[{"data":1,"prerenderedAt":6387},["ShallowReactive",2],{"company-overview-COIN":3},{"company_profile":4,"ohlc":24,"spy":4276,"trading_signals":5552,"company_actions":5695,"filings_8k":6057,"report_history":6386,"insider_summary":6386,"filings_summary":6386,"financials_summary":6386,"institutional_summary":6386,"seo_links":6386},{"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},"COIN","Coinbase Global Inc.","NASDAQ","XNGS","Financial Services","Financial Data & Stock Exchanges",3772,"https://www.coinbase.com","Coinbase Global Inc. is a financial technology company specializing in cryptocurrency exchange operations. Established in 2012 and headquartered in San Francisco, it has become a pivotal platform for buying, selling, and managing cryptocurrencies, serving both individual retail clients and professional institutions. Coinbase supports a wide range of digital assets, including Bitcoin, Ethereum, and numerous altcoins, providing users with a secure and user-friendly interface to manage their digital portfolios. The company plays a significant role in the burgeoning cryptocurrency industry, acting as a bridge between traditional financial markets and the decentralized digital asset space. Coinbase has been at the forefront of regulatory compliance and security in the cryptocurrency exchange industry, striving to uphold high standards to ensure investor trust. It also offers additional services like staking, custodial services, and educational resources, enhancing its ecosystem for all levels of cryptocurrency users. As a publicly traded company, Coinbase Global Inc. is an influential entity in shaping the landscape of digital finance and promoting the adoption of blockchain technologies globally.","Common Stock","Mr. Brian  Armstrong","One Madison Avenue","New York",10010,"NY","United States","(888) 908-7930","2025-03-08 00:00:00","True",[25,31,37,43,49,55,61,67,73,79,85,91,97,103,109,115,121,127,133,139,145,151,156,162,168,174,180,184,190,196,202,208,214,219,225,231,236,242,248,254,259,264,269,275,281,287,293,299,305,311,317,323,328,334,340,346,352,358,364,370,376,382,388,394,400,406,412,418,423,428,433,438,444,449,455,460,465,471,477,482,488,494,500,506,512,518,524,530,536,541,547,553,559,565,571,576,582,588,594,599,604,610,616,622,628,634,640,646,651,657,663,669,675,681,687,692,698,704,710,715,720,726,732,737,742,748,753,759,765,771,777,782,788,794,800,805,811,817,823,829,834,839,844,850,856,862,868,874,880,885,891,896,901,907,912,918,923,928,932,937,943,949,955,961,966,971,977,983,989,995,1001,1007,1013,1019,1025,1031,1037,1043,1049,1055,1061,1067,1073,1079,1085,1091,1097,1103,1109,1115,1121,1127,1133,1139,1145,1151,1157,1163,1168,1174,1180,1186,1192,1198,1204,1210,1216,1222,1228,1234,1240,1245,1251,1257,1263,1269,1275,1281,1287,1293,1299,1305,1311,1317,1323,1329,1335,1341,1347,1353,1358,1364,1370,1375,1381,1387,1393,1399,1405,1411,1417,1423,1429,1435,1441,1447,1453,1459,1465,1471,1477,1483,1489,1495,1501,1507,1513,1518,1524,1530,1536,1542,1548,1554,1560,1566,1572,1577,1582,1587,1593,1599,1605,1611,1617,1623,1629,1634,1640,1646,1652,1658,1664,1669,1675,1681,1687,1693,1699,1705,1711,1717,1723,1729,1735,1741,1747,1753,1759,1765,1771,1777,1783,1789,1795,1801,1807,1812,1818,1824,1829,1835,1841,1847,1852,1858,1864,1870,1876,1882,1888,1893,1898,1904,1910,1915,1921,1927,1933,1938,1943,1948,1953,1959,1965,1971,1977,1983,1989,1995,2001,2007,2013,2019,2023,2029,2035,2040,2045,2051,2057,2063,2069,2075,2080,2086,2090,2096,2101,2107,2113,2118,2122,2127,2133,2139,2144,2149,2155,2161,2167,2172,2177,2182,2187,2191,2195,2201,2206,2211,2217,2223,2229,2233,2239,2245,2250,2256,2261,2267,2272,2277,2283,2289,2295,2301,2307,2313,2319,2325,2331,2336,2342,2347,2353,2358,2364,2370,2376,2382,2388,2393,2398,2403,2409,2415,2420,2426,2432,2438,2443,2449,2454,2459,2464,2469,2475,2480,2486,2490,2496,2500,2504,2510,2515,2520,2525,2530,2536,2542,2548,2554,2560,2566,2571,2577,2582,2588,2594,2600,2605,2611,2617,2622,2628,2634,2640,2645,2651,2657,2663,2669,2675,2681,2687,2693,2699,2704,2710,2715,2719,2724,2730,2736,2742,2748,2753,2758,2764,2770,2776,2780,2786,2792,2798,2803,2808,2814,2819,2824,2830,2836,2842,2847,2852,2858,2863,2868,2873,2878,2883,2887,2892,2898,2903,2908,2914,2920,2925,2931,2935,2941,2945,2949,2955,2961,2966,2970,2976,2982,2988,2993,2998,3004,3009,3015,3021,3025,3030,3034,3040,3046,3051,3057,3063,3068,3074,3080,3086,3092,3098,3103,3107,3113,3119,3125,3131,3135,3141,3147,3153,3159,3164,3169,3173,3179,3185,3190,3196,3202,3208,3214,3220,3226,3231,3237,3243,3249,3255,3260,3264,3270,3276,3282,3288,3293,3298,3302,3307,3312,3318,3324,3330,3336,3341,3347,3352,3358,3364,3369,3374,3380,3386,3391,3397,3402,3408,3414,3419,3425,3431,3437,3442,3446,3451,3456,3462,3468,3474,3479,3485,3491,3497,3501,3506,3512,3518,3524,3529,3535,3540,3545,3551,3557,3562,3567,3572,3578,3584,3590,3595,3600,3605,3611,3616,3622,3627,3632,3637,3643,3649,3655,3660,3666,3672,3677,3681,3686,3692,3698,3703,3708,3714,3720,3726,3732,3738,3744,3750,3756,3762,3768,3774,3780,3786,3792,3798,3804,3810,3816,3821,3827,3833,3839,3845,3851,3857,3863,3869,3875,3881,3886,3892,3898,3902,3906,3911,3916,3921,3924,3929,3934,3940,3946,3951,3956,3962,3967,3973,3977,3981,3987,3993,3998,4004,4009,4015,4021,4027,4033,4039,4045,4051,4057,4063,4069,4075,4081,4087,4093,4099,4105,4111,4117,4122,4128,4134,4139,4145,4151,4157,4163,4169,4175,4181,4187,4192,4198,4203,4208,4214,4219,4225,4231,4237,4243,4249,4254,4260,4265,4271],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",178.16,196.21,177.67,194.25,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-09-17",169.8,174.22,165.73,173.97,{"symbol":5,"time":38,"open":39,"high":40,"low":41,"close":42},"2026-09-16",172.5,174,161.18,164.51,{"symbol":5,"time":44,"open":45,"high":46,"low":47,"close":48},"2026-09-15",183.62,184.14,168.07,172.11,{"symbol":5,"time":50,"open":51,"high":52,"low":53,"close":54},"2026-09-14",180.81,193.22,180.29,191.45,{"symbol":5,"time":56,"open":57,"high":58,"low":59,"close":60},"2026-09-11",174.05,182.08,172.8,175.26,{"symbol":5,"time":62,"open":63,"high":64,"low":65,"close":66},"2026-09-10",170.84,174.46,170.39,172.28,{"symbol":5,"time":68,"open":69,"high":70,"low":71,"close":72},"2026-09-09",184.55,184.93,174.61,174.72,{"symbol":5,"time":74,"open":75,"high":76,"low":77,"close":78},"2026-09-08",180.68,182.25,178.33,178.94,{"symbol":5,"time":80,"open":81,"high":82,"low":83,"close":84},"2026-09-04",184.97,189,182.87,184.64,{"symbol":5,"time":86,"open":87,"high":88,"low":89,"close":90},"2026-09-03",181.44,195.85,181,192.7,{"symbol":5,"time":92,"open":93,"high":94,"low":95,"close":96},"2026-09-02",174.3,178.72,172.03,174.96,{"symbol":5,"time":98,"open":99,"high":100,"low":101,"close":102},"2026-09-01",181.45,183.99,175,176.82,{"symbol":5,"time":104,"open":105,"high":106,"low":107,"close":108},"2026-08-31",178.51,189.95,176.71,188.12,{"symbol":5,"time":110,"open":111,"high":112,"low":113,"close":114},"2026-08-28",186.03,189.1,176.06,178.64,{"symbol":5,"time":116,"open":117,"high":118,"low":119,"close":120},"2026-08-27",186.33,193.81,180.11,190.72,{"symbol":5,"time":122,"open":123,"high":124,"low":125,"close":126},"2026-08-26",181.65,185.5,179.43,181.78,{"symbol":5,"time":128,"open":129,"high":130,"low":131,"close":132},"2026-08-25",176,189.27,174.73,187.16,{"symbol":5,"time":134,"open":135,"high":136,"low":137,"close":138},"2026-08-24",188.75,191.84,178.52,179.48,{"symbol":5,"time":140,"open":141,"high":142,"low":143,"close":144},"2026-08-21",180.06,191.36,179.2,186.49,{"symbol":5,"time":146,"open":147,"high":148,"low":149,"close":150},"2026-08-20",172.75,174.78,166.11,172.35,{"symbol":5,"time":152,"open":153,"high":154,"low":153,"close":155},"2026-08-19",147.5,165.74,160.2,{"symbol":5,"time":157,"open":158,"high":159,"low":160,"close":161},"2026-08-18",148,150.73,146.02,146.23,{"symbol":5,"time":163,"open":164,"high":165,"low":166,"close":167},"2026-08-17",148.36,152.2,147.2,150.55,{"symbol":5,"time":169,"open":170,"high":171,"low":172,"close":173},"2026-08-14",151.42,152.59,147.86,148.47,{"symbol":5,"time":175,"open":176,"high":177,"low":178,"close":179},"2026-08-13",149.04,154.42,146.94,153.9,{"symbol":5,"time":181,"open":182,"high":183,"low":153,"close":176},"2026-08-12",150.1,151.51,{"symbol":5,"time":185,"open":186,"high":187,"low":188,"close":189},"2026-08-11",149.84,152.95,146.32,148.58,{"symbol":5,"time":191,"open":192,"high":193,"low":194,"close":195},"2026-08-10",153.35,153.61,147.9,148.68,{"symbol":5,"time":197,"open":198,"high":199,"low":200,"close":201},"2026-08-07",148.21,155.4,145.57,153.6,{"symbol":5,"time":203,"open":204,"high":205,"low":206,"close":207},"2026-08-06",146.76,150.61,145.14,145.41,{"symbol":5,"time":209,"open":210,"high":211,"low":212,"close":213},"2026-08-05",150.8,153.99,147.61,149.89,{"symbol":5,"time":215,"open":216,"high":217,"low":218,"close":159},"2026-08-04",147.4,152.9,145.6,{"symbol":5,"time":220,"open":221,"high":222,"low":223,"close":224},"2026-08-03",144.15,152.43,141.03,146.5,{"symbol":5,"time":226,"open":227,"high":228,"low":229,"close":230},"2026-07-31",153.1,153.68,139.11,146.26,{"symbol":5,"time":232,"open":41,"high":233,"low":234,"close":235},"2026-07-30",164.78,159.31,163.58,{"symbol":5,"time":237,"open":238,"high":239,"low":240,"close":241},"2026-07-29",166.15,169.69,158.68,160.09,{"symbol":5,"time":243,"open":244,"high":245,"low":246,"close":247},"2026-07-28",162.48,168.17,158.58,167.9,{"symbol":5,"time":249,"open":250,"high":251,"low":252,"close":253},"2026-07-27",163.32,167.87,160.42,167.49,{"symbol":5,"time":255,"open":256,"high":256,"low":257,"close":258},"2026-07-24",161.08,153.8,158.29,{"symbol":5,"time":260,"open":261,"high":154,"low":262,"close":263},"2026-07-23",163.12,158.88,161.16,{"symbol":5,"time":265,"open":266,"high":96,"low":267,"close":268},"2026-07-22",172.25,166,166.12,{"symbol":5,"time":270,"open":271,"high":272,"low":273,"close":274},"2026-07-21",167.89,181.49,167.86,175.85,{"symbol":5,"time":276,"open":277,"high":278,"low":279,"close":280},"2026-07-20",158.19,164.7,155.15,160.43,{"symbol":5,"time":282,"open":283,"high":284,"low":285,"close":286},"2026-07-17",153.36,160.8,152.58,157.12,{"symbol":5,"time":288,"open":289,"high":290,"low":291,"close":292},"2026-07-16",165.37,166.57,159.51,160.49,{"symbol":5,"time":294,"open":295,"high":296,"low":297,"close":298},"2026-07-15",165.17,168.5,160.33,167.21,{"symbol":5,"time":300,"open":301,"high":302,"low":303,"close":304},"2026-07-14",159.79,162.27,157.25,161.5,{"symbol":5,"time":306,"open":307,"high":308,"low":309,"close":310},"2026-07-13",156.2,161.19,154.01,157.37,{"symbol":5,"time":312,"open":313,"high":314,"low":315,"close":316},"2026-07-10",166.67,167.98,158.67,159.07,{"symbol":5,"time":318,"open":319,"high":320,"low":321,"close":322},"2026-07-09",156.73,161.06,154.78,158.44,{"symbol":5,"time":324,"open":325,"high":326,"low":307,"close":327},"2026-07-08",159.29,161.6,159.36,{"symbol":5,"time":329,"open":330,"high":331,"low":332,"close":333},"2026-07-07",166.82,170.1,161.69,163.51,{"symbol":5,"time":335,"open":336,"high":337,"low":338,"close":339},"2026-07-06",161.37,171.67,160.1,168.87,{"symbol":5,"time":341,"open":342,"high":343,"low":344,"close":345},"2026-07-02",165.19,173.09,163.22,165.48,{"symbol":5,"time":347,"open":348,"high":349,"low":350,"close":351},"2026-07-01",147.13,164.54,146.3,159.24,{"symbol":5,"time":353,"open":354,"high":355,"low":356,"close":357},"2026-06-30",148.18,148.86,142.3,146.19,{"symbol":5,"time":359,"open":360,"high":361,"low":362,"close":363},"2026-06-29",150.82,152.44,145.29,151.65,{"symbol":5,"time":365,"open":366,"high":367,"low":368,"close":369},"2026-06-26",139.23,149.85,139.18,149.06,{"symbol":5,"time":371,"open":372,"high":373,"low":374,"close":375},"2026-06-25",151.17,152.19,141.48,142.52,{"symbol":5,"time":377,"open":378,"high":379,"low":380,"close":381},"2026-06-24",158.3,158.42,148.28,150.11,{"symbol":5,"time":383,"open":384,"high":385,"low":386,"close":387},"2026-06-23",156.98,164.16,156.31,158.18,{"symbol":5,"time":389,"open":390,"high":391,"low":392,"close":393},"2026-06-22",164.95,176.48,163.05,164.84,{"symbol":5,"time":395,"open":396,"high":397,"low":398,"close":399},"2026-06-18",167.75,169.81,160.54,163.26,{"symbol":5,"time":401,"open":402,"high":403,"low":404,"close":405},"2026-06-17",166.54,174.1,164.67,164.92,{"symbol":5,"time":407,"open":408,"high":409,"low":410,"close":411},"2026-06-16",169.3,173.8,166.88,169.27,{"symbol":5,"time":413,"open":414,"high":415,"low":416,"close":417},"2026-06-15",170,174.44,168.63,169.62,{"symbol":5,"time":419,"open":280,"high":420,"low":421,"close":422},"2026-06-12",165.49,155.42,159.78,{"symbol":5,"time":424,"open":425,"high":426,"low":427,"close":280},"2026-06-11",154.7,161.74,152.38,{"symbol":5,"time":429,"open":430,"high":431,"low":373,"close":432},"2026-06-10",152.83,161.71,153.97,{"symbol":5,"time":434,"open":303,"high":435,"low":436,"close":437},"2026-06-09",164.98,149.9,155.5,{"symbol":5,"time":439,"open":440,"high":441,"low":442,"close":443},"2026-06-08",156.61,164.28,154.98,162.11,{"symbol":5,"time":445,"open":446,"high":446,"low":447,"close":448},"2026-06-05",158.7,147.88,152.4,{"symbol":5,"time":450,"open":451,"high":452,"low":453,"close":454},"2026-06-04",164.19,166.5,161.89,164.13,{"symbol":5,"time":456,"open":457,"high":458,"low":459,"close":344},"2026-06-03",171.54,172,162.75,{"symbol":5,"time":461,"open":462,"high":463,"low":337,"close":464},"2026-06-02",177.17,178.55,173.99,{"symbol":5,"time":466,"open":467,"high":468,"low":469,"close":470},"2026-06-01",179.21,186.6,176.18,182.61,{"symbol":5,"time":472,"open":473,"high":474,"low":475,"close":476},"2026-05-29",180.23