-off rate is 1.59% and the 30+ day performing delinquency rate is 5.05%. These metrics provide insights into the credit quality and financial health of the company's loan portfolio.","2025-08-21 20:53:04",[6430],{"exhibit_number":6043,"htm_reference":6431,"full_url":6432},"ex991july2025creditmetrics.htm","https://www.sec.gov/Archives/edgar/data/927628/000092762825000252/ex991july2025creditmetrics.htm",{"symbol":5,"accessionnumber":5597,"filingdate":1640,"sec_url":5599,"tags":6434,"headline":6437,"summary":6438,"sector":5994,"industry":5995,"date_processed":6439,"impact_score":6126,"exhibits":6440,"isLocked":6019},{"2.02":6435,"9.01":6436},[6036],[6325],"Capital One Announces Second Quarter 2025 Net Loss of $4.3 Billion","On July 22, 2025, Capital One Financial Corporation announced a net loss for the second quarter of 2025 of $4.3 billion, or $(8.58) per diluted common share, driven by integrating Discover Financial. Despite the net loss, the company reported adjusted net income of $5.48 per diluted common share, reflecting strong operational performance. Total net revenue increased by 25% to $12.5 billion, with pre-provision earnings rising 34% to $5.5 billion. The integration of Discover contributed to a higher provision for credit losses, which increased to $11.4 billion. Loans and deposits also saw significant growth, with period-end loans reaching $439.3 billion and total deposits at $468.1 billion.","2025-08-22 04:20:25",[6441,6444],{"exhibit_number":6043,"htm_reference":6442,"full_url":6443},"ex991q22025earningsrelease.htm","https://www.sec.gov/Archives/edgar/data/927628/000092762825000240/ex991q22025earningsrelease.htm",{"exhibit_number":6102,"htm_reference":6445,"full_url":6446},"ex992q22025earningsrelease.htm","https://www.sec.gov/Archives/edgar/data/927628/000092762825000240/ex992q22025earningsrelease.htm",{"symbol":5,"accessionnumber":5593,"filingdate":1640,"sec_url":5595,"tags":6448,"headline":6451,"summary":6452,"sector":5994,"industry":5995,"date_processed":6453,"impact_score":6126,"exhibits":6454,"isLocked":6019},{"7.01":6449,"9.01":6450},[6323],[6325],"Capital One Discloses June 2025 Charge-Off and Delinquency Metrics","Capital One Financial Corporation disclosed its monthly charge-off and delinquency metrics for June 2025, revealing net charge-off rates for both its Domestic Credit Card and Auto loans, and 30+ day performing delinquency rates. The metrics also include details on nonperforming loans for Auto loans. This information was furnished under Item 7.01 of Form 8-K and is accompanied by detailed financial statements and exhibits in Item 9.01.","2025-08-22 04:20:29",[6455],{"exhibit_number":6043,"htm_reference":6456,"full_url":6457},"ex991june2025creditmetrics.htm","https://www.sec.gov/Archives/edgar/data/927628/000092762825000241/ex991june2025creditmetrics.htm",{"symbol":5,"accessionnumber":5602,"filingdate":1705,"sec_url":5604,"tags":6459,"headline":6462,"summary":6463,"sector":5994,"industry":5995,"date_processed":6464,"impact_score":6126,"exhibits":6465,"isLocked":6019},{"8.01":6460,"9.01":6461},[6051],[6325],"Capital One Announces Preliminary Stress Capital Buffer Requirement","On July 1, 2025, Capital One Financial Corporation announced its preliminary Stress Capital Buffer Requirement (SCB) of 4.5 percent, effective October 1, 2025, as calculated by the Federal Reserve's 2025 Comprehensive Capital Analysis and Review (CCAR) process. The previously disclosed SCB of 5.5 percent, calculated by the 2024 CCAR process, will remain in effect until September 30, 2025. The announcement was made via a press release, which is furnished as Exhibit 99.1.","2025-08-22 06:43:19",[6466],{"exhibit_number":6043,"htm_reference":6467,"full_url":6468},"exhibit991-ccarpressreleas.htm","https://www.sec.gov/Archives/edgar/data/927628/000092762825000232/exhibit991-ccarpressreleas.htm",{"symbol":5,"accessionnumber":5607,"filingdate":1710,"sec_url":5609,"tags":6470,"headline":6474,"summary":6475,"sector":5994,"industry":5995,"date_processed":6476,"impact_score":5997,"exhibits":6477,"isLocked":6019},{"5.03":6471,"9.01":6473},[6472,6052],"Articles