,191.83,178.85,189.03,{"symbol":5,"time":478,"open":479,"high":480,"low":481,"close":76},"2026-05-28",170.49,182.65,169.17,{"symbol":5,"time":483,"open":484,"high":485,"low":486,"close":487},"2026-05-27",176.38,179.85,173.71,173.78,{"symbol":5,"time":489,"open":490,"high":491,"low":492,"close":493},"2026-05-26",186.07,187.8,179.11,180.01,{"symbol":5,"time":495,"open":496,"high":497,"low":498,"close":499},"2026-05-22",194.02,195.59,184.6,184.99,{"symbol":5,"time":501,"open":502,"high":503,"low":504,"close":505},"2026-05-21",189.81,195.7,187.67,193.56,{"symbol":5,"time":507,"open":508,"high":509,"low":510,"close":511},"2026-05-20",193.75,196.62,189.73,191.29,{"symbol":5,"time":513,"open":514,"high":515,"low":516,"close":517},"2026-05-19",188.38,195.53,185.53,193.45,{"symbol":5,"time":519,"open":520,"high":521,"low":522,"close":523},"2026-05-18",190.25,194.2,184.15,189.44,{"symbol":5,"time":525,"open":526,"high":527,"low":528,"close":529},"2026-05-15",205.64,206,192.3,195.43,{"symbol":5,"time":531,"open":532,"high":533,"low":534,"close":535},"2026-05-14",201.25,222.35,195.1,212.01,{"symbol":5,"time":537,"open":538,"high":538,"low":539,"close":540},"2026-05-13",204.2,197.5,201.8,{"symbol":5,"time":542,"open":543,"high":544,"low":545,"close":546},"2026-05-12",211.9,218.46,200.2,207.64,{"symbol":5,"time":548,"open":549,"high":550,"low":551,"close":552},"2026-05-11",200.38,217.85,192.81,216.6,{"symbol":5,"time":554,"open":555,"high":556,"low":557,"close":558},"2026-05-08",186.05,201.37,182.8,201.16,{"symbol":5,"time":560,"open":561,"high":562,"low":563,"close":564},"2026-05-07",196.03,198.15,190.32,192.96,{"symbol":5,"time":566,"open":567,"high":568,"low":569,"close":570},"2026-05-06",195.78,198.5,193.25,197.96,{"symbol":5,"time":572,"open":573,"high":573,"low":574,"close":575},"2026-05-05",208.88,194.4,197.75,{"symbol":5,"time":577,"open":578,"high":579,"low":580,"close":581},"2026-05-04",199.41,206.71,197.85,202.99,{"symbol":5,"time":583,"open":584,"high":585,"low":586,"close":587},"2026-05-01",191.88,194.51,189.86,191.25,{"symbol":5,"time":589,"open":590,"high":591,"low":592,"close":593},"2026-04-30",181.6,189.56,179.89,187.77,{"symbol":5,"time":595,"open":596,"high":596,"low":597,"close":598},"2026-04-29",187.27,177.62,181.73,{"symbol":5,"time":600,"open":601,"high":602,"low":135,"close":603},"2026-04-28",190.2,195.94,194.1,{"symbol":5,"time":605,"open":606,"high":607,"low":608,"close":609},"2026-04-27",199.1,204.49,195.25,196.68,{"symbol":5,"time":611,"open":612,"high":613,"low":614,"close":615},"2026-04-24",202.08,202.54,196.53,199.77,{"symbol":5,"time":617,"open":618,"high":619,"low":620,"close":621},"2026-04-23",202.28,205.78,193.91,197.93,{"symbol":5,"time":623,"open":624,"high":625,"low":626,"close":627},"2026-04-22",204.18,211.97,202.34,206.24,{"symbol":5,"time":629,"open":630,"high":631,"low":632,"close":633},"2026-04-21",211.2,211.23,194.6,195.95,{"symbol":5,"time":635,"open":636,"high":637,"low":638,"close":639},"2026-04-20",201.04,212.3,200.02,211.63,{"symbol":5,"time":641,"open":642,"high":643,"low":644,"close":645},"2026-04-17",205.2,216.05,202.95,206.33,{"symbol":5,"time":647,"open":539,"high":648,"low":649,"close":650},"2026-04-16",200.58,188.5,199.83,{"symbol":5,"time":652,"open":653,"high":654,"low":655,"close":656},"2026-04-15",185.66,196.46,183.52,195.9,{"symbol":5,"time":658,"open":659,"high":660,"low":661,"close":662},"2026-04-14",180.03,187.14,180,184.41,{"symbol":5,"time":664,"open":665,"high":666,"low":667,"close":668},"2026-04-13",164.83,175.01,164.33,174.53,{"symbol":5,"time":670,"open":671,"high":672,"low":673,"close":674},"2026-04-10",169.36,170.48,163.13,167.85,{"symbol":5,"time":676,"open":677,"high":678,"low":679,"close":680},"2026-04-09",175.83,177.14,166.4,169.02,{"symbol":5,"time":682,"open":683,"high":684,"low":685,"close":686},"2026-04-08",187.89,189.57,172.96,175.09,{"symbol":5,"time":688,"open":689,"high":60,"low":690,"close":691},"2026-04-07",172.12,166.05,175.18,{"symbol":5,"time":693,"open":694,"high":695,"low":696,"close":697},"2026-04-06",175.1,177.9,173.47,174.79,{"symbol":5,"time":699,"open":700,"high":701,"low":702,"close":703},"2026-04-02",167.63,173.03,163.56,171.46,{"symbol":5,"time":705,"open":706,"high":707,"low":708,"close":709},"2026-04-01",179,179.3,171.72,172.99,{"symbol":5,"time":711,"open":712,"high":713,"low":714,"close":71},"2026-03-31",163.8,175.84,162.18,{"symbol":5,"time":716,"open":717,"high":452,"low":718,"close":719},"2026-03-30",164.53,158.46,160.79,{"symbol":5,"time":721,"open":722,"high":723,"low":724,"close":725},"2026-03-27",168.05,168.74,159.83,161.14,{"symbol":5,"time":727,"open":728,"high":729,"low":730,"close":731},"2026-03-26",177,179.75,171.93,173.38,{"symbol":5,"time":733,"open":734,"high":735,"low":141,"close":736},"2026-03-25",184.58,190.71,181.1,{"symbol":5,"time":738,"open":606,"high":739,"low":740,"close":741},"2026-03-24",201.76,177.6,181.04,{"symbol":5,"time":743,"open":744,"high":745,"low":746,"close":747},"2026-03-23",198.6,203.95,196.11,200.62,{"symbol":5,"time":749,"open":750,"high":751,"low":752,"close":539},"2026-03-20",202.5,203.3,194.79,{"symbol":5,"time":754,"open":755,"high":756,"low":757,"close":758},"2026-03-19",195.34,205.5,191.87,202.91,{"symbol":5,"time":760,"open":761,"high":762,"low":763,"close":764},"2026-03-18",206.77,209,201.14,202.29,{"symbol":5,"time":766,"open":767,"high":768,"low":769,"close":770},"2026-03-17",202.27,213.47,202.13,210.23,{"symbol":5,"time":772,"open":773,"high":774,"low":775,"close":776},"2026-03-16",201.81,206.44,198.62,203.32,{"symbol":5,"time":778,"open":779,"high":780,"low":781,"close":515},"2026-03-13",203.76,207.13,193.84,{"symbol":5,"time":783,"open":784,"high":785,"low":786,"close":787},"2026-03-12",196.13,198,192.46,193.23,{"symbol":5,"time":789,"open":790,"high":791,"low":792,"close":793},"2026-03-11",197.51,203.1,192.52,198.63,{"symbol":5,"time":795,"open":796,"high":797,"low":798,"close":799},"2026-03-10",204.43,206.01,194.75,196.52,{"symbol":5,"time":801,"open":785,"high":802,"low":803,"close":804},"2026-03-09",203.49,192.63,199.79,{"symbol":5,"time":806,"open":807,"high":808,"low":809,"close":810},"2026-03-06",197.76,202.74,194.66,197.22,{"symbol":5,"time":812,"open":813,"high":814,"low":815,"close":816},"2026-03-05",205.75,213.5,201.5,205.71,{"symbol":5,"time":818,"open":819,"high":820,"low":821,"close":822},"2026-03-04",195.91,212.07,195.4,208.93,{"symbol":5,"time":824,"open":825,"high":826,"low":827,"close":828},"2026-03-03",177.18,186.3,172.05,182.36,{"symbol":5,"time":830,"open":39,"high":831,"low":832,"close":833},"2026-03-02",186.35,172.22,185.24,{"symbol":5,"time":835,"open":836,"high":837,"low":838,"close":274},"2026-02-27",175.35,179.06,171.81,{"symbol":5,"time":840,"open":87,"high":841,"low":842,"close":843},"2026-02-26",186.39,176.75,181.06,{"symbol":5,"time":845,"open":846,"high":847,"low":848,"close":849},"2026-02-25",171.78,185.82,169.75,183.94,{"symbol":5,"time":851,"open":852,"high":853,"low":854,"close":855},"2026-02-24",155.84,162.28,152.7,162.03,{"symbol":5,"time":857,"open":858,"high":859,"low":860,"close":861},"2026-02-23",166.16,168.1,158.66,160.24,{"symbol":5,"time":863,"open":864,"high":865,"low":866,"close":867},"2026-02-20",164.88,175.55,164.12,171.35,{"symbol":5,"time":869,"open":870,"high":871,"low":872,"close":873},"2026-02-19",162.42,167.58,161.12,165.94,{"symbol":5,"time":875,"open":876,"high":877,"low":878,"close":879},"2026-02-18",165.4,173.88,163.15,164.05,{"symbol":5,"time":881,"open":244,"high":882,"low":883,"close":884},"2026-02-17",170.54,158.4,166.02,{"symbol":5,"time":886,"open":887,"high":888,"low":889,"close":890},"2026-02-13",153.7,167.65,146.16,164.32,{"symbol":5,"time":892,"open":227,"high":893,"low":894,"close":895},"2026-02-12",153.2,139.36,141.09,{"symbol":5,"time":897,"open":898,"high":899,"low":900,"close":893},"2026-02-11",157.7,158.1,148.85,{"symbol":5,"time":902,"open":903,"high":904,"low":905,"close":906},"2026-02-10",162.56,167.92,161.86,162.51,{"symbol":5,"time":908,"open":338,"high":909,"low":910,"close":911},"2026-02-09",167.57,159.01,167.25,{"symbol":5,"time":913,"open":914,"high":915,"low":916,"close":917},"2026-02-06",154.56,165.52,151.57,165.12,{"symbol":5,"time":919,"open":280,"high":920,"low":921,"close":922},"2026-02-05",165,145.16,146.12,{"symbol":5,"time":924,"open":925,"high":842,"low":926,"close":927},"2026-02-04",176.11,164.42,168.62,{"symbol":5,"time":929,"open":930,"high":930,"low":57,"close":931},"2026-02-03",188.68,179.66,{"symbol":5,"time":933,"open":502,"high":934,"low":935,"close":936},"2026-02-02",190.94,185.08,187.86,{"symbol":5,"time":938,"open":939,"high":940,"low":941,"close":942},"2026-01-30",198.7,198.96,190.96,194.74,{"symbol":5,"time":944,"open":945,"high":946,"low":947,"close":948},"2026-01-29",206.82,207,194.21,199.18,{"symbol":5,"time":950,"open":951,"high":952,"low":953,"close":954},"2026-01-28",213.28,214.39,206.8,209.43,{"symbol":5,"time":956,"open":957,"high":958,"low":959,"close":960},"2026-01-27",213.48,213.56,207.77,210.83,{"symbol":5,"time":962,"open":963,"high":964,"low":965,"close":957},"2026-01-26",212.18,215.64,210.89,{"symbol":5,"time":967,"open":968,"high":968,"low":969,"close":970},"2026-01-23",222.75,215.72,216.95,{"symbol":5,"time":972,"open":973,"high":974,"low":975,"close":976},"2026-01-22",228.53,230.75,223.02,223.14,{"symbol":5,"time":978,"open":979,"high":980,"low":981,"close":982},"2026-01-21",228.76,231.45,222.4,226.93,{"symbol":5,"time":984,"open":985,"high":986,"low":987,"close":988},"2026-01-20",232.64,234.9,225.96,227.73,{"symbol":5,"time":990,"open":991,"high":992,"low":993,"close":994},"2026-01-16",239.49,243.19,236.14,241.15,{"symbol":5,"time":996,"open":997,"high":998,"low":999,"close":1000},"2026-01-15",250.59,251.2,237.43,239.28,{"symbol":5,"time":1002,"open":1003,"high":1004,"low":1005,"close":1006},"2026-01-14",256.92,263.07,253,255.86,{"symbol":5,"time":1008,"open":1009,"high":1010,"low":1011,"close":1012},"2026-01-13",245.5,255.51,244.65,252.69,{"symbol":5,"time":1014,"open":1015,"high":1016,"low":1017,"close":1018},"2026-01-12",239.63,248,238.04,242.98,{"symbol":5,"time":1020,"open":1021,"high":1022,"low":1023,"close":1024},"2026-01-09",246.07,246.9,237.15,240.78,{"symbol":5,"time":1026,"open":1027,"high":1028,"low":1029,"close":1030},"2026-01-08",244.62,250.38,242.25,245.59,{"symbol":5,"time":1032,"open":1033,"high":1034,"low":1035,"close":1036},"2026-01-07",248.28,248.94,240.25,245.93,{"symbol":5,"time":1038,"open":1039,"high":1040,"low":1041,"close":1042},"2026-01-06",255.21,258.35,245.72,250.56,{"symbol":5,"time":1044,"open":1045,"high":1046,"low":1047,"close":1048},"2026-01-05",247.11,258.88,246.53,254.92,{"symbol":5,"time":1050,"open":1051,"high":1052,"low":1053,"close":1054},"2026-01-02",230.6,238.49,225.91,236.53,{"symbol":5,"time":1056,"open":1057,"high":1058,"low":1059,"close":1060},"2025-12-31",231.22,232.39,225.47,226.14,{"symbol":5,"time":1062,"open":1063,"high":1064,"low":1065,"close":1066},"2025-12-30",233.65,236.06,231.5,231.6,{"symbol":5,"time":1068,"open":1069,"high":1070,"low":1071,"close":1072},"2025-12-29",234.36,239.89,232.78,233.77,{"symbol":5,"time":1074,"open":1075,"high":1076,"low":1077,"close":1078},"2025-12-26",240.4,240.49,232.81,236.9,{"symbol":5,"time":1080,"open":1081,"high":1082,"low":1083,"close":1084},"2025-12-24",240.28,241,237.14,239.73,{"symbol":5,"time":1086,"open":1087,"high":1088,"low":1089,"close":1090},"2025-12-23",243.25,245.2,238.8,242.3,{"symbol":5,"time":1092,"open":1093,"high":1094,"low":1095,"close":1096},"2025-12-22",251.68,254.87,247.43,247.9,{"symbol":5,"time":1098,"open":1099,"high":1100,"low":1101,"close":1102},"2025-12-19",244.58,247,240.85,245.12,{"symbol":5,"time":1104,"open":1105,"high":1106,"low":1107,"close":1108},"2025-12-18",253.1,255.41,239.1,239.2,{"symbol":5,"time":1110,"open":1111,"high":1112,"low":1113,"close":1114},"2025-12-17",254.78,259.55,243.7,244.19,{"symbol":5,"time":1116,"open":1117,"high":1118,"low":1119,"close":1120},"2025-12-16",253.56,257,250.32,252.61,{"symbol":5,"time":1122,"open":1123,"high":1124,"low":1125,"close":1126},"2025-12-15",267.99,268.58,246.8,250.42,{"symbol":5,"time":1128,"open":1129,"high":1130,"low":1131,"close":1132},"2025-12-12",271.66,278.2,263.16,267.46,{"symbol":5,"time":1134,"open":1135,"high":1136,"low":1137,"close":1138},"2025-12-11",266.9,271.16,258.72,269.02,{"symbol":5,"time":1140,"open":1141,"high":1142,"low":1143,"close":1144},"2025-12-10",273.2,279.44,270.76,275.09,{"symbol":5,"time":1146,"open":1147,"high":1148,"low":1149,"close":1150},"2025-12-09",270.63,284.74,266.83,277.36,{"symbol":5,"time":1152,"open":1153,"high":1154,"low":1155,"close":1156},"2025-12-08",272.81,276.63,269.52,274.2,{"symbol":5,"time":1158,"open":1159,"high":1160,"low":1161,"close":1162},"2025-12-05",270.43,274.05,265.01,269.73,{"symbol":5,"time":1164,"open":1165,"high":1166,"low":1167,"close":1160},"2025-12-04",273.6,284.24,271.26,{"symbol":5,"time":1169,"open":1170,"high":1171,"low":1172,"close":1173},"2025-12-03",268,277.59,264.13,276.92,{"symbol":5,"time":1175,"open":1176,"high":1177,"low":1178,"close":1179},"2025-12-02",267.68,272.55,263.21,263.26,{"symbol":5,"time":1181,"open":1182,"high":1183,"low":1184,"close":1185},"2025-12-01",260.53,265.9,252.2,259.84,{"symbol":5,"time":1187,"open":1188,"high":1189,"low":1190,"close":1191},"2025-11-28",274.01,279.87,269.29,272.82,{"symbol":5,"time":1193,"open":1194,"high":1195,"low":1196,"close":1197},"2025-11-26",256.2,266.62,253.84,264.97,{"symbol":5,"time":1199,"open":1200,"high":1201,"low":1202,"close":1203},"2025-11-25",247.76,254.37,240.74,254.12,{"symbol":5,"time":1205,"open":1206,"high":1207,"low":1208,"close":1209},"2025-11-24",244.68,257.95,243.01,255.97,{"symbol":5,"time":1211,"open":1212,"high":1213,"low":1214,"close":1215},"2025-11-21",243.92,246.13,231.17,240.41,{"symbol":5,"time":1217,"open":1218,"high":1219,"low":1220,"close":1221},"2025-11-20",259.98,263.63,236,238.16,{"symbol":5,"time":1223,"open":1224,"high":1225,"low":1226,"close":1227},"2025-11-19",261.87,262.82,247.02,257.29,{"symbol":5,"time":1229,"open":1230,"high":1231,"low":1232,"close":1233},"2025-11-18",261.75,271,261,261.79,{"symbol":5,"time":1235,"open":1236,"high":1237,"low":1238,"close":1239},"2025-11-17",274.92,277.83,258.22,263.95,{"symbol":5,"time":1241,"open":1155,"high":1242,"low":1243,"close":1244},"2025-11-14",292.76,268.16,284,{"symbol":5,"time":1246,"open":1247,"high":1248,"low":1249,"close":1250},"2025-11-13",301.66,303.96,279.83,283.14,{"symbol":5,"time":1252,"open":1253,"high":1254,"low":1255,"close":1256},"2025-11-12",309.23,311.5,301.46,304,{"symbol":5,"time":1258,"open":1259,"high":1260,"low":1261,"close":1262},"2025-11-11",312.2,317.09,303.59,304.01,{"symbol":5,"time":1264,"open":1265,"high":1266,"low":1267,"close":1268},"2025-11-10",323.02,324.8,311.66,317.93,{"symbol":5,"time":1270,"open":1271,"high":1272,"low":1273,"close":1274},"2025-11-07",290.2,310.93,283.65,309.14,{"symbol":5,"time":1276,"open":1277,"high":1278,"low":1279,"close":1280},"2025-11-06",316.5,316.6,294.72,295.22,{"symbol":5,"time":1282,"open":1283,"high":1284,"low":1285,"close":1286},"2025-11-05",315.89,324.14,310.84,319.3,{"symbol":5,"time":1288,"open":1289,"high":1290,"low":1291,"close":1292},"2025-11-04",319,325.45,306.85,307.32,{"symbol":5,"time":1294,"open":1295,"high":1296,"low":1297,"close":1298},"2025-11-03",340.87,342.8,325.88,330.42,{"symbol":5,"time":1300,"open":1301,"high":1302,"low":1303,"close":1304},"2025-10-31",336,361.4,334.43,343.78,{"symbol":5,"time":1306,"open":1307,"high":1308,"low":1309,"close":1310},"2025-10-30",343.47,344.22,328.21,328.51,{"symbol":5,"time":1312,"open":1313,"high":1314,"low":1315,"close":1316},"2025-10-29",357.43,360,345.21,348.61,{"symbol":5,"time":1318,"open":1319,"high":1320,"low":1321,"close":1322},"2025-10-28",363.23,368.13,354.07,355.22,{"symbol":5,"time":1324,"open":1325,"high":1326,"low":1327,"close":1328},"2025-10-27",362.82,373.25,357.3,361.43,{"symbol":5,"time":1330,"open":1331,"high":1332,"low":1333,"close":1334},"2025-10-24",335,356.88,333,354.46,{"symbol":5,"time":1336,"open":1337,"high":1338,"low":1339,"close":1340},"2025-10-23",323,328.39,318.5,322.76,{"symbol":5,"time":1342,"open":1343,"high":1344,"low":1345,"close":1346},"2025-10-22",333.88,334.72,310.48,320.33,{"symbol":5,"time":1348,"open":1349,"high":1350,"low":1351,"close":1352},"2025-10-21",342.28,344.79,335.5,338.62,{"symbol":5,"time":1354,"open":1355,"high":1356,"low":1357,"close":1304},"2025-10-20",342.21,354.06,338.75,{"symbol":5,"time":1359,"open":1360,"high":1361,"low":1362,"close":1363},"2025-10-17",319.41,336.3,317.77,336.02,{"symbol":5,"time":1365,"open":1366,"high":1367,"low":1368,"close":1369},"2025-10-16",338.49,342.7,328.71,330.25,{"symbol":5,"time":1371,"open":1372,"high":1373,"low":1374,"close":1361},"2025-10-15",345.81,347.83,333.1,{"symbol":5,"time":1376,"open":1377,"high":1378,"low":1379,"close":1380},"2025-10-14",340.85,353.5,334.77,341.55,{"symbol":5,"time":1382,"open":1383,"high":1384,"low":1385,"close":1386},"2025-10-13",363.2,364.9,341.84,356.99,{"symbol":5,"time":1388,"open":1389,"high":1390,"low":1391,"close":1392},"2025-10-10",387.66,402.16,351.63,357.01,{"symbol":5,"time":1394,"open":1395,"high":1396,"low":1397,"close":1398},"2025-10-09",384.26,392.16,381.8,387,{"symbol":5,"time":1400,"open":1401,"high":1402,"low":1403,"close":1404},"2025-10-08",378.62,390.49,375.64,387.27,{"symbol":5,"time":1406,"open":1407,"high":1408,"low":1409,"close":1410},"2025-10-07",386.84,388,363.01,375.78,{"symbol":5,"time":1412,"open":1413,"high":1414,"low":1415,"close":1416},"2025-10-06",390.33,392.85,380.5,386.07,{"symbol":5,"time":1418,"open":1419,"high":1420,"low":1421,"close":1422},"2025-10-03",373.35,383.5,370.03,380.02,{"symbol":5,"time":1424,"open":1425,"high":1426,"low":1427,"close":1428},"2025-10-02",354.76,376.13,353.4,372.07,{"symbol":5,"time":1430,"open":1431,"high":1432,"low":1433,"close":1434},"2025-10-01",343.26,349.87,340.5,346.17,{"symbol":5,"time":1436,"open":1437,"high":1438,"low":1439,"close":1440},"2025-09-30",330,338.1,329.66,337.49,{"symbol":5,"time":1442,"open":1443,"high":1444,"low":1445,"close":1446},"2025-09-29",318.01,334.38,316.35,333.99,{"symbol":5,"time":1448,"open":1449,"high":1450,"low":1451,"close":1452},"2025-09-26",308.58,314.24,303.4,312.59,{"symbol":5,"time":1454,"open":1455,"high":1456,"low":1457,"close":1458},"2025-09-25",314.33,317.99,304.36,306.69,{"symbol":5,"time":1460,"open":1461,"high":1462,"low":1463,"close":1464},"2025-09-24",323.76,327.32,320.76,321.77,{"symbol":5,"time":1466,"open":1467,"high":1468,"low":1469,"close":1470},"2025-09-23",333.38,335.68,317.7,320.07,{"symbol":5,"time":1472,"open":1473,"high":1474,"low":1475,"close":1476},"2025-09-22",333.44,336.2,328.19,331.95,{"symbol":5,"time":1478,"open":1479,"high":1480,"low":1481,"close":1482},"2025-09-19",342.76,349.7,337.66,342.46,{"symbol":5,"time":1484,"open":1485,"high":1486,"low":1487,"close":1488},"2025-09-18",325.82,351.89,323.52,343.13,{"symbol":5,"time":1490,"open":1491,"high":1492,"low":1493,"close":1494},"2025-09-17",325.96,328.49,311.3,320.56,{"symbol":5,"time":1496,"open":1497,"high":1498,"low":1499,"close":1500},"2025-09-16",332.25,333.6,321.3,327.91,{"symbol":5,"time":1502,"open":1503,"high":1504,"low":1505,"close":1506},"2025-09-15",322.87,328.44,320.96,327.02,{"symbol":5,"time":1508,"open":1509,"high":1510,"low":1511,"close":1512},"2025-09-12",328.03,329.49,319.8,323.04,{"symbol":5,"time":1514,"open":1289,"high":1515,"low":1516,"close":1517},"2025-09-11",326,315.53,323.95,{"symbol":5,"time":1519,"open":1520,"high":1521,"low":1522,"close":1523},"2025-09-10",321.4,328.67,312.53,315.34,{"symbol":5,"time":1525,"open":1526,"high":1527,"low":1528,"close":1529},"2025-09-09",303.77,319.39,303.6,318.78,{"symbol":5,"time":1531,"open":1532,"high":1533,"low":1534,"close":1535},"2025-09-08",301.88,306.6,297.15,302.2,{"symbol":5,"time":1537,"open":1538,"high":1539,"low":1540,"close":1541},"2025-09-05",313.85,315.74,292.56,299.07,{"symbol":5,"time":1543,"open":1544,"high":1545,"low":1546,"close":1547},"2025-09-04",301.96,307.77,300.01,306.8,{"symbol":5,"time":1549,"open":1550,"high":1551,"low":1552,"close":1553},"2025-09-03",305.01,308.37,301.15,302.31,{"symbol":5,"time":1555,"open":1556,"high":1557,"low":1558,"close":1559},"2025-09-02",299.97,310.41,295.4,303.56,{"symbol":5,"time":1561,"open":1562,"high":1563,"low":1564,"close":1565},"2025-08-29",306.19,308.22,301.5,304.54,{"symbol":5,"time":1567,"open":1568,"high":1569,"low":1570,"close":1571},"2025-08-28",312.56,315.95,306,308.47,{"symbol":5,"time":1573,"open":1574,"high":1575,"low":1458,"close":1576},"2025-08-27",307.21,312.41,308.97,{"symbol":5,"time":1578,"open":1256,"high":1579,"low":1580,"close":1581},"2025-08-26",309.2,300.37,308.48,{"symbol":5,"time":1583,"open":1584,"high":1585,"low":1586,"close":1570},"2025-08-25",312.18,315.59,305.1,{"symbol":5,"time":1588,"open":1589,"high":1590,"low":1591,"close":1592},"2025-08-22",300.59,322.26,297.19,319.85,{"symbol":5,"time":1594,"open":1595,"high":1596,"low":1597,"close":1598},"2025-08-21",301.42,305,297.8,300.28,{"symbol":5,"time":1600,"open":1601,"high":1602,"low":1603,"close":1604},"2025-08-20",304.27,306.45,291.46,304.39,{"symbol":5,"time":1606,"open":1607,"high":1608,"low":1609,"close":1610},"2025-08-19",320.69,322.59,301.45,302.07,{"symbol":5,"time":1612,"open":1613,"high":1614,"low":1615,"close":1616},"2025-08-18",311.48,324.29,307.11,320.73,{"symbol":5,"time":1618,"open":1619,"high":1620,"low":1621,"close":1622},"2025-08-15",322.85,323.4,314.56,317.55,{"symbol":5,"time":1624,"open":1625,"high":1626,"low":1627,"close":1628},"2025-08-14",320.49,327.45,316.8,324.89,{"symbol":5,"time":1630,"open":1309,"high":1631,"low":1632,"close":1633},"2025-08-13",345.39,321.53,327.01,{"symbol":5,"time":1635,"open":1636,"high":1637,"low":1638,"close":1639},"2025-08-12",329.35,329.86,314.16,322.62,{"symbol":5,"time":1641,"open":1642,"high":1643,"low":1644,"close":1645},"2025-08-11",322.1,333.66,318.8,319.62,{"symbol":5,"time":1647,"open":1648,"high":1649,"low":1650,"close":1651},"2025-08-08",311.44,313.7,301.23,310.54,{"symbol":5,"time":1653,"open":1654,"high":1655,"low":1656,"close":1657},"2025-08-07",311.23,317.94,306.98,310.79,{"symbol":5,"time":1659,"open":1660,"high":1661,"low":1662,"close":1663},"2025-08-06",297.55,304.77,293.31,303.58,{"symbol":5,"time":1665,"open":1615,"high":1666,"low":1667,"close":1668},"2025-08-05",312.85,297.2,297.99,{"symbol":5,"time":1670,"open":1671,"high":1672,"low":1673,"close":1674},"2025-08-04",319.54,324,311,318.17,{"symbol":5,"time":1676,"open":1677,"high":1678,"low":1679,"close":1680},"2025-08-01",335.14,337.58,310.55,314.69,{"symbol":5,"time":1682,"open":1683,"high":1684,"low":1685,"close":1686},"2025-07-31",382.89,387.14,376.83,377.76,{"symbol":5,"time":1688,"open":1689,"high":1690,"low":1691,"close":1692},"2025-07-30",382.95,386.58,372.71,377.48,{"symbol":5,"time":1694,"open":1695,"high":1696,"low":1697,"close":1698},"2025-07-29",383.59,384.78,365.74,371.44,{"symbol":5,"time":1700,"open":1701,"high":1702,"low":1703,"close":1704},"2025-07-28",394.62,395.39,375.26,379.49,{"symbol":5,"time":1706,"open":1707,"high":1708,"low":1709,"close":1710},"2025-07-25",391.9,397.48,386.39,391.66,{"symbol":5,"time":1712,"open":1713,"high":1714,"low":1715,"close":1716},"2025-07-24",404.25,405.31,392,396.7,{"symbol":5,"time":1718,"open":1719,"high":1720,"low":1721,"close":1722},"2025-07-23",399.99,400.72,387.12,397.81,{"symbol":5,"time":1724,"open":1725,"high":1726,"low":1727,"close":1728},"2025-07-22",419.1,420.98,394.37,404.44,{"symbol":5,"time":1730,"open":1731,"high":1732,"low":1733,"close":1734},"2025-07-21",425.55,436.38,413.44,413.63,{"symbol":5,"time":1736,"open":1737,"high":1738,"low":1739,"close":1740},"2025-07-18",419.82,444.65,406.5,419.78,{"symbol":5,"time":1742,"open":1743,"high":1744,"low":1745,"close":1746},"2025-07-17",399.7,415.96,394.28,410.75,{"symbol":5,"time":1748,"open":1749,"high":1750,"low":1751,"close":1752},"2025-07-16",392.8,405.88,391.46,398.2,{"symbol":5,"time":1754,"open":1755,"high":1756,"low":1757,"close":1758},"2025-07-15",391.53,400.88,373.02,388.02,{"symbol":5,"time":1760,"open":1761,"high":1762,"low":1763,"close":1764},"2025-07-14",392.5,398.5,388.58,394.01,{"symbol":5,"time":1766,"open":1767,"high":1768,"low":1769,"close":1770},"2025-07-11",390.19,395.5,378.37,387.06,{"symbol":5,"time":1772,"open":1773,"high":1774,"low":1775,"close":1776},"2025-07-10",372.41,389.16,369,388.96,{"symbol":5,"time":1778,"open":1779,"high":1780,"low":1781,"close":1782},"2025-07-09",358.63,374,353.29,373.85,{"symbol":5,"time":1784,"open":1785,"high":1786,"low":1787,"close":1788},"2025-07-08",362.75,368.79,348,354.82,{"symbol":5,"time":1790,"open":1791,"high":1792,"low":1793,"close":1794},"2025-07-07",354.2,364,351,357.1,{"symbol":5,"time":1796,"open":1797,"high":1798,"low":1799,"close":1800},"2025-07-03",350.35,357.87,348.5,355.8,{"symbol":5,"time":1802,"open":1803,"high":1804,"low":1805,"close":1806},"2025-07-02",340.58,357.16,338.68,354.45,{"symbol":5,"time":1808,"open":1809,"high":1427,"low":1810,"close":1811},"2025-07-01",339.98,334,335.33,{"symbol":5,"time":1813,"open":1814,"high":1815,"low":1816,"close":1817},"2025-06-30",359.23,360.45,347.9,350.49,{"symbol":5,"time":1819,"open":1820,"high":1821,"low":1822,"close":1823},"2025-06-27",369.54,372.5,346.66,353.43,{"symbol":5,"time":1825,"open":1826,"high":1827,"low":1826,"close":1828},"2025-06-26",354.53,382,375.07,{"symbol":5,"time":1830,"open":1831,"high":1832,"low":1833,"close":1834},"2025-06-25",360.6,369.28,343.62,355.37,{"symbol":5,"time":1836,"open":1837,"high":1838,"low":1839,"close":1840},"2025-06-24",314.39,348.97,311.9,344.82,{"symbol":5,"time":1842,"open":1843,"high":1844,"low":1845,"close":1846},"2025-06-23",302.08,314.25,294.56,307.59,{"symbol":5,"time":1848,"open":1663,"high":1849,"low":1850,"close":1851},"2025-06-20",310.75,298.1,308.38,{"symbol":5,"time":1853,"open":1854,"high":1855,"low":1856,"close":1857},"2025-06-18",254,299.32,251.88,295.29,{"symbol":5,"time":1859,"open":1860,"high":1861,"low":1862,"close":1863},"2025-06-17",256.63,259.63,248.68,253.85,{"symbol":5,"time":1865,"open":1866,"high":1867,"low":1868,"close":1869},"2025-06-16",247.77,263.3,245.32,261.57,{"symbol":5,"time":1871,"open":1872,"high":1873,"low":1874,"close":1875},"2025-06-13",237.45,243.2,235.29,242.71,{"symbol":5,"time":1877,"open":1878,"high":1879,"low":1880,"close":1881},"2025-06-12",246.52,247.75,239.35,241.05,{"symbol":5,"time":1883,"open":1884,"high":1885,"low":1886,"close":1887},"2025-06-11",257.21,259.9,249.06,250.68,{"symbol":5,"time":1889,"open":1046,"high":1890,"low":1891,"close":1892},"2025-06-10",262.4,251.63,254.94,{"symbol":5,"time":1894,"open":1895,"high":1896,"low":1897,"close":1860},"2025-06-09",255.66,258.25,252.4,{"symbol":5,"time":1899,"open":1900,"high":1901,"low":1902,"close":1903},"2025-06-06",250.53,256.17,249.78,251.27,{"symbol":5,"time":1905,"open":1906,"high":1907,"low":1908,"close":1909},"2025-06-05",261.05,265.65,240.08,244.2,{"symbol":5,"time":1911,"open":1912,"high":1869,"low":1913,"close":1914},"2025-06-04",257.52,254.34,256,{"symbol":5,"time":1916,"open":1917,"high":1918,"low":1919,"close":1920},"2025-06-03",248.39,260.6,246.22,258.91,{"symbol":5,"time":1922,"open":1923,"high":1924,"low":