of Incorporation Amendment",[6325],"Capital One Files Certificate of Elimination for Series P Preferred Stock","On June 30, 2025, Capital One Financial Corporation filed a Certificate of Elimination to its Restated Certificate of Incorporation regarding its 6.125% Fixed-Rate Reset Non-Cumulative Perpetual Preferred Stock, Series P, eliminating all related matters and redeeming all outstanding shares. A corresponding Certificate of Elimination is attached as Exhibit 3.1.","2025-08-22 07:03:14",[6478],{"exhibit_number":6058,"htm_reference":6479,"full_url":6480},"d926615dex31.htm","https://www.sec.gov/Archives/edgar/data/927628/000119312525152658/d926615dex31.htm",{"symbol":5,"accessionnumber":5612,"filingdate":1728,"sec_url":5614,"tags":6482,"headline":6486,"summary":6487,"sector":5994,"industry":5995,"date_processed":6488,"impact_score":5997,"exhibits":6489,"isLocked":6019},{"8.01":6483,"9.01":6484},[6068],[6485],"No viable tag","Capital One Announces Full Redemption of Series P Preferred Stock and Depositary Shares","On June 25, 2025, Capital One Financial Corporation announced the full redemption of its 6.125% Fixed-Rate Reset Non-Cumulative Perpetual Preferred Stock, Series P, and corresponding depositary shares on June 30, 2025. Each depositary share will be redeemed at $1,000 plus accrued but unpaid dividends from March 23, 2025. This redemption will cease all future dividends on the Series P Preferred Stock. A press release detailing the redemption process is attached as Exhibit 99.1.","2025-08-22 07:41:11",[6490],{"exhibit_number":6043,"htm_reference":6491,"full_url":6492},"d837776dex991.htm","https://www.sec.gov/Archives/edgar/data/927628/000119312525146266/d837776dex991.htm",{"symbol":5,"accessionnumber":5617,"filingdate":1759,"sec_url":5619,"tags":6494,"headline":6497,"summary":6498,"sector":5994,"industry":5995,"date_processed":6499,"impact_score":6126,"exhibits":6500,"isLocked":6019},{"7.01":6495,"9.01":6496},[6323],[6325],"Capital One Discloses May 2025 Charge-Off and Delinquency Metrics","Capital One Financial Corporation disclosed its monthly charge-off and delinquency metrics for May 2025, excluding Discover operations acquired on May 18, 2025. The net charge-off rate for credit cards was 5.57%, with 3.85% of loans 30+ days performing delinquent. Auto loans had a net charge-off rate of 1.04%, with 4.70% of loans 30+ days performing delinquent. The metrics were furnished as Exhibit 99.1.","2025-08-22 14:22:58",[6501],{"exhibit_number":6043,"htm_reference":6502,"full_url":6503},"ex991may2025creditmetrics.htm","https://www.sec.gov/Archives/edgar/data/927628/000092762825000226/ex991may2025creditmetrics.htm",{"symbol":5,"accessionnumber":5622,"filingdate":1784,"sec_url":5624,"tags":6505,"headline":6508,"summary":6509,"sector":5994,"industry":5995,"date_processed":6510,"impact_score":6126,"exhibits":6511,"isLocked":6019},{"7.01":6506,"9.01":6507},[6323],[6485],"Capital One to Present at Morgan Stanley Conference","Capital One Financial Corporation announced it will present at the Morgan Stanley US Financials, Payments & CRE conference on June 10, 2025. A live audio webcast of the presentation will be available on the Company's website with a replay archived through June 24, 2025.","2025-08-22 15:38:45",[],{"symbol":5,"accessionnumber":5627,"filingdate":1795,"sec_url":5629,"tags":6513,"headline":6515,"summary":6516,"sector":5994,"industry":5995,"date_processed":6517,"impact_score":6126,"exhibits":6518,"isLocked":6019},{"5.02":6514},[6222],"Capital One Approves One-Time RSU Awards for CEO and Executives","On June 3, 2025, Capital One Financial Corporation approved one-time Restricted Stock Units (RSUs) awards for Mr. Richard D. Fairbank, its Chairman and CEO, and other executives. Mr. Fairbank was granted 