1925,"close":1926},"2025-06-02",247.46,249.86,240.91,246.72,{"symbol":5,"time":1928,"open":1929,"high":1930,"low":1931,"close":1932},"2025-05-30",246.87,249.96,244.13,246.62,{"symbol":5,"time":1934,"open":1137,"high":1935,"low":1936,"close":1937},"2025-05-29",258.94,246.76,248.84,{"symbol":5,"time":1939,"open":1940,"high":1940,"low":1941,"close":1942},"2025-05-28",265.7,253.8,254.29,{"symbol":5,"time":1944,"open":1138,"high":1945,"low":1946,"close":1947},"2025-05-27",270.1,264.67,266.4,{"symbol":5,"time":1949,"open":1950,"high":1951,"low":1952,"close":1131},"2025-05-23",263,268.04,260.34,{"symbol":5,"time":1954,"open":1955,"high":1956,"low":1957,"close":1958},"2025-05-22",265.13,277.01,263.51,271.95,{"symbol":5,"time":1960,"open":1961,"high":1962,"low":1963,"close":1964},"2025-05-21",260.2,270.38,257.75,258.99,{"symbol":5,"time":1966,"open":1967,"high":1968,"low":1969,"close":1970},"2025-05-20",265.12,265.36,257.25,261.38,{"symbol":5,"time":1972,"open":1973,"high":1974,"low":1975,"close":1976},"2025-05-19",259.78,267.6,259.7,263.99,{"symbol":5,"time":1978,"open":1979,"high":1980,"low":1981,"close":1982},"2025-05-16",249.76,270.45,248.83,266.46,{"symbol":5,"time":1984,"open":1985,"high":1986,"low":1987,"close":1988},"2025-05-15",256.5,257.85,240,244.44,{"symbol":5,"time":1990,"open":1991,"high":1992,"low":1993,"close":1994},"2025-05-14",256.86,264.49,253.55,263.41,{"symbol":5,"time":1996,"open":1997,"high":1998,"low":1999,"close":2000},"2025-05-13",231.71,260.42,231.49,256.9,{"symbol":5,"time":2002,"open":2003,"high":2004,"low":2005,"close":2006},"2025-05-12",208.94,213.6,205.61,207.22,{"symbol":5,"time":2008,"open":2009,"high":2010,"low":2011,"close":2012},"2025-05-09",204.52,214.13,198.77,199.32,{"symbol":5,"time":2014,"open":2015,"high":2016,"low":2017,"close":2018},"2025-05-08",205.31,210.47,202.81,206.5,{"symbol":5,"time":2020,"open":650,"high":2021,"low":118,"close":2022},"2025-05-07",200.48,196.56,{"symbol":5,"time":2024,"open":2025,"high":2026,"low":2027,"close":2028},"2025-05-06",195.38,198.76,193.34,196.89,{"symbol":5,"time":2030,"open":2031,"high":2032,"low":2033,"close":2034},"2025-05-05",201.73,204.11,198.65,199.4,{"symbol":5,"time":2036,"open":2037,"high":762,"low":2038,"close":2039},"2025-05-02",204.7,202.36,204.93,{"symbol":5,"time":2041,"open":2042,"high":2043,"low":558,"close":2044},"2025-05-01",208.46,208.75,201.3,{"symbol":5,"time":2046,"open":2047,"high":2048,"low":2049,"close":2050},"2025-04-30",199.67,203.04,195.55,202.89,{"symbol":5,"time":2052,"open":2053,"high":2054,"low":2055,"close":2056},"2025-04-29",205.3,207.4,203.14,206.13,{"symbol":5,"time":2058,"open":2059,"high":2060,"low":2061,"close":2062},"2025-04-28",208.2,208.78,197.42,205.27,{"symbol":5,"time":2064,"open":2065,"high":2066,"low":2067,"close":2068},"2025-04-25",205.57,211.62,203.74,209.64,{"symbol":5,"time":2070,"open":2071,"high":2072,"low":2073,"close":2074},"2025-04-24",193.42,204.21,193.1,203.87,{"symbol":5,"time":2076,"open":575,"high":2077,"low":2078,"close":2079},"2025-04-23",200.8,191.52,194.8,{"symbol":5,"time":2081,"open":2082,"high":2083,"low":2084,"close":2085},"2025-04-22",178.79,193.49,178.4,190,{"symbol":5,"time":2087,"open":694,"high":2088,"low":2089,"close":101},"2025-04-21",177.98,171.41,{"symbol":5,"time":2091,"open":2092,"high":2093,"low":2094,"close":2095},"2025-04-17",172.6,177.5,171.3,175.03,{"symbol":5,"time":2097,"open":2098,"high":2099,"low":296,"close":2100},"2025-04-16",170.5,174.8,172.21,{"symbol":5,"time":2102,"open":2103,"high":2104,"low":2105,"close":2106},"2025-04-15",177.74,179.77,172.3,175.57,{"symbol":5,"time":2108,"open":2109,"high":2110,"low":2111,"close":2112},"2025-04-14",180.5,182.39,172.01,176.58,{"symbol":5,"time":2114,"open":2094,"high":2115,"low":2116,"close":2117},"2025-04-11",178,167,175.5,{"symbol":5,"time":2119,"open":296,"high":2120,"low":2121,"close":417},"2025-04-10",173.82,159.11,{"symbol":5,"time":2123,"open":2124,"high":2125,"low":2124,"close":2126},"2025-04-09",150.08,183.9,177.09,{"symbol":5,"time":2128,"open":2129,"high":2130,"low":2131,"close":2132},"2025-04-08",165.2,167.8,147.35,151.47,{"symbol":5,"time":2134,"open":2135,"high":2136,"low":2137,"close":2138},"2025-04-07",146.04,167.4,142.58,157.28,{"symbol":5,"time":2140,"open":884,"high":2141,"low":2142,"close":2143},"2025-04-04",167.5,147.17,160.55,{"symbol":5,"time":2145,"open":2146,"high":95,"low":2147,"close":2148},"2025-04-03",168.58,164.65,170.76,{"symbol":5,"time":2150,"open":2151,"high":2152,"low":2153,"close":2154},"2025-04-02",170.57,184.11,170.35,182.95,{"symbol":5,"time":2156,"open":2157,"high":2158,"low":2159,"close":2160},"2025-04-01",172.82,176.05,168.55,174.52,{"symbol":5,"time":2162,"open":2163,"high":2164,"low":2165,"close":2166},"2025-03-31",169.38,173.58,163.52,172.23,{"symbol":5,"time":2168,"open":2169,"high":2170,"low":709,"close":2171},"2025-03-28",185.72,186.79,173.93,{"symbol":5,"time":2173,"open":2174,"high":2175,"low":491,"close":2176},"2025-03-27",192.97,195.33,188.58,{"symbol":5,"time":2178,"open":2179,"high":527,"low":2180,"close":2181},"2025-03-26",203,192.29,193.95,{"symbol":5,"time":2183,"open":769,"high":2184,"low":2185,"close":2186},"2025-03-25",206.93,198.34,204.23,{"symbol":5,"time":2188,"open":539,"high":2189,"low":2190,"close":2048},"2025-03-24",203.25,194.42,{"symbol":5,"time":2192,"open":2193,"high":120,"low":2194,"close":586},"2025-03-21",185.57,183.75,{"symbol":5,"time":2196,"open":2197,"high":2198,"low":2199,"close":2200},"2025-03-20",185.89,193.93,185.88,190.38,{"symbol":5,"time":2202,"open":2203,"high":2204,"low":557,"close":2205},"2025-03-19",184.83,193.78,189.75,{"symbol":5,"time":2207,"open":2208,"high":144,"low":2209,"close":2210},"2025-03-18",185,178.78,181.14,{"symbol":5,"time":2212,"open":2213,"high":2214,"low":2215,"close":2216},"2025-03-17",182,193.24,180.77,188.96,{"symbol":5,"time":2218,"open":2219,"high":2220,"low":2221,"close":2222},"2025-03-14",183.81,186.74,179.16,183.12,{"symbol":5,"time":2224,"open":2225,"high":2226,"low":2227,"close":2228},"2025-03-13",188.62,188.85,177.11,177.49,{"symbol":5,"time":2230,"open":821,"high":2231,"low":2194,"close":2232},"2025-03-12",199.2,191.73,{"symbol":5,"time":2234,"open":2235,"high":2236,"low":2237,"close":2238},"2025-03-11",186,195.69,183.3,191.69,{"symbol":5,"time":2240,"open":2241,"high":2242,"low":2243,"close":2244},"2025-03-10",205.08,206.84,176.85,179.23,{"symbol":5,"time":2246,"open":2247,"high":2248,"low":761,"close":2249},"2025-03-07",214.89,222.05,217.45,{"symbol":5,"time":2251,"open":2252,"high":2253,"low":2254,"close":2255},"2025-03-06",214.51,226.6,213,214.17,{"symbol":5,"time":2257,"open":2247,"high":2258,"low":2259,"close":2260},"2025-03-05",223.15,208,222.45,{"symbol":5,"time":2262,"open":2263,"high":2264,"low":2265,"close":2266},"2025-03-04",200.52,218.94,193.09,212.55,{"symbol":5,"time":2268,"open":2269,"high":2270,"low":2271,"close":813},"2025-03-03",232.23,233.4,203.44,{"symbol":5,"time":2273,"open":2062,"high":2274,"low":2275,"close":2276},"2025-02-28",216.44,201.1,215.62,{"symbol":5,"time":2278,"open":2279,"high":2280,"low":2281,"close":2282},"2025-02-27",218.13,221.58,207.79,208.37,{"symbol":5,"time":2284,"open":2285,"high":2286,"low":2287,"close":2288},"2025-02-26",212.63,218.57,207.99,212.96,{"symbol":5,"time":2290,"open":2291,"high":2292,"low":2293,"close":2294},"2025-02-25",219.97,222.85,205.12,212.49,{"symbol":5,"time":2296,"open":2297,"high":2298,"low":2299,"close":2300},"2025-02-24",239.14,240.24,223.6,227.07,{"symbol":5,"time":2302,"open":2303,"high":2304,"low":2305,"close":2306},"2025-02-21",266.99,267.8,234.76,235.38,{"symbol":5,"time":2308,"open":2309,"high":2310,"low":2311,"close":2312},"2025-02-20",260.66,262.25,250.37,256.59,{"symbol":5,"time":2314,"open":2315,"high":2316,"low":2317,"close":2318},"2025-02-19",265.76,267,257.68,258.67,{"symbol":5,"time":2320,"open":2321,"high":2322,"low":2323,"close":2324},"2025-02-18",278.8,279.18,260.5,264.63,{"symbol":5,"time":2326,"open":2327,"high":2328,"low":2329,"close":2330},"2025-02-14",288.02,291.55,274,274.31,{"symbol":5,"time":2332,"open":1244,"high":2333,"low":2334,"close":2335},"2025-02-13",302.4,282.5,298.11,{"symbol":5,"time":2337,"open":2338,"high":2339,"low":2340,"close":2341},"2025-02-12",264.39,277.8,263.48,274.9,{"symbol":5,"time":2343,"open":2344,"high":2345,"low":2346,"close":1135},"2025-02-11",277.55,279,265.83,{"symbol":5,"time":2348,"open":2349,"high":2350,"low":2351,"close":2352},"2025-02-10",280.4,285.56,274.6,280.22,{"symbol":5,"time":2354,"open":1160,"high":2355,"low":2356,"close":2357},"2025-02-07",282.57,271.75,274.49,{"symbol":5,"time":2359,"open":2360,"high":2361,"low":2362,"close":2363},"2025-02-06",279.52,284.6,269,270.37,{"symbol":5,"time":2365,"open":2366,"high":2367,"low":2368,"close":2369},"2025-02-05",283.61,285.76,274.56,275.14,{"symbol":5,"time":2371,"open":2372,"high":2373,"low":2374,"close":2375},"2025-02-04",283,289.39,278.63,280.39,{"symbol":5,"time":2377,"open":2378,"high":2379,"low":2380,"close":2381},"2025-02-03",272.98,288.76,269.3,284.41,{"symbol":5,"time":2383,"open":2384,"high":2385,"low":2386,"close":2387},"2025-01-31",300.86,304.73,287.22,291.33,{"symbol":5,"time":2389,"open":2390,"high":1570,"low":2391,"close":2392},"2025-01-30",293.71,293.02,301.3,{"symbol":5,"time":2394,"open":2395,"high":2396,"low":1956,"close":2397},"2025-01-29",281.82,294.38,291,{"symbol":5,"time":2399,"open":2400,"high":2401,"low":2402,"close":2395},"2025-01-28",280.5,284.84,276,{"symbol":5,"time":2404,"open":2405,"high":2406,"low":2407,"close":2408},"2025-01-27",283.7,289.78,265.2,277.99,{"symbol":5,"time":2410,"open":2411,"high":2412,"low":2413,"close":2414},"2025-01-24",300,310.61,297.62,298,{"symbol":5,"time":2416,"open":2417,"high":1559,"low":2418,"close":2419},"2025-01-23",289.74,287.9,296.01,{"symbol":5,"time":2421,"open":2422,"high":2423,"low":2424,"close":2425},"2025-01-22",290.46,298.8,286.28,295.85,{"symbol":5,"time":2427,"open":2428,"high":2429,"low":2430,"close":2431},"2025-01-21",298.52,303.1,273.62,294.19,{"symbol":5,"time":2433,"open":2434,"high":2435,"low":2436,"close":2437},"2025-01-17",292,300.35,289.33,295.48,{"symbol":5,"time":2439,"open":2329,"high":2440,"low":2441,"close":2442},"2025-01-16",285.02,268.14,281.63,{"symbol":5,"time":2444,"open":2445,"high":2446,"low":2447,"close":2448},"2025-01-15",266.87,278.32,264.44,274.93,{"symbol":5,"time":2450,"open":2451,"high":1950,"low":2452,"close":2453},"2025-01-14",261.73,251,255.37,{"symbol":5,"time":2455,"open":2456,"high":2457,"low":2458,"close":998},"2025-01-13",246.98,251.81,240.77,{"symbol":5,"time":2460,"open":2461,"high":1224,"low":2462,"close":2463},"2025-01-10",257.77,248.05,258.78,{"symbol":5,"time":2465,"open":2466,"high":2316,"low":2467,"close":2468},"2025-01-08",263.88,252.99,260.01,{"symbol":5,"time":2470,"open":2471,"high":2472,"low":2473,"close":2474},"2025-01-07",286.74,287.58,260.24,264.33,{"symbol":5,"time":2476,"open":2477,"high":2478,"low":2356,"close":2479},"2025-01-06",279.07,293.6,287.76,{"symbol":5,"time":2481,"open":2482,"high":2483,"low":2484,"close":2485},"2025-01-03",259.89,271.59,258.59,270.65,{"symbol":5,"time":2487,"open":2488,"high":2489,"low":2452,"close":1884},"2025-01-02",256.48,262.31,{"symbol":5,"time":2491,"open":2492,"high":2493,"low":2494,"close":2495},"2024-12-31",262.97,263.66,246.37,248.3,{"symbol":5,"time":2497,"open":1218,"high":2323,"low":2498,"close":2499},"2024-12-30",247.6,255.56,{"symbol":5,"time":2501,"open":1156,"high":2502,"low":1178,"close":2503},"2024-12-27",274.25,265.71,{"symbol":5,"time":2505,"open":2506,"high":2507,"low":2508,"close":2509},"2024-12-26",275.58,279.24,271.39,274.41,{"symbol":5,"time":2511,"open":2512,"high":1244,"low":2513,"close":2514},"2024-12-24",273.22,271.86,279.62,{"symbol":5,"time":2516,"open":2517,"high":2518,"low":1004,"close":2519},"2024-12-23",274.52,275.33,268.15,{"symbol":5,"time":2521,"open":2522,"high":2523,"low":1224,"close":2524},"2024-12-20",266.13,281.74,278.71,{"symbol":5,"time":2526,"open":2527,"high":2437,"low":2528,"close":2529},"2024-12-19",290.64,268.88,273.92,{"symbol":5,"time":2531,"open":2532,"high":2533,"low":2534,"close":2535},"2024-12-18",308,312.14,275.81,279.86,{"symbol":5,"time":2537,"open":2538,"high":2539,"low":2540,"close":2541},"2024-12-17",319.83,323.07,303.5,311.64,{"symbol":5,"time":2543,"open":2544,"high":2545,"low":2546,"close":2547},"2024-12-16",316.9,326.23,314.77,315.31,{"symbol":5,"time":2549,"open":2550,"high":2551,"low":2552,"close":2553},"2024-12-13",316,317.18,305.25,310.58,{"symbol":5,"time":2555,"open":2556,"high":2557,"low":2558,"close":2559},"2024-12-12",317.76,323.5,307.75,312.96,{"symbol":5,"time":2561,"open":2562,"high":2563,"low":2564,"close":2565},"2024-12-11",311.85,320.9,308.82,313.81,{"symbol":5,"time":2567,"open":2568,"high":2569,"low":2428,"close":2570},"2024-12-10",318.03,318.74,302.42,{"symbol":5,"time":2572,"open":2573,"high":2574,"low":2575,"close":2576},"2024-12-09",339.91,340.16,309.68,310.52,{"symbol":5,"time":2578,"open":2579,"high":2580,"low":2581,"close":1833},"2024-12-06",328.56,349.75,325.5,{"symbol":5,"time":2583,"open":2584,"high":2585,"low":2586,"close":2587},"2024-12-05",343.36,349.49,315.17,320.57,{"symbol":5,"time":2589,"open":2590,"high":2591,"low":2592,"close":2593},"2024-12-04",312,332,309.12,330.94,{"symbol":5,"time":2595,"open":2596,"high":2597,"low":2598,"close":2599},"2024-12-03",296.78,314.43,296.65,309.35,{"symbol":5,"time":2601,"open":2602,"high":2603,"low":2604,"close":2333},"2024-12-02",302.03,311.47,299.5,{"symbol":5,"time":2606,"open":2607,"high":2608,"low":2609,"close":2610},"2024-11-29",311.95,316.3,295.81,296.2,{"symbol":5,"time":2612,"open":2613,"high":2614,"low":2615,"close":2616},"2024-11-27",302.78,314.29,295.36,310.98,{"symbol":5,"time":2618,"open":2619,"high":1579,"low":2620,"close":2621},"2024-11-26",298.26,289.13,293.29,{"symbol":5,"time":2623,"open":2624,"high":2625,"low":2626,"close":2627},"2024-11-25",309,317.46,291.2,312.22,{"symbol":5,"time":2629,"open":2630,"high":2631,"low":2632,"close":2633},"2024-11-22",294.89,311.37,290.8,304.64,{"symbol":5,"time":2635,"open":2636,"high":2637,"low":2638,"close":2639},"2024-11-21",329.95,330.5,288.55,295.23,{"symbol":5,"time":2641,"open":1497,"high":2642,"low":2643,"close":2644},"2024-11-20",341.75,303.8,320.01,{"symbol":5,"time":2646,"open":2647,"high":2648,"low":2649,"close":2650},"2024-11-19",322.08,327.24,315.5,324.57,{"symbol":5,"time":2652,"open":2653,"high":2654,"low":2655,"close":2656},"2024-11-18",301.83,329.59,288.5,325.41,{"symbol":5,"time":2658,"open":2659,"high":2660,"low":2661,"close":2662},"2024-11-15",282.51,306.46,276.02,305.85,{"symbol":5,"time":2664,"open":2665,"high":2666,"low":2667,"close":2668},"2024-11-14",290.81,292.57,274.3,278.84,{"symbol":5,"time":2670,"open":2671,"high":2672,"low":2673,"close":2674},"2024-11-13",325.01,332.35,282.66,284.72,{"symbol":5,"time":2676,"open":2677,"high":2678,"low":2679,"close":2680},"2024-11-12",310.05,327,306.1,319.13,{"symbol":5,"time":2682,"open":2683,"high":2684,"low":2685,"close":2686},"2024-11-11",300.31,334.86,296,324.24,{"symbol":5,"time":2688,"open":2689,"high":2690,"low":2691,"close":2692},"2024-11-08",257.67,273.5,257.15,270.74,{"symbol":5,"time":2694,"open":2695,"high":2696,"low":2697,"close":2698},"2024-11-07",245.63,259.69,242.34,255.58,{"symbol":5,"time":2700,"open":2701,"high":2317,"low":2702,"close":2703},"2024-11-06",221.48,221.11,254.31,{"symbol":5,"time":2705,"open":2706,"high":2707,"low":2708,"close":2709},"2024-11-05",185.59,197.25,185.51,193.96,{"symbol":5,"time":2711,"open":2712,"high":2713,"low":484,"close":2714},"2024-11-04",180.09,186.95,186.27,{"symbol":5,"time":2716,"open":661,"high":934,"low":2717,"close":2718},"2024-11-01",179.54,182.88,{"symbol":5,"time":2720,"open":2721,"high":527,"low":2722,"close":2723},"2024-10-31",203.73,178.82,179.25,{"symbol":5,"time":2725,"open":2726,"high":2727,"low":2728,"close":2729},"2024-10-30",213.1,220.46,209.47,211.74,{"symbol":5,"time":2731,"open":2732,"high":2733,"low":2734,"close":2735},"2024-10-29",220.91,223.9,216.11,219.66,{"symbol":5,"time":2737,"open":2738,"high":2739,"low":2740,"close":2741},"2024-10-28",213.35,218,210.5,216.1,{"symbol":5,"time":2743,"open":2744,"high":2745,"low":2746,"close":2747},"2024-10-25",208.3,213.67,203.4,205.04,{"symbol":5,"time":2749,"open":2750,"high":2751,"low":2077,"close":2752},"2024-10-24",206.87,210.55,209.16,{"symbol":5,"time":2754,"open":2755,"high":2756,"low":632,"close":2757},"2024-10-23",206.3,209.7,198.93,{"symbol":5,"time":2759,"open":2760,"high":2761,"low":2762,"close":2763},"2024-10-22",209.45,215.95,207.3,210.72,{"symbol":5,"time":2765,"open":2766,"high":2767,"low":2768,"close":2769},"2024-10-21",215.4,216.86,208.13,213.72,{"symbol":5,"time":2771,"open":2772,"high":2773,"low":2774,"close":2775},"2024-10-18",208.05,220.26,207.14,220.21,{"symbol":5,"time":2777,"open":2778,"high":2760,"low":2779,"close":538},"2024-10-17",209.2,201.13,{"symbol":5,"time":2781,"open":2782,"high":2783,"low":2784,"close":2785},"2024-10-16",203.53,212.42,197.6,210.48,{"symbol":5,"time":2787,"open":2788,"high":2789,"low":2790,"close":2791},"2024-10-15",195.68,204.9,188.31,196.34,{"symbol":5,"time":2793,"open":2794,"high":2795,"low":2796,"close":2797},"2024-10-14",181.19,197.69,178.27,196.35,{"symbol":5,"time":2799,"open":2800,"high":2801,"low":2802,"close":484},"2024-10-11",165.54,179.18,165.22,{"symbol":5,"time":2804,"open":690,"high":2805,"low":2806,"close":2807},"2024-10-10",167.31,161.87,164.27,{"symbol":5,"time":2809,"open":2810,"high":2811,"low":2812,"close":2813},"2024-10-09",167.69,172.49,165.78,166.97,{"symbol":5,"time":2815,"open":2816,"high":2817,"low":2818,"close":2810},"2024-10-08",166.36,170.05,165.02,{"symbol":5,"time":2820,"open":458,"high":2821,"low":2822,"close":2823},"2024-10-07",176.15,166.89,168.92,{"symbol":5,"time":2825,"open":2826,"high":2827,"low":2828,"close":2829},"2024-10-04",167.96,171.24,164,170.91,{"symbol":5,"time":2831,"open":2832,"high":2833,"low":2834,"close":2835},"2024-10-03",162.83,166.41,161.41,163.1,{"symbol":5,"time":2837,"open":2838,"high":2839,"low":2840,"close":2841},"2024-10-02",163.03,169.29,161.39,164.47,{"symbol":5,"time":2843,"open":94,"high":2844,"low":2845,"close":2846},"2024-10-01",178.9,160,165.01,{"symbol":5,"time":2848,"open":2849,"high":2850,"low":728,"close":2851},"2024-09-30",184.19,185.41,178.17,{"symbol":5,"time":2853,"open":2854,"high":2855,"low":2856,"close":2857},"2024-09-27",183.07,192.45,179.5,191.23,{"symbol":5,"time":2859,"open":2860,"high":272,"low":2861,"close":2862},"2024-09-26",170.61,170.26,179.93,{"symbol":5,"time":2864,"open":2865,"high":2866,"low":410,"close":2867},"2024-09-25",170.3,173.94,167.08,{"symbol":5,"time":2869,"open":2870,"high":266,"low":2871,"close":2872},"2024-09-24",170.38,163.81,171.68,{"symbol":5,"time":2874,"open":2094,"high":2875,"low":2876,"close":2877},"2024-09-23",173.57,168.7,170.22,{"symbol":5,"time":2879,"open":2880,"high":2881,"low":876,"close":2882},"2024-09-20",168.99,173.39,170.09,{"symbol":5,"time":2884,"open":458,"high":2885,"low":2116,"close":2886},"2024-09-19",175.39,168.24,{"symbol":5,"time":2888,"open":2889,"high":2890,"low":284,"close":2891},"2024-09-18",161.54,169.1,162.64,{"symbol":5,"time":2893,"open":2894,"high":2895,"low":2896,"close":2897},"2024-09-17",164.14,167.67,160.5,162.45,{"symbol":5,"time":2899,"open":2900,"high":2901,"low":2902,"close":304},"2024-09-16",158.5,163.16,155.88,{"symbol":5,"time":2904,"open":2905,"high":2906,"low":2907,"close":392},"2024-09-13",162.24,168.93,161.58,{"symbol":5,"time":2909,"open":2910,"high":2911,"low":2912,"close":2913},"2024-09-12",158.61,165.43,156.1,162.89,{"symbol":5,"time":2915,"open":2916,"high":2917,"low":2918,"close":2919},"2024-09-11",153.56,158.84,149.95,157.15,{"symbol":5,"time":2921,"open":2922,"high":2923,"low":2924,"close":718},"2024-09-10",155.01,159.14,149.51,{"symbol":5,"time":2926,"open":2927,"high":2928,"low":2929,"close":2930},"2024-09-09",151.27,157.4,150.06,155.05,{"symbol":5,"time":2932,"open":2933,"high":2934,"low":922,"close":2131},"2024-09-06",163.24,164.15,{"symbol":5,"time":2936,"open":2937,"high":2938,"low":2939,"close":2940},"2024-09-05",161.62,166.37,158.12,159.7,{"symbol":5,"time":2942,"open":452,"high":2943,"low":2944,"close":344},"2024-09-04",169.04,160.67,{"symbol":5,"time":2946,"open":2213,"high":2947,"low":47,"close":2948},"2024-09-03",182.7,169.13,{"symbol":5,"time":2950,"open":2951,"high":2952,"low":2953,"close":2954},"2024-08-30",189.22,189.94,180.04,183.36,{"symbol":5,"time":2956,"open":2957,"high":2958,"low":2959,"close":2960},"2024-08-29",194,196.5,187.6,188.28,{"symbol":5,"time":2962,"open":2963,"high":2964,"low":2965,"close":601},"2024-08-28",195.02,197.49,187.73,{"symbol":5,"time":2967,"open":2968,"high":750,"low":603,"close":2969},"2024-08-27",201.84,198.3,{"symbol":5,"time":2971,"open":2972,"high":2973,"low":2974,"close":2975},"2024-08-26",209.3,210.85,202.68,204,{"symbol":5,"time":2977,"open":2978,"high":2979,"low":2980,"close":2981},"2024-08-23",200.97,211.92,200,211.4,{"symbol":5,"time":2983,"open":2984,"high":2985,"low":2986,"close":2987},"2024-08-22",204.78,207.1,197.43,198.43,{"symbol":5,"time":2989,"open":2990,"high":946,"low":2991,"close":2992},"2024-08-21",197.16,195.11,206.23,{"symbol":5,"time":2994,"open":2995,"high":2996,"low":2997,"close":2707},"2024-08-20",209.1,209.8,191.21,{"symbol":5,"time":2999,"open":3000,"high":3001,"low":3002,"close":3003},"2024-08-19",203.34,207.49,200.35,204.46,{"symbol":5,"time":3005,"open":3006,"high":3007,"low":3008,"close":2015},"2024-08-16",199,205.95,197.14,{"symbol":5,"time":3010,"open":3011,"high":3012,"low":3013,"close":3014},"2024-08-15",198.52,205.07,196.2,197.12,{"symbol":5,"time":3016,"open":3017,"high":3018,"low":3019,"close":3020},"2024-08-14",200.9,201.97,192.4,195.96,{"symbol":5,"time":3022,"open":3023,"high":2275,"low":757,"close":3024},"2024-08-13",193.13,197.94,{"symbol":5,"time":3026,"open":3027,"high":2795,"low":3028,"close":3029},"2024-08-12",194.3,188.29,191.74,{"symbol":5,"time":3031,"open":511,"high":606,"low":3032,"close":3033},"2024-08-09",189.78,196.29,{"symbol":5,"time":3035,"open":3036,"high":3037,"low":3038,"close":3039},"2024-08-08",185.67,194.98,182.46,192.32,{"symbol":5,"time":3041,"open":3042,"high":3043,"low":3044,"close":3045},"2024-08-07",196.8,199.95,177.39,178.91,{"symbol":5,"time":3047,"open":3048,"high":3049,"low":2947,"close":3050},"2024-08-06",191.99,197.4,194.17,{"symbol":5,"time":3052,"open":3053,"high":3054,"low":3055,"close":3056},"2024-08-05",162.01,197.88,161.13,189.47,{"symbol":5,"time":3058,"open":3059,"high":3060,"low":3061,"close":3062},"2024-08-02",213.12,219.3,199.38,204.44,{"symbol":5,"time":3064,"open":2253,"high":3065,"low":3066,"close":3067},"2024-08-01",227.1,207.82,212.64,{"symbol":5,"time":3069,"open":3070,"high":3071,"low":3072,"close":3073},"2024-07-31",233,234.11,224.04,224.36,{"symbol":5,"time":3075,"open":3076,"high":3077,"low":3078,"close":3079},"2024-07-30",235.62,239,223.03,224.46,{"symbol":5,"time":3081,"open":3082,"high":3083,"low":3084,"close":3085},"2024-07-29",251.55,255.42,234,234.2,{"symbol":5,"time":3087,"open":3088,"high":3089,"low":3090,"close":3091},"2024-07-26",243.34,249.16,237.56,242.93,{"symbol":5,"time":3093,"open":3094,"high":3095,"low":3096,"close":3097},"2024-07-25",239.26,241.64,226.3,231.52,{"symbol":5,"time":3099,"open":1232,"high":3100,"low":3101,"close":3102},"2024-07-24",265,243.75,245.06,{"symbol":5,"time":3104,"open":3105,"high":1177,"low":1227,"close":3106},"2024-07-23",263.6,257.63,{"symbol":5,"time":3108,"open":3109,"high":3110,"low":3111,"close":3112},"2024-07-22",260.47,266,252.84,265.15,{"symbol":5,"time":3114,"open":3115,"high":3116,"low":3117,"close":3118},"2024-07-19",235.1,259.8,233.5,257.79,{"symbol":5,"time":3120,"open":3121,"high":3122,"low":3123,"close":3124},"2024-07-18",251.21,253.87,230.57,233.24,{"symbol":5,"time":3126,"open":3127,"high":3128,"low":3129,"close":3130},"2024-07-17",245.9,255.9,241.31,249.1,{"symbol":5,"time":3132,"open":992,"high":3133,"low":3085,"close":3134},"2024-07-16",252.12,251.49,{"symbol":5,"time":3136,"open":3137,"high":3138,"low":3139,"close":3140},"2024-07-15",229.38,247.5,228,242.85,{"symbol":5,"time":3142,"open":3143,"high":3144,"low":3145,"close":3146},"2024-07-12",215.34,222.15,214.57,218.02,{"symbol":5,"time":3148,"open":3149,"high":3150,"low":3151,"close":3152},"2024-07-11",224.37,227.15,213.57,214.63,{"symbol":5,"time":3154,"open":3155,"high":3156,"low":3157,"close":3158},"2024-07-10",221.64,223.33,215.14,219.56,{"symbol":5,"time":3160,"open":3161,"high":3162,"low":3163,"close":2291},"2024-07-09",223.55,225.64,218.68,{"symbol":5,"time":3165,"open":3166,"high":3166,"low":3167,"close":3168},"2024-07-08",226.51,217.75,220.56,{"symbol":5,"time":3170,"open":957,"high":3171,"low":2760,"close":3172},"2024-07-05",225.13,223.68,{"symbol":5,"time":3174,"open":3175,"high":3176,"low":3177,"close":3178},"2024-07-03",223.81,227.11,222.22,224.94,{"symbol":5,"time":3180,"open":3181,"high":3182,"low":3183,"close":3184},"2024-07-02",231.34,234.97,226.32,227.51,{"symbol":5,"time":3186,"open":3187,"high":3188,"low":3072,"close":3189},"2024-07-01",226,236.04,233.37,{"symbol":5,"time":3191,"open":3192,"high":3193,"low":3194,"close":3195},"2024-06-28",223.95,225.53,218.8,222.23,{"symbol":5,"time":3197,"open":3198,"high":3199,"low":3200,"close":3201},"2024-06-27",217.6,225.76,216.32,224,{"symbol":5,"time":3203,"open":3204,"high":3205,"low":3206,"close":3207},"2024-06-26",220,223.73,212.46,214.58,{"symbol":5,"time":3209,"open":3210,"high":3211,"low":3212,"close":3213},"2024-06-25",217,222.88,213.22,221.71,{"symbol":5,"time":3215,"open":3216,"high":3217,"low":3218,"close":3219},"2024-06-24",217.22,221.44,207.71,212.31,{"symbol":5,"time":3221,"open":3222,"high":3223,"low":3224,"close":3225},"2024-06-21",227,228.25,220.71,225.86,{"symbol":5,"time":3227,"open":3228,"high":1076,"low":3229,"close":3230},"2024-06-20",237.36,228.44,235.03,{"symbol":5,"time":3232,"open":3233,"high":3234,"low":3235,"close":3236},"2024-06-18",238.25,242.8,234.6,235.95,{"symbol":5,"time":3238,"open":3239,"high":3240,"low":3241,"close":3242},"2024-06-17",239.87,248.64,234.23,245.1,{"symbol":5,"time":3244,"open":3245,"high":3246,"low":3247,"close":3248},"2024-06-14",246.16,250.25,237.06,244.5,{"symbol":5,"time":3250,"open":3251,"high":3252,"low":3253,"close":3254},"2024-06-13",253.77,257.13,243.26,247.64,{"symbol":5,"time":3256,"open":3257,"high":1179,"low":3258,"close":3259},"2024-06-12",251.8,250.58,254.96,{"symbol":5,"time":3261,"open":3091,"high":3262,"low":3263,"close":1909},"2024-06-11",245.66,234.09,{"symbol":5,"time":3265,"open":3266,"high":3267,"low":3268,"close":3269},"2024-06-10",241.11,253.43,239.53,249.81,{"symbol":5,"time":3271,"open":3272,"high":3273,"low":3274,"close":3275},"2024-06-07",256.19,263.18,243.86,244.16,{"symbol":5,"time":3277,"open":3278,"high":3279,"low":3280,"close":3281},"2024-06-06",250,263.8,248.75,257.08,{"symbol":5,"time":3283,"open":3284,"high":3285,"low":3286,"close":3287},"2024-06-05",246.86,251.89,240.7,251.4,{"symbol":5,"time":3289,"open":3290,"high":3291,"low":3292,"close":1909},"2024-06-04",230.23,247.2,230.16,{"symbol":5,"time":3294,"open":3295,"high":1108,"low":3296,"close":3297},"2024-06-03",232.5,224.69,231.39,{"symbol":5,"time":3299,"open":1000,"high":1215,"low":