153,351 RSUs valued at approximately $30.0 million, to vest in full by June 3, 2030. The other executives received between 12,780 and 28,115 RSUs, valued between $2.5 million and $5.5 million, to vest by June 3, 2028.","2025-08-22 16:14:29",[],{"symbol":5,"accessionnumber":5633,"filingdate":1795,"sec_url":5635,"tags":6520,"headline":6523,"summary":6524,"sector":5994,"industry":5995,"date_processed":6525,"impact_score":5997,"exhibits":6526,"isLocked":6019},{"5.02":6521,"9.01":6522},[6170],[6325],"Capital One Appoints New Directors to Board Committees","On June 3, 2025, Capital One Financial Corporation announced the appointments of Thomas G. Maheras, Michael Shepherd, and Jennifer L. Wong to its Board of Directors. The Board also appointed these new members to its Risk and Audit Committees, effective immediately. This follows Capital One's acquisition of Discover Financial Services, which was completed on May 18, 2025.","2025-08-22 16:14:26",[],{"symbol":5,"accessionnumber":5638,"filingdate":1846,"sec_url":5640,"tags":6528,"headline":6531,"summary":6532,"sector":5994,"industry":5995,"date_processed":6533,"impact_score":6126,"exhibits":6534,"isLocked":6019},{"9.01":6529},[6289,6530,6325],"Pro Forma Financial Information","Capital One Completes Acquisition of Discover Financial Services","Capital One Financial Corporation completed its acquisition of Discover Financial Services on May 18, 2025, as previously disclosed. This filing amends the original 8-K to include the financial statements of Discover and pro forma financial information as required by Item 9.01 of Form 8-K.","2025-08-22 18:48:53",[6535,6539,6542,6545],{"exhibit_number":6536,"htm_reference":6537,"full_url":6538},"EX-23.1","d942157dex231.htm","https://www.sec.gov/Archives/edgar/data/927628/000119312525125037/d942157dex231.htm",{"exhibit_number":6043,"htm_reference":6540,"full_url":6541},"d942157dex991.htm","https://www.sec.gov/Archives/edgar/data/927628/000119312525125037/d942157dex991.htm",{"exhibit_number":6102,"htm_reference":6543,"full_url":6544},"d942157dex992.htm","https://www.sec.gov/Archives/edgar/data/927628/000119312525125037/d942157dex992.htm",{"exhibit_number":6546,"htm_reference":6547,"full_url":6548},"EX-99.3","d942157dex993.htm","https://www.sec.gov/Archives/edgar/data/927628/000119312525125037/d942157dex993.htm",{"symbol":5,"accessionnumber":5643,"filingdate":1863,"sec_url":5645,"tags":6550,"headline":6531,"summary":6555,"sector":5994,"industry":5995,"date_processed":6556,"impact_score":6029,"exhibits":6557,"isLocked":6019},{"2.01":6551,"3.03":6552,"5.02":6554},[6136],[6553],"Material Modification of Rights of Security Holders",[6170],"Capital One Financial Corporation has completed its acquisition of Discover Financial Services. The transaction involved the conversion of Discover shares and preferred stock into Capital One shares and preferred stock. Additionally, Capital One assumed Discover's financial obligations and expanded its Board of Directors. The acquisition was approved by various regulatory bodies and voted in favor by stockholders.","2025-08-22 19:41:27",[6558,6561,6565,6569,6573,6576,6579],{"exhibit_number":6058,"htm_reference":6559,"full_url":6560},"d934475dex31.htm","https://www.sec.gov/Archives/edgar/data/927628/000119312525122059/d934475dex31.htm",{"exhibit_number":6562,"htm_reference":6563,"full_url":6564},"EX-3.2","d934475dex32.htm","https://www.sec.gov/Archives/edgar/data/927628/000119312525122059/d934475dex32.htm",{"exhibit_number":6566,"htm_reference":6567,"full_url":6568},"EX-4.1","d934475dex41.htm","https://www.sec.gov/Archives/edgar/data/927628/000119312525122059/d934475dex41.htm",{"exhibit_number":6570,"htm_reference":6571,"full_url":6572},"EX-4.2","d934475dex42.htm","https://www.sec.gov/Archives/edgar/data/927628/000119312525122059/d934475dex42.htm",{"exhibit_number":6004,"htm_reference":6574,"full_url":6575},"d934475dex43.htm","https://www.sec.gov/Archives/edgar/data/927628/000119