3300,"close":3301},"2024-05-31",219.17,225.92,{"symbol":5,"time":3303,"open":3304,"high":3305,"low":3306,"close":2305},"2024-05-30",241.1,248.86,233.38,{"symbol":5,"time":3308,"open":3309,"high":1076,"low":3310,"close":3311},"2024-05-29",239.02,233.18,236.65,{"symbol":5,"time":3313,"open":3314,"high":3315,"low":3316,"close":3317},"2024-05-28",235.45,247.13,231.05,245,{"symbol":5,"time":3319,"open":3320,"high":3321,"low":3322,"close":3323},"2024-05-24",221,237.79,220.05,237.65,{"symbol":5,"time":3325,"open":3326,"high":3327,"low":3328,"close":3329},"2024-05-23",233.81,234.32,217.66,218.86,{"symbol":5,"time":3331,"open":3332,"high":3333,"low":3334,"close":3335},"2024-05-22",225.01,238.77,221.21,231.51,{"symbol":5,"time":3337,"open":3338,"high":1063,"low":3339,"close":3340},"2024-05-21",231.97,220.12,225.78,{"symbol":5,"time":3342,"open":3343,"high":3344,"low":3345,"close":3346},"2024-05-20",207.96,226.26,203.72,225.19,{"symbol":5,"time":3348,"open":3349,"high":3350,"low":650,"close":3351},"2024-05-17",205.66,210.67,207.6,{"symbol":5,"time":3353,"open":3354,"high":3355,"low":3356,"close":3357},"2024-05-16",215,216.45,198.64,199.17,{"symbol":5,"time":3359,"open":3360,"high":3361,"low":3362,"close":3363},"2024-05-15",212.21,221.4,207.7,219.91,{"symbol":5,"time":3365,"open":3020,"high":3366,"low":3367,"close":3368},"2024-05-14",206.97,194.93,203.05,{"symbol":5,"time":3370,"open":2975,"high":3371,"low":3372,"close":3373},"2024-05-13",206.67,197.64,199.51,{"symbol":5,"time":3375,"open":3376,"high":3377,"low":3378,"close":3379},"2024-05-10",214.5,214.87,200.5,200.92,{"symbol":5,"time":3381,"open":3382,"high":3383,"low":3384,"close":3385},"2024-05-09",210.22,213.85,205.11,210.45,{"symbol":5,"time":3387,"open":3388,"high":3389,"low":3390,"close":630},"2024-05-08",209.5,214.9,206.53,{"symbol":5,"time":3392,"open":3393,"high":3394,"low":3395,"close":3396},"2024-05-07",226.94,230.82,214.12,214.34,{"symbol":5,"time":3398,"open":3399,"high":3400,"low":3401,"close":982},"2024-05-06",225.84,235.8,224.9,{"symbol":5,"time":3403,"open":3404,"high":3405,"low":3406,"close":3407},"2024-05-03",230.9,232.25,216.55,223.25,{"symbol":5,"time":3409,"open":3410,"high":3411,"low":3412,"close":3413},"2024-05-02",216.48,232.71,210.76,228.85,{"symbol":5,"time":3415,"open":3006,"high":3416,"low":3417,"close":3418},"2024-05-01",218.52,198.2,210.09,{"symbol":5,"time":3420,"open":3421,"high":3422,"low":3423,"close":3424},"2024-04-30",214.35,216.57,202.59,203.93,{"symbol":5,"time":3426,"open":3427,"high":3428,"low":3429,"close":3430},"2024-04-29",229.94,230.32,216.54,218.16,{"symbol":5,"time":3432,"open":3433,"high":3434,"low":3435,"close":3436},"2024-04-26",220.77,237.02,218.66,236.32,{"symbol":5,"time":3438,"open":643,"high":3439,"low":3440,"close":3441},"2024-04-25",225.94,213.64,223.61,{"symbol":5,"time":3443,"open":3444,"high":3077,"low":3445,"close":3149},"2024-04-24",236.83,223.87,{"symbol":5,"time":3447,"open":3448,"high":3449,"low":3441,"close":3450},"2024-04-23",223.62,238.67,236.43,{"symbol":5,"time":3452,"open":3453,"high":3454,"low":3455,"close":3225},"2024-04-22",216.79,227.14,215.03,{"symbol":5,"time":3457,"open":3458,"high":3459,"low":3460,"close":3461},"2024-04-19",223.83,227.76,210.18,211.01,{"symbol":5,"time":3463,"open":3464,"high":3465,"low":3466,"close":3467},"2024-04-18",215.57,228.05,213.25,218.08,{"symbol":5,"time":3469,"open":3470,"high":3471,"low":3472,"close":3473},"2024-04-17",222.04,224.87,205.9,213.78,{"symbol":5,"time":3475,"open":3476,"high":3476,"low":3477,"close":3478},"2024-04-16",223,205.67,218.83,{"symbol":5,"time":3480,"open":3481,"high":3482,"low":3483,"close":3484},"2024-04-15",247.94,249.74,222.14,223.41,{"symbol":5,"time":3486,"open":3487,"high":3488,"low":3489,"close":3490},"2024-04-12",259.42,259.97,244.31,245.75,{"symbol":5,"time":3492,"open":3493,"high":3494,"low":3495,"close":3496},"2024-04-11",250.99,264.3,247.31,263.01,{"symbol":5,"time":3498,"open":3499,"high":1903,"low":3500,"close":3493},"2024-04-10",238.24,234.12,{"symbol":5,"time":3502,"open":3503,"high":3504,"low":3304,"close":3505},"2024-04-09",253.23,254.55,242.95,{"symbol":5,"time":3507,"open":3508,"high":3509,"low":3510,"close":3511},"2024-04-08",252.86,261.63,249.68,256.99,{"symbol":5,"time":3513,"open":3514,"high":3515,"low":3516,"close":3517},"2024-04-05",244.91,253.96,240.2,240.9,{"symbol":5,"time":3519,"open":3520,"high":3521,"low":3522,"close":3523},"2024-04-04",260.15,261.5,249.46,249.61,{"symbol":5,"time":3525,"open":3526,"high":1914,"low":3527,"close":3528},"2024-04-03",244.04,243,251.58,{"symbol":5,"time":3530,"open":3531,"high":3532,"low":3533,"close":3534},"2024-04-02",238.1,248.13,235.99,245.84,{"symbol":5,"time":3536,"open":1224,"high":3537,"low":3538,"close":3539},"2024-04-01",268.81,249.22,252.11,{"symbol":5,"time":3541,"open":3542,"high":3543,"low":3544,"close":1967},"2024-03-28",260.21,270.79,257.91,{"symbol":5,"time":3546,"open":3547,"high":3548,"low":3549,"close":3550},"2024-03-27",276.22,276.61,253.95,256.7,{"symbol":5,"time":3552,"open":3553,"high":3554,"low":3555,"close":3556},"2024-03-26",280.12,280.83,266.69,266.81,{"symbol":5,"time":3558,"open":1232,"high":3559,"low":3560,"close":3561},"2024-03-25",283.48,260.25,279.71,{"symbol":5,"time":3563,"open":3564,"high":3565,"low":3566,"close":1010},"2024-03-22",254.24,260.72,249.55,{"symbol":5,"time":3568,"open":2473,"high":3569,"low":3570,"close":3571},"2024-03-21",276.38,256.27,262,{"symbol":5,"time":3573,"open":3574,"high":3575,"low":3576,"close":3577},"2024-03-20",231.38,256.96,228.8,256.88,{"symbol":5,"time":3579,"open":3580,"high":3581,"low":3582,"close":3583},"2024-03-19",223.24,233.29,216.16,230.12,{"symbol":5,"time":3585,"open":3586,"high":3587,"low":3588,"close":3589},"2024-03-18",238.61,244.05,230.21,239.62,{"symbol":5,"time":3591,"open":3592,"high":1011,"low":3593,"close":3594},"2024-03-15",225.06,222.83,242.36,{"symbol":5,"time":3596,"open":3317,"high":3597,"low":3598,"close":3599},"2024-03-14",248.27,227.24,233.67,{"symbol":5,"time":3601,"open":3602,"high":3603,"low":1900,"close":3604},"2024-03-13",253.36,269.39,251.73,{"symbol":5,"time":3606,"open":3607,"high":3608,"low":3609,"close":3610},"2024-03-12",257.83,260.79,242.09,256.14,{"symbol":5,"time":3612,"open":3613,"high":3614,"low":3515,"close":3615},"2024-03-11",270.08,271.65,254.17,{"symbol":5,"time":3617,"open":3618,"high":3619,"low":3620,"close":3621},"2024-03-08",246,270.55,244.9,256.62,{"symbol":5,"time":3623,"open":1987,"high":3624,"low":3625,"close":3626},"2024-03-07",242.87,235.5,242.62,{"symbol":5,"time":3628,"open":3629,"high":3630,"low":3078,"close":3631},"2024-03-06",229.2,239.9,238.55,{"symbol":5,"time":3633,"open":3634,"high":3635,"low":2766,"close":3636},"2024-03-05",230,239.98,216.77,{"symbol":5,"time":3638,"open":3639,"high":3640,"low":3641,"close":3642},"2024-03-04",217.39,236.46,212.25,229.15,{"symbol":5,"time":3644,"open":3645,"high":3646,"low":3647,"close":3648},"2024-03-01",202.7,206.39,196.01,205.77,{"symbol":5,"time":3650,"open":3651,"high":3652,"low":3653,"close":3654},"2024-02-29",206.46,211.31,193.88,203.56,{"symbol":5,"time":3656,"open":3657,"high":3658,"low":3659,"close":2077},"2024-02-28",209.41,212.22,197.66,{"symbol":5,"time":3661,"open":3662,"high":3663,"low":3664,"close":3665},"2024-02-27",205.18,209.94,192.09,199.22,{"symbol":5,"time":3667,"open":3668,"high":3669,"low":3670,"close":3671},"2024-02-26",168.66,196.95,168.4,193.94,{"symbol":5,"time":3673,"open":3674,"high":414,"low":3675,"close":3676},"2024-02-23",167.38,160.66,165.98,{"symbol":5,"time":3678,"open":3679,"high":3680,"low":712,"close":2829},"2024-02-22",164.85,171.99,{"symbol":5,"time":3682,"open":3683,"high":3684,"low":308,"close":3685},"2024-02-21",164.25,168.09,162.41,{"symbol":5,"time":3687,"open":3688,"high":3689,"low":3690,"close":3691},"2024-02-20",179.87,181.31,163.39,173.3,{"symbol":5,"time":3693,"open":3694,"high":3695,"low":3696,"close":3697},"2024-02-16",189.05,193.64,178.8,180.31,{"symbol":5,"time":3699,"open":3700,"high":2157,"low":3701,"close":3702},"2024-02-15",168.79,162.08,165.67,{"symbol":5,"time":3704,"open":3705,"high":3055,"low":3706,"close":3707},"2024-02-14",151.83,150.4,160.38,{"symbol":5,"time":3709,"open":3710,"high":3711,"low":3712,"close":3713},"2024-02-13",138.39,143.75,137.13,140.39,{"symbol":5,"time":3715,"open":3716,"high":3717,"low":3718,"close":3719},"2024-02-12",141.1,150.35,140.99,147.31,{"symbol":5,"time":3721,"open":3722,"high":3723,"low":3724,"close":3725},"2024-02-09",142.16,144.55,137.17,141.99,{"symbol":5,"time":3727,"open":3728,"high":3729,"low":3730,"close":3731},"2024-02-08",127.22,133.05,125.81,132.55,{"symbol":5,"time":3733,"open":3734,"high":3735,"low":3736,"close":3737},"2024-02-07",119.68,124.4,114.51,122.07,{"symbol":5,"time":3739,"open":3740,"high":3741,"low":3742,"close":3743},"2024-02-06",118.61,120.9,115.9,119.79,{"symbol":5,"time":3745,"open":3746,"high":3747,"low":3748,"close":3749},"2024-02-05",128.7,128.89,115.8,117.3,{"symbol":5,"time":3751,"open":3752,"high":3753,"low":3754,"close":3755},"2024-02-02",126.9,130.13,125.55,129.22,{"symbol":5,"time":3757,"open":3758,"high":3759,"low":3760,"close":3761},"2024-02-01",128.75,132.07,124.24,128.95,{"symbol":5,"time":3763,"open":3764,"high":3765,"low":3766,"close":3767},"2024-01-31",129.09,135.55,127.57,128.2,{"symbol":5,"time":3769,"open":3770,"high":3771,"low":3772,"close":3773},"2024-01-30",136.05,136.7,130.44,130.82,{"symbol":5,"time":3775,"open":3776,"high":3777,"low":3778,"close":3779},"2024-01-29",127.09,136.89,125.8,132.82,{"symbol":5,"time":3781,"open":3782,"high":3783,"low":3784,"close":3785},"2024-01-26",127.52,128.1,121.46,125.2,{"symbol":5,"time":3787,"open":3788,"high":3789,"low":3790,"close":3791},"2024-01-25",122.38,124.26,118.92,121.01,{"symbol":5,"time":3793,"open":3794,"high":3795,"low":3796,"close":3797},"2024-01-24",127.28,127.97,120.79,121.34,{"symbol":5,"time":3799,"open":3800,"high":3801,"low":3802,"close":3803},"2024-01-23",122.41,126.15,120.33,124.19,{"symbol":5,"time":3805,"open":3806,"high":3807,"low":3808,"close":3809},"2024-01-22",124.05,131.78,122.5,128.21,{"symbol":5,"time":3811,"open":3812,"high":3813,"low":3814,"close":3815},"2024-01-19",124.34,124.82,118.02,124.75,{"symbol":5,"time":3817,"open":3818,"high":3819,"low":3820,"close":3812},"2024-01-18",133.25,137.31,123.93,{"symbol":5,"time":3822,"open":3823,"high":3824,"low":3825,"close":3826},"2024-01-17",130.51,134.26,129.41,133.86,{"symbol":5,"time":3828,"open":3829,"high":3830,"low":3831,"close":3832},"2024-01-16",129.44,136.4,126.88,133.88,{"symbol":5,"time":3834,"open":3835,"high":3836,"low":3837,"close":3838},"2024-01-12",137.19,141.07,130.37,130.78,{"symbol":5,"time":3840,"open":3841,"high":3842,"low":3843,"close":3844},"2024-01-11",159.19,161.04,140.01,141.16,{"symbol":5,"time":3846,"open":3847,"high":3848,"low":3849,"close":3850},"2024-01-10",149.21,153.47,143.15,151.29,{"symbol":5,"time":3852,"open":3853,"high":3854,"low":3855,"close":3856},"2024-01-09",159.6,159.99,151.32,151.99,{"symbol":5,"time":3858,"open":3859,"high":3860,"low":3861,"close":3862},"2024-01-08",157.8,161.38,146.51,159.42,{"symbol":5,"time":3864,"open":3865,"high":3866,"low":3867,"close":3868},"2024-01-05",152.67,157.69,151.09,153.98,{"symbol":5,"time":3870,"open":3871,"high":3872,"low":3873,"close":3874},"2024-01-04",152.5,161.28,148.81,155.6,{"symbol":5,"time":3876,"open":3877,"high":3878,"low":3879,"close":3880},"2024-01-03",146,156.25,144.11,152.24,{"symbol":5,"time":3882,"open":3883,"high":2106,"low":3884,"close":3885},"2024-01-02",173.02,155.35,156.88,{"symbol":5,"time":3887,"open":3888,"high":3889,"low":3890,"close":3891},"2023-12-29",186.06,187.25,171,173.92,{"symbol":5,"time":3893,"open":3894,"high":3895,"low":3896,"close":3897},"2023-12-28",179.31,187.39,177.75,186.36,{"symbol":5,"time":3899,"open":3900,"high":3901,"low":2117,"close":833},"2023-12-27",176.32,186.97,{"symbol":5,"time":3903,"open":2099,"high":3904,"low":3905,"close":827},"2023-12-26",178.12,169.05,{"symbol":5,"time":3907,"open":3908,"high":3909,"low":247,"close":3910},"2023-12-22",169.77,178.7,175.48,{"symbol":5,"time":3912,"open":3913,"high":3914,"low":2835,"close":3915},"2023-12-21",166.71,170.17,168.03,{"symbol":5,"time":3917,"open":3918,"high":3919,"low":3920,"close":905},"2023-12-20",164.73,169.48,160.07,{"symbol":5,"time":3922,"open":437,"high":3923,"low":193,"close":263},"2023-12-19",162.09,{"symbol":5,"time":3925,"open":3926,"high":2922,"low":3927,"close":3928},"2023-12-18",144.81,144,153.43,{"symbol":5,"time":3930,"open":3931,"high":3932,"low":3933,"close":194},"2023-12-15",151.81,151.92,146.84,{"symbol":5,"time":3935,"open":3936,"high":3937,"low":3938,"close":3939},"2023-12-14",152.1,154.74,149.1,153.63,{"symbol":5,"time":3941,"open":3942,"high":3943,"low":3944,"close":3945},"2023-12-13",139.62,150.65,137.15,150.46,{"symbol":5,"time":3947,"open":3948,"high":3949,"low":3950,"close":3942},"2023-12-12",139.89,141.75,135.99,{"symbol":5,"time":3952,"open":3953,"high":3954,"low":3950,"close":3955},"2023-12-11",141.5,142.87,138.02,{"symbol":5,"time":3957,"open":3958,"high":3959,"low":3960,"close":3961},"2023-12-08",136.19,146.74,135.85,146.62,{"symbol":5,"time":3963,"open":3964,"high":3965,"low":3966,"close":3958},"2023-12-07",131.02,138.48,130.17,{"symbol":5,"time":3968,"open":3969,"high":3970,"low":3971,"close":3972},"2023-12-06",142.5,143.44,134.12,134.63,{"symbol":5,"time":3974,"open":3975,"high":172,"low":368,"close":3976},"2023-12-05",140,140.2,{"symbol":5,"time":3978,"open":3979,"high":350,"low":3980,"close":895},"2023-12-04",143.53,137.6,{"symbol":5,"time":3982,"open":3983,"high":3984,"low":3985,"close":3986},"2023-12-01",126.39,134.33,125.88,133.76,{"symbol":5,"time":3988,"open":3989,"high":3990,"low":3991,"close":3992},"2023-11-30",126.06,127.14,118.4,124.72,{"symbol":5,"time":3994,"open":3995,"high":3996,"low":3997,"close":3995},"2023-11-29",127.82,131.42,126.3,{"symbol":5,"time":3999,"open":4000,"high":4001,"low":4002,"close":4003},"2023-11-28",122.05,129.26,119.7,128.27,{"symbol":5,"time":4005,"open":4006,"high":3784,"low":4007,"close":4008},"2023-11-27",112.58,112.18,119.77,{"symbol":5,"time":4010,"open":4011,"high":4012,"low":4013,"close":4014},"2023-11-24",108.45,116.94,107.98,115.54,{"symbol":5,"time":4016,"open":4017,"high":4018,"low":4019,"close":4020},"2023-11-22",106.17,109.99,103.36,109.25,{"symbol":5,"time":4022,"open":4023,"high":4024,"low":4025,"close":4026},"2023-11-21",104,106.06,101.34,105.49,{"symbol":5,"time":4028,"open":4029,"high":4030,"low":4031,"close":4032},"2023-11-20",100.71,106.46,100.01,106.1,{"symbol":5,"time":4034,"open":4035,"high":4036,"low":4037,"close":4038},"2023-11-17",97,99.43,94.9,99.05,{"symbol":5,"time":4040,"open":4041,"high":4042,"low":4043,"close":4044},"2023-11-16",97.68,97.89,94.45,96.92,{"symbol":5,"time":4046,"open":4047,"high":4048,"low":4049,"close":4050},"2023-11-15",93.92,100.15,93.07,98.15,{"symbol":5,"time":4052,"open":4053,"high":4054,"low":4055,"close":4056},"2023-11-14",94.91,95.32,89.79,92.09,{"symbol":5,"time":4058,"open":4059,"high":4060,"low":4061,"close":4062},"2023-11-13",91.78,93.27,88.62,92.64,{"symbol":5,"time":4064,"open":4065,"high":4066,"low":4067,"close":4068},"2023-11-10",94.4,96.22,91.8,92.92,{"symbol":5,"time":4070,"open":4071,"high":4072,"low":4073,"close":4074},"2023-11-09",92.9,99.82,91.37,92.86,{"symbol":5,"time":4076,"open":4077,"high":4078,"low":4079,"close":4080},"2023-11-08",88.8,89.15,84.69,88.32,{"symbol":5,"time":4082,"open":4083,"high":4084,"low":4085,"close":4086},"2023-11-07",86.2,89.49,84.3,89.07,{"symbol":5,"time":4088,"open":4089,"high":4090,"low":4091,"close":4092},"2023-11-06",86.82,89.27,84.09,86.37,{"symbol":5,"time":4094,"open":4095,"high":4096,"low":4097,"close":4098},"2023-11-03",83.79,88.34,82.05,85.8,{"symbol":5,"time":4100,"open":4101,"high":4102,"low":4103,"close":4104},"2023-11-02",81.71,84.8,80.81,84.6,{"symbol":5,"time":4106,"open":4107,"high":4108,"low":4109,"close":4110},"2023-11-01",77.42,79.41,75.87,77.81,{"symbol":5,"time":4112,"open":4113,"high":4114,"low":4115,"close":4116},"2023-10-31",73.6,77.47,73.56,77.12,{"symbol":5,"time":4118,"open":4119,"high":4120,"low":4121,"close":4113},"2023-10-30",72.05,74.08,71.88,{"symbol":5,"time":4123,"open":4124,"high":4125,"low":4126,"close":4127},"2023-10-27",76.45,76.5,70.42,70.78,{"symbol":5,"time":4129,"open":4130,"high":4131,"low":4132,"close":4133},"2023-10-26",77.2,79.16,73.15,74.61,{"symbol":5,"time":4135,"open":4136,"high":4091,"low":4137,"close":4138},"2023-10-25",83.51,77.4,77.79,{"symbol":5,"time":4140,"open":4141,"high":4142,"low":4143,"close":4144},"2023-10-24",83.29,89.4,80.89,82.07,{"symbol":5,"time":4146,"open":4147,"high":4148,"low":4149,"close":4150},"2023-10-23",75.5,80.73,72.42,77.21,{"symbol":5,"time":4152,"open":4153,"high":4154,"low":4155,"close":4156},"2023-10-20",74.64,76.76,73.5,74.66,{"symbol":5,"time":4158,"open":4159,"high":4160,"low":4161,"close":4162},"2023-10-19",74.28,76.17,72.72,73.1,{"symbol":5,"time":4164,"open":4165,"high":4166,"low":4167,"close":4168},"2023-10-18",76.88,78.38,73.78,73.93,{"symbol":5,"time":4170,"open":4171,"high":4172,"low":4173,"close":4174},"2023-10-17",74.8,79.12,74.5,77.46,{"symbol":5,"time":4176,"open":4177,"high":4178,"low":4179,"close":4180},"2023-10-16",77.61,79.3,73.36,75.21,{"symbol":5,"time":4182,"open":4183,"high":4184,"low":4185,"close":4186},"2023-10-13",75,75.19,72.1,73.43,{"symbol":5,"time":4188,"open":4189,"high":4190,"low":4191,"close":4184},"2023-10-12",77.04,77.18,74.45,{"symbol":5,"time":4193,"open":4194,"high":4195,"low":4196,"close":4197},"2023-10-11",79.27,80.49,75.6,77.35,{"symbol":5,"time":4199,"open":4200,"high":4144,"low":4201,"close":4202},"2023-10-10",79,77.97,79.62,{"symbol":5,"time":4204,"open":4205,"high":4206,"low":4125,"close":4207},"2023-10-09",76.54,80.06,79.1,{"symbol":5,"time":4209,"open":4210,"high":4211,"low":4212,"close":4213},"2023-10-06",72.47,78.95,72.32,78.46,{"symbol":5,"time":4215,"open":4216,"high":4217,"low":4185,"close":4218},"2023-10-05",73.53,75.48,74.62,{"symbol":5,"time":4220,"open":4221,"high":4222,"low":4223,"close":4224},"2023-10-04",73.2,74.11,70.41,73.47,{"symbol":5,"time":4226,"open":4227,"high":4228,"low":4229,"close":4230},"2023-10-03",74.34,75.65,71.75,72.48,{"symbol":5,"time":4232,"open":4233,"high":4234,"low":4235,"close":4236},"2023-10-02",78.55,79.95,74.4,75.31,{"symbol":5,"time":4238,"open":4239,"high":4240,"low":4241,"close":4242},"2023-09-29",76.75,77.5,74.57,75.08,{"symbol":5,"time":4244,"open":4245,"high":4246,"low":4247,"close":4248},"2023-09-28",72.59,77.13,71.51,75.16,{"symbol":5,"time":4250,"open":4161,"high":4251,"low":4252,"close":4253},"2023-09-27",73.48,69.95,71.52,{"symbol":5,"time":4255,"open":4256,"high":4257,"low":4258,"close":4259},"2023-09-26",71.74,73.09,69.71,70.52,{"symbol":5,"time":4261,"open":4262,"high":4263,"low":4264,"close":4229},"2023-09-25",69.91,72.36,69.63,{"symbol":5,"time":4266,"open":4267,"high":4268,"low":4269,"close":4270},"2023-09-22",75.49,75.95,70.81,70.96,{"symbol":5,"time":4272,"open":4273,"high":4184,"low":4274,"close":4275},"2023-09-21",74.38,72.86,74.42,[4277,4283,4288,4293,4298,4303,4308,4313,4318,4323,4328,4333,4338,4343,4347,4352,4357,4362,4367,4372,4377,4380,4385,4389,4394,4399,4404,4409,4414,4419,4424,4429,4434,4439,4444,4449,4454,4459,4464,4469,4474,4479,4484,4489,4494,4499,4504,4509,4514,4519,4524,4529,4534,4539,4543,4548,4552,4557,4562,4566,4570,4575,4580,4585,4590,4595,4600,4605,4610,4615,4620,4625,4629,4634,4639,4643,4648,4653,4657,4662,4667,4672,4677,4682,4687,4692,4696,4701,4706,4711,4715,4719,4724,4729,4733,4738,4743,4748,4753,4758,4763,4768,4773,4778,4783,4788,4793,4797,4802,4807,4812,4817,4822,4827,4832,4837,4842,4847,4852,4857,4862,4867,4872,4877,4882,4887,4892,4897,4902,4907,4912,4917,4922,4927,4932,4937,4942,4947,4952,4957,4962,4967,4972,4977,4982,4987,4992,4997,5002,5007,5012,5016,5021,5026,5031,5036,5041,5046,5051,5055,5060,5064,5069,5074,5079,5084,5089,5094,5098,5101,5106,5111,5115,5119,5122,5126,5130,5135,5138,5143,5148,5153,5158,5162,5167,5172,5176,5180,5184,5189,5194,5199,5203,5208,5212,5217,5222,5227,5232,5237,5241,5246,5251,5256,5261,5266,5271,5276,5281,5285,5289,5294,5297,5302,5307,5312,5317,5321,5323,5327,5332,5337,5341,5346,5350,5355,5360,5365,5368,5373,5378,5383,5388,5391,5396,5401,5406,5410,5415,5419,5424,5428,5433,5438,5443,5448,5453,5458,5463,5467,5471,5475,5480,5485,5490,5495,5500,5505,5510,5515,5520,5524,5529,5534,5539,5544,5548],{"symbol":4278,"time":26,"open":4279,"high":4280,"low":4281,"close":4282},"SPY",761.31,762,757.97,761.69,{"symbol":4278,"time":32,"open":4284,"high":4285,"low":4286,"close":4287},763.15,763.57,759.96,762.6,{"symbol":4278,"time":38,"open":4289,"high":4290,"low":4291,"close":4292},759.5,761.67,749.6,754.05,{"symbol":4278,"time":44,"open":4294,"high":4295,"low":4296,"close":4297},760.12,760.35,756.15,757.39,{"symbol":4278,"time":50,"open":4299,"high":4300,"low":4301,"close":4302},759,763.52,757.93,760.88,{"symbol":4278,"time":56,"open":4304,"high":4305,"low":4306,"close":4307},764.72,766.38,763.6,764.29,{"symbol":4278,"time":62,"open":4309,"high":4310,"low":4311,"close":4312},758.03,760.11,756.64,757.83,{"symbol":4278,"time":68,"open":4314,"high":4315,"low":4316,"close":4317},764.08,764.47,760.94,762.4,{"symbol":4278,"time":74,"open":4319,"high":4320,"low":4321,"close":4322},769.07,769.7,765.14,765.96,{"symbol":4278,"time":80,"open":4324,"high":4325,"low":4326,"close":4327},772.01,772.87,769,770.19,{"symbol":4278,"time":86,"open":4329,"high":4330,"low":4331,"close":4332},767.9,774.03,767.45,773.17,{"symbol":4278,"time":92,"open":4334,"high":4335,"low":4336,"close":4337},762.45,766.43,761.73,765.16,{"symbol":4278,"time":98,"open":4339,"high":4340,"low":4341,"close":4342},762.01,764.67,759.48,761.78,{"symbol":4278,"time":104,"open":4344,"high":4345,"low":4304,"close":4346},767.33,768,767.05,{"symbol":4278,"time":110,"open":4348,"high":4349,"low":4350,"close":4351},771.76,775.3,768.31,769.35,{"symbol":4278,"time":116,"open":4353,"high":4354,"low":4355,"close":4356},768.5,772.36,767.16,771.1,{"symbol":4278,"time":122,"open":4358,"high":4359,"low":4360,"close":4361},764.73,767.35,763.93,766.08,{"symbol":4278,"time":128,"open":4363,"high":4364,"low":4365,"close":4366},766.16,766.78,763.05,765.91,{"symbol":4278,"time":134,"open":4368,"high":4369,"low":4370,"close":4371},764.78,765.22,762.08,763.47,{"symbol":4278,"time":140,"open":4373,"high":4374,"low":4375,"close":4376},766.05,767.85,764.17,765.72,{"symbol":4278,"time":146,"open":4322,"high":4378,"low":4379,"close":4287},768.15,762.04,{"symbol":4278,"time":152,"open":4381,"high":4382,"low":4383,"close":4384},770.36,772.47,768.1,769.06,{"symbol":4278,"time":157,"open":4386,"high":4387,"low":4388,"close":4331},768.7,769.5,766.92,{"symbol":4278,"time":163,"open":4390,"high":4391,"low":4392,"close":4393},776.18,776.78,772.51,772.67,{"symbol":4278,"time":169,"open":4395,"high":4396,"low":4397,"close":4398},778.54,778.8,775.43,776.34,{"symbol":4278,"time":175,"open":4400,"high":4401,"low":4402,"close":4403},774.87,779.37,774.11,777.88,{"symbol":4278,"time":181,"open":4405,"high":4406,"low":4407,"close":4408},774.71,774.9,771.28,772.49,{"symbol":4278,"time":185,"open":4410,"high":4411,"low":4412,"close":4413},774.53,774.61,769.2,770.56,{"symbol":4278,"time":191,"open":4415,"high":4416,"low":4417,"close":4418},772.6,775.05,771.62,773.03,{"symbol":4278,"time":197,"open":4420,"high":4421,"low":4422,"close":4423},771.02,773.92,769.61,773.26,{"symbol":4278,"time":203,"open":4425,"high":4426,"low":4427,"close":4428},770.21,771.82,767.46,768.56,{"symbol":4278,"time":209,"open":4430,"high":4431,"low":4432,"close":4433},775.85,776.85,769.51,769.79,{"symbol":4278,"time":215,"open":4435,"high":4436,"low":4437,"close":4438},760.63,773.41,760.52,771.33,{"symbol":4278,"time":220,"open":4440,"high":4441,"low":4442,"close":4443},749.44,758.58,748.8,757.67,{"symbol":4278,"time":226,"open":4445,"high":4446,"low":4447,"close":4448},744.68,748.9,737.68,747.03,{"symbol":4278,"time":232,"open":4450,"high":4451,"low":4452,"close":4453},736.05,742.45,734.59,741.69,{"symbol":4278,"time":237,"open":4455,"high":4456,"low":4457,"close":4458},739.97,742.68,729.1,729.46,{"symbol":4278,"time":243,"open":4460,"high":4461,"low":4462,"close":4463},739.19,742.79,735.98,740.86,{"symbol":4278,"time":249,"open":4465,"high":4466,"low":4467,"close":4468},744.91,745.53,735.87,739.09,{"symbol":4278,"time":255,"open":4470,"high":4471,"low":4472,"close":4473},738.51,743.72,737.29,738.93,{"symbol":4278,"time":260,"open":4475,"high":4476,"low":4477,"close":4478},739.37,742.56,735.21,738.18,{"symbol":4278,"time":265,"open":4480,"high":4481,"low":4482,"close":4483},746.62,750.02,746.37,747.41,{"symbol":4278,"time":270,"open":4485,"high":4486,"low":4487,"close":4488},746.29,749.04,744.18,748.28,{"symbol":4278,"time":276,"open":4490,"high":4491,"low":4492,"close":4493},747.06,748.73,741.51,742.09,{"symbol":4278,"time":282,"open":4495,"high":4496,"low":4497,"close":4498},742.08,747.29,740.8,743.29,{"symbol":4278,"time":288,"open":4500,"high":4501,"low":4502,"close":4503},752.76,754.57,747.88,750.72,{"symbol":4278,"time":294,"open":4505,"high":4506,"low":4507,"close":4508},754.24,755.58,750.2,754.81,{"symbol":4278,"time":300,"open":4510,"high":4511,"low":4512,"close":4513},750.91,753.34,748.66,751.83,{"symbol":4278,"time":306,"open":4515,"high":4516,"low":4517,"close":4518},752.47,753.91,748,749.17,{"symbol":4278,"time":312,"open":4520,"high":4521,"low":4522,"close":4523},752.05,755.42,748.1,754.95,{"symbol":4278,"time":318,"open":4525,"high":4526,"low":4527,"close":4528},747.35,751.97,745.59,751.71,{"symbol":4278,"time":324,"open":4530,"high":4531,"low":4532,"close":4533},743.16,746.15,739.51,745.4,{"symbol":4278,"time":329,"open":4535,"high":4536,"low":4537,"close":4538},750.22,750.96,745.21,747.71,{"symbol":4278,"time":335,"open":4540,"high":4541,"low":4483,"close":4542},748.74,752.41,751.28,{"symbol":4278,"time":341,"open":4544,"high":4545,"low":4546,"close":4547},747.4,751.31,740.03,744.78,{"symbol":4278,"time":347,"open":4549,"high":4440,"low":4550,"close":4551},745,742.38,745.76,{"symbol":4278,"time":353,"open":4553,"high":4554,"low":4555,"close":4556},741.29,748.02,740.89,746.77,{"symbol":4278,"time":359,"open":4558,"high":4559,"low":4560,"close":4561},736.53,741.56,732.09,741,{"symbol":4278,"time":365,"open":4563,"high":4558,"low":4564,"close":4565},728.95,716.58,728.99,{"symbol":4278,"time":371,"open":4567,"high":4475,"low":4568,"close":4569},738.91,729.6,734.3,{"symbol":4278,"time":377,"open":4571,"high":4572,"low":4573,"close":4574},735.17,739.95,730.84,733.24,{"symbol":4278,"time":383,"open":4576,"high":4577,"low":4578,"close":4579},733.81,739.63,732.3,733.58,{"symbol":4278,"time":389,"open":4581,"high":4582,"low":4583,"close":4584},747.7,750.18,743.13,744.39,{"symbol":4278,"time":395,"open":4586,"high":4587,"low":4588,"close":4589},747.76,748.23,743.86,746.74,{"symbol":4278,"time":401,"open":4591,"high":4592,"low":4593,"close":4594},751.29,752.15,739.22,740.96,{"symbol":4278,"time":407,"open":4596,"high":4597,"low":4598,"close":4599},754.55,755.44,749.88,750.33,{"symbol":4278,"time":413,"open":4601,"high":4602,"low":4603,"close":4604},751.85,756.68,751.76,754.83,{"symbol":4278,"time":419,"open":4606,"high":4607,"low":4608,"close":4609},740.71,744.