312525122059/d934475dex43.htm",{"exhibit_number":6008,"htm_reference":6577,"full_url":6578},"d934475dex44.htm","https://www.sec.gov/Archives/edgar/data/927628/000119312525122059/d934475dex44.htm",{"exhibit_number":6043,"htm_reference":6580,"full_url":6581},"d934475dex991.htm","https://www.sec.gov/Archives/edgar/data/927628/000119312525122059/d934475dex991.htm",{"symbol":5,"accessionnumber":5648,"filingdate":1874,"sec_url":5650,"tags":6583,"headline":6586,"summary":6587,"sector":5994,"industry":5995,"date_processed":6588,"impact_score":6126,"exhibits":6589,"isLocked":6019},{"7.01":6584,"9.01":6585},[6323],[6325],"Capital One Releases April 2025 Charge-Off and Delinquency Metrics","Capital One Financial Corporation released its monthly charge-off and delinquency metrics for April 2025. The metrics, furnished as Exhibit 99.1, include data on net charge-offs, 30+ day performing delinquencies, and nonperforming loans across various loan categories such as credit cards and auto loans. These figures are crucial for assessing the financial health and credit risk of the company's loan portfolio.","2025-08-22 20:10:10",[6590],{"exhibit_number":6043,"htm_reference":6591,"full_url":6592},"ex991april2025creditmetrics.htm","https://www.sec.gov/Archives/edgar/data/927628/000092762825000167/ex991april2025creditmetrics.htm",{"symbol":5,"accessionnumber":5653,"filingdate":1898,"sec_url":5655,"tags":6594,"headline":6599,"summary":6600,"sector":5994,"industry":5995,"date_processed":6601,"impact_score":5997,"exhibits":6602,"isLocked":6019},{"5.07":6595,"9.01":6598},[6596,6597],"Director Elections Results","Shareholder Rejection",[6325],"Capital One Financial Corporation Annual Stockholder Meeting Results Announced","On May 8, 2025, Capital One Financial Corporation held its 2025 Annual Stockholder Meeting. Stockholders elected 12 members to the Board of Directors, approved the 2024 named executive officer compensation on an advisory basis, ratified the selection of Ernst & Young LLP as the independent public accounting firm, and rejected a shareholder proposal on golden parachute arrangements.","2025-08-22 22:18:12",[],{"symbol":5,"accessionnumber":5663,"filingdate":1964,"sec_url":5665,"tags":6604,"headline":6607,"summary":6608,"sector":5994,"industry":5995,"date_processed":6609,"impact_score":6126,"exhibits":6610,"isLocked":6019},{"7.01":6605,"9.01":6606},[6323],[6325],"Capital One Discloses March 2025 Charge-Off and Delinquency Metrics","Capital One Financial Corporation disclosed monthly charge-off and delinquency metrics for the month ended March 31, 2025, under Item 7.01 as a Regulation FD Disclosure. The report provides details on the net charge-off rates, 30+ day performing delinquency rates, and nonperforming loan rates for various loan categories, including credit cards and auto loans. The metrics are furnished in Exhibit 99.1, which is part of the filing under Item 9.01.","2025-08-23 14:56:17",[],{"symbol":5,"accessionnumber":5667,"filingdate":1964,"sec_url":5669,"tags":6612,"headline":6615,"summary":6616,"sector":5994,"industry":5995,"date_processed":6617,"impact_score":5997,"exhibits":6618,"isLocked":6019},{"2.02":6613,"9.01":6614},[6036,6093],[6325],"Capital One Announces Q1 2025 Financial Results","Capital One Financial Corporation reported net income of $1.4 billion for the first quarter of 2025, equivalent to $3.45 per diluted common share. Adjusted net income stood at $4.06 per diluted common share, reflecting several adjusting items including $198 million in legal reserve activities and $110 million in Discover integration expenses. Total net revenue decreased slightly to $10.0 billion, while total non-interest expense decreased to $5.9 billion. Pre-provision earnings remained flat at $4.1 billion, and the provision for credit losses decreased to $2.4 billion. Loans held for investment decreased by 1%, while total deposits increased by 1%.","2025-08-23 14:56:13",[],null,1789889674199]