44,735.03,741.75,{"symbol":4278,"time":424,"open":4611,"high":4612,"low":4613,"close":4614},728.76,740,724.41,737.76,{"symbol":4278,"time":429,"open":4616,"high":4617,"low":4618,"close":4619},733.39,738.38,725.33,725.43,{"symbol":4278,"time":434,"open":4621,"high":4622,"low":4623,"close":4624},743.63,746.9,722.59,737.05,{"symbol":4278,"time":439,"open":4626,"high":4627,"low":4628,"close":4593},743.36,745.34,738.19,{"symbol":4278,"time":445,"open":4630,"high":4631,"low":4632,"close":4633},752.31,752.82,735.53,737.55,{"symbol":4278,"time":450,"open":4635,"high":4636,"low":4637,"close":4638},752.1,758.31,751.47,757.09,{"symbol":4278,"time":456,"open":4640,"high":4641,"low":4642,"close":4505},758.15,758.8,753.57,{"symbol":4278,"time":461,"open":4644,"high":4645,"low":4646,"close":4647},757.03,760.4,756.75,759.57,{"symbol":4278,"time":466,"open":4649,"high":4650,"low":4651,"close":4652},755.36,760.28,754.69,758.54,{"symbol":4278,"time":472,"open":4654,"high":4655,"low":4651,"close":4656},755.9,758.08,756.48,{"symbol":4278,"time":478,"open":4658,"high":4659,"low":4660,"close":4661},750.25,755.15,749.23,754.6,{"symbol":4278,"time":483,"open":4663,"high":4664,"low":4665,"close":4666},750.88,751.38,748.22,750.46,{"symbol":4278,"time":489,"open":4668,"high":4669,"low":4670,"close":4671},750.01,752.13,748.37,750.59,{"symbol":4278,"time":495,"open":4673,"high":4674,"low":4675,"close":4676},746.24,748.94,744.48,745.64,{"symbol":4278,"time":501,"open":4678,"high":4679,"low":4680,"close":4681},738.64,744.87,737.03,742.72,{"symbol":4278,"time":507,"open":4683,"high":4684,"low":4685,"close":4686},735.71,741.87,733.89,741.25,{"symbol":4278,"time":513,"open":4688,"high":4689,"low":4690,"close":4691},734.78,737.65,731.53,733.73,{"symbol":4278,"time":519,"open":4693,"high":4694,"low":4616,"close":4695},739.83,741.42,738.65,{"symbol":4278,"time":525,"open":4697,"high":4698,"low":4699,"close":4700},741.79,743.46,737.96,739.17,{"symbol":4278,"time":531,"open":4702,"high":4703,"low":4704,"close":4705},743.65,749.53,743.56,748.17,{"symbol":4278,"time":537,"open":4707,"high":4708,"low":4709,"close":4710},738.47,743.91,735.47,742.31,{"symbol":4278,"time":542,"open":4712,"high":4713,"low":4714,"close":4478},736.89,738.84,731.83,{"symbol":4278,"time":548,"open":4716,"high":4717,"low":4716,"close":4718},736.45,740.79,739.3,{"symbol":4278,"time":554,"open":4720,"high":4721,"low":4722,"close":4723},734.93,738.08,734.57,737.62,{"symbol":4278,"time":560,"open":4725,"high":4726,"low":4727,"close":4728},735.05,736.13,729.75,731.58,{"symbol":4278,"time":566,"open":4730,"high":4452,"low":4731,"close":4732},728.16,727.82,733.83,{"symbol":4278,"time":572,"open":4734,"high":4735,"low":4736,"close":4737},721.77,725.04,721.49,723.77,{"symbol":4278,"time":577,"open":4739,"high":4740,"low":4741,"close":4742},720.07,722.12,714.99,718.01,{"symbol":4278,"time":583,"open":4744,"high":4745,"low":4746,"close":4747},721.25,724.87,720.47,720.65,{"symbol":4278,"time":589,"open":4749,"high":4750,"low":4751,"close":4752},714.63,719.79,710.45,718.66,{"symbol":4278,"time":595,"open":4754,"high":4755,"low":4756,"close":4757},711,712.2,708.37,711.58,{"symbol":4278,"time":600,"open":4759,"high":4760,"low":4761,"close":4762},711.82,712.88,709.25,711.69,{"symbol":4278,"time":605,"open":4764,"high":4765,"low":4766,"close":4767},713.17,715.63,712.3,715.17,{"symbol":4278,"time":611,"open":4769,"high":4770,"low":4771,"close":4772},710.75,714.47,709.01,713.94,{"symbol":4278,"time":617,"open":4774,"high":4775,"low":4776,"close":4777},709.5,712.36,702.28,708.45,{"symbol":4278,"time":623,"open":4779,"high":4780,"low":4781,"close":4782},709.15,711.45,708.22,711.21,{"symbol":4278,"time":629,"open":4784,"high":4785,"low":4786,"close":4787},710.28,711.28,702.64,704.08,{"symbol":4278,"time":635,"open":4789,"high":4790,"low":4791,"close":4792},708.78,709.91,706.14,708.72,{"symbol":4278,"time":641,"open":4791,"high":4794,"low":4795,"close":4796},712.39,705.76,710.14,{"symbol":4278,"time":647,"open":4798,"high":4799,"low":4800,"close":4801},701.06,702.78,698.53,701.66,{"symbol":4278,"time":652,"open":4803,"high":4804,"low":4805,"close":4806},695.26,700.28,694.2,699.94,{"symbol":4278,"time":658,"open":4808,"high":4809,"low":4810,"close":4811},687.69,694.58,687.66,694.46,{"symbol":4278,"time":664,"open":4813,"high":4814,"low":4815,"close":4816},677.41,686.3,676.58,686.1,{"symbol":4278,"time":670,"open":4818,"high":4819,"low":4820,"close":4821},681.32,682.03,678.45,679.46,{"symbol":4278,"time":676,"open":4823,"high":4824,"low":4825,"close":4826},674.84,681.16,673.77,679.91,{"symbol":4278,"time":682,"open":4828,"high":4829,"low":4830,"close":4831},676.39,677.08,671.46,676.01,{"symbol":4278,"time":688,"open":4833,"high":4834,"low":4835,"close":4836},656.65,659.61,651.06,659.22,{"symbol":4278,"time":693,"open":4838,"high":4839,"low":4840,"close":4841},655.86,659.72,655.52,658.93,{"symbol":4278,"time":699,"open":4843,"high":4844,"low":4845,"close":4846},646.42,658.2,645.11,655.83,{"symbol":4278,"time":705,"open":4848,"high":4849,"low":4850,"close":4851},653.9,658.52,653,655.24,{"symbol":4278,"time":711,"open":4853,"high":4854,"low":4855,"close":4856},638.94,651.54,637.98,650.34,{"symbol":4278,"time":716,"open":4858,"high":4859,"low":4860,"close":4861},640.11,640.37,629.28,631.97,{"symbol":4278,"time":721,"open":4863,"high":4864,"low":4865,"close":4866},642.5,642.66,633.11,634.09,{"symbol":4278,"time":727,"open":4868,"high":4869,"low":4870,"close":4871},652.06,654.85,644.82,645.09,{"symbol":4278,"time":733,"open":4873,"high":4874,"low":4875,"close":4876},658.67,660.89,654.24,656.82,{"symbol":4278,"time":738,"open":4878,"high":4879,"low":4880,"close":4881},651.32,657.03,649.88,653.18,{"symbol":4278,"time":743,"open":4883,"high":4884,"low":4885,"close":4886},658.07,662.62,653.94,655.38,{"symbol":4278,"time":749,"open":4888,"high":4889,"low":4890,"close":4891},656.51,656.69,644.72,648.57,{"symbol":4278,"time":754,"open":4893,"high":4894,"low":4895,"close":4896},656.97,662.98,655.17,659.8,{"symbol":4278,"time":760,"open":4898,"high":4899,"low":4900,"close":4901},668.36,669.72,661.19,661.43,{"symbol":4278,"time":766,"open":4903,"high":4904,"low":4905,"close":4906},672.39,674.44,669.7,670.79,{"symbol":4278,"time":772,"open":4908,"high":4909,"low":4910,"close":4911},668.38,672.07,667.12,669.03,{"symbol":4278,"time":778,"open":4913,"high":4914,"low":4915,"close":4916},669.27,672.34,661.36,662.29,{"symbol":4278,"time":783,"open":4918,"high":4919,"low":4920,"close":4921},671.16,671.65,665.87,666.06,{"symbol":4278,"time":789,"open":4923,"high":4924,"low":4925,"close":4926},677.58,680.08,673.34,676.33,{"symbol":4278,"time":795,"open":4928,"high":4929,"low":4930,"close":4931},677.72,683.36,674.76,677.18,{"symbol":4278,"time":801,"open":4933,"high":4934,"low":4935,"close":4936},666.39,679.92,662.39,678.27,{"symbol":4278,"time":806,"open":4938,"high":4939,"low":4940,"close":4941},673.41,676.11,669.76,672.38,{"symbol":4278,"time":812,"open":4943,"high":4944,"low":4945,"close":4946},682.08,685.53,675.61,681.31,{"symbol":4278,"time":818,"open":4948,"high":4949,"low":4950,"close":4951},681.63,687.09,679.62,685.13,{"symbol":4278,"time":824,"open":4953,"high":4954,"low":4955,"close":4956},675.06,682.61,669.66,680.33,{"symbol":4278,"time":830,"open":4958,"high":4959,"low":4960,"close":4961},678.7,688.62,678.02,686.38,{"symbol":4278,"time":835,"open":4963,"high":4964,"low":4965,"close":4966},683.09,686.86,681.64,685.99,{"symbol":4278,"time":840,"open":4968,"high":4969,"low":4970,"close":4971},693.28,693.3,684.35,689.3,{"symbol":4278,"time":845,"open":4973,"high":4974,"low":4975,"close":4976},690.18,693.68,690.1,693.15,{"symbol":4278,"time":851,"open":4978,"high":4979,"low":4980,"close":4981},681.9,688.35,680,687.35,{"symbol":4278,"time":857,"open":4983,"high":4984,"low":4985,"close":4986},687.83,690,680.37,682.39,{"symbol":4278,"time":863,"open":4988,"high":4989,"low":4990,"close":4991},682.32,690.06,681.73,689.43,{"symbol":4278,"time":869,"open":4993,"high":4994,"low":4995,"close":4996},683.84,686.18,681.55,684.48,{"symbol":4278,"time":875,"open":4998,"high":4999,"low":5000,"close":5001},684.02,689.15,682.83,686.29,{"symbol":4278,"time":881,"open":5003,"high":5004,"low":5005,"close":5006},680.14,684.94,675.78,682.85,{"symbol":4278,"time":886,"open":5008,"high":5009,"low":5010,"close":5011},681.69,686.28,677.52,681.75,{"symbol":4278,"time":892,"open":5013,"high":5014,"low":4985,"close":5015},694.24,695.35,681.27,{"symbol":4278,"time":897,"open":5017,"high":5018,"low":5019,"close":5020},696.39,697.14,689.18,691.96,{"symbol":4278,"time":902,"open":5022,"high":5023,"low":5024,"close":5025},694.95,696.54,691.66,692.12,{"symbol":4278,"time":908,"open":5027,"high":5028,"low":5029,"close":5030},689.42,695.87,688.34,693.95,{"symbol":4278,"time":913,"open":5032,"high":5033,"low":5034,"close":5035},681.46,692.31,680.85,690.62,{"symbol":4278,"time":919,"open":5037,"high":5038,"low":5039,"close":5040},680.94,683.69,675.79,677.62,{"symbol":4278,"time":924,"open":5042,"high":5043,"low":5044,"close":5045},690.35,691.45,681.76,686.19,{"symbol":4278,"time":929,"open":5047,"high":5048,"low":5049,"close":5050},696.21,696.96,684.03,689.53,{"symbol":4278,"time":933,"open":5052,"high":5053,"low":5027,"close":5054},689.58,696.93,695.41,{"symbol":4278,"time":938,"open":5056,"high":5057,"low":5058,"close":5059},691.79,694.21,687.12,691.97,{"symbol":4278,"time":944,"open":5017,"high":5061,"low":5062,"close":5063},697.06,684.83,694.04,{"symbol":4278,"time":950,"open":5065,"high":5066,"low":5067,"close":5068},697.05,697.84,693.94,695.42,{"symbol":4278,"time":956,"open":5070,"high":5071,"low":5072,"close":5073},694.18,696.53,693.57,695.49,{"symbol":4278,"time":962,"open":5075,"high":5076,"low":5077,"close":5078},690.49,694.13,689.92,692.73,{"symbol":4278,"time":967,"open":5080,"high":5081,"low":5082,"close":5083},688.15,690.96,687.16,689.23,{"symbol":4278,"time":972,"open":5085,"high":5086,"low":5087,"close":5088},689.85,691.13,686.92,688.98,{"symbol":4278,"time":978,"open":5090,"high":5091,"low":5092,"close":5093},679.65,688.74,678.13,685.4,{"symbol":4278,"time":984,"open":5095,"high":5096,"low":5097,"close":4923},681.49,684.77,676.57,{"symbol":4278,"time":990,"open":5099,"high":5100,"low":4975,"close":5024},693.66,694.25,{"symbol":4278,"time":996,"open":5102,"high":5103,"low":5104,"close":5105},694.57,695.45,691.25,692.24,{"symbol":4278,"time":1002,"open":5107,"high":5108,"low":5109,"close":5110},691,691.72,686.04,690.36,{"symbol":4278,"time":1008,"open":5073,"high":5112,"low":5113,"close":5114},696.09,691.35,693.77,{"symbol":4278,"time":1014,"open":5116,"high":5112,"low":5117,"close":5118},690.68,690.63,695.16,{"symbol":4278,"time":1020,"open":5117,"high":5120,"low":5019,"close":5121},695.31,694.07,{"symbol":4278,"time":1026,"open":5123,"high":5035,"low":5124,"close":5125},688.82,687.49,689.51,{"symbol":4278,"time":1032,"open":5127,"high":5128,"low":5129,"close":5052},692.19,693.96,689.32,{"symbol":4278,"time":1038,"open":5131,"high":5132,"low":5133,"close":5134},687.93,692.32,687.78,691.81,{"symbol":4278,"time":1044,"open":5136,"high":4991,"low":4961,"close":5137},686.54,687.72,{"symbol":4278,"time":1050,"open":5139,"high":5140,"low":5141,"close":5142},685.71,686.87,679.82,683.17,{"symbol":4278,"time":1056,"open":5144,"high":5145,"low":5146,"close":5147},687.14,687.36,681.71,681.92,{"symbol":4278,"time":1062,"open":5149,"high":5150,"low":5151,"close":5152},687.45,688.56,686.58,687.01,{"symbol":4278,"time":1068,"open":5154,"high":5155,"low":5156,"close":5157},687.54,689.2,686.07,687.85,{"symbol":4278,"time":1074,"open":5159,"high":5024,"low":5160,"close":5161},690.64,689.27,690.31,{"symbol":4278,"time":1080,"open":5163,"high":5164,"low":5165,"close":5166},687.95,690.83,687.8,690.38,{"symbol":4278,"time":1086,"open":5168,"high":5169,"low":5170,"close":5171},683.92,688.2,683.87,687.96,{"symbol":4278,"time":1092,"open":5173,"high":5174,"low":5175,"close":5062},683.94,685.36,680.59,{"symbol":4278,"time":1098,"open":5177,"high":5178,"low":5179,"close":5175},676.59,681.09,676.47,{"symbol":4278,"time":1104,"open":5181,"high":5182,"low":5183,"close":5179},677.6,680.74,674.9,{"symbol":4278,"time":1110,"open":5185,"high":5186,"low":5187,"close":5188},679.89,680.44,671.2,671.4,{"symbol":4278,"time":1116,"open":5190,"high":5191,"low":5192,"close":5193},679.23,681.08,674.98,678.87,{"symbol":4278,"time":1122,"open":5195,"high":5196,"low":5197,"close":5198},685.74,685.76,679.25,680.73,{"symbol":4278,"time":1128,"open":5200,"high":5201,"low":5202,"close":5044},688.17,688.88,679.17,{"symbol":4278,"time":1134,"open":5204,"high":5205,"low":5206,"close":5207},685.14,689.25,682.17,689.17,{"symbol":4278,"time":1140,"open":5209,"high":5210,"low":4946,"close":5211},682.56,688.97,687.57,{"symbol":4278,"time":1146,"open":5213,"high":5214,"low":5215,"close":5216},683.15,685.39,682.59,683.04,{"symbol":4278,"time":1152,"open":5218,"high":5219,"low":5220,"close":5221},686.59,686.64,681.57,683.63,{"symbol":4278,"time":1158,"open":5223,"high":5224,"low":5225,"close":5226},685.47,688.39,684.58,685.69,{"symbol":4278,"time":1164,"open":5228,"high":5229,"low":5230,"close":5231},685.3,685.37,681.34,684.39,{"symbol":4278,"time":1169,"open":5233,"high":5234,"low":5235,"close":5236},680.57,684.91,679.69,683.89,{"symbol":4278,"time":1175,"open":5147,"high":5238,"low":5239,"close":5240},683.82,679.33,681.53,{"symbol":4278,"time":1181,"open":5242,"high":5243,"low":5244,"close":5245},678.81,682.99,678.74,680.27,{"symbol":4278,"time":1187,"open":5247,"high":5248,"low":5249,"close":5250},680.86,683.67,680.5,683.39,{"symbol":4278,"time":1193,"open":5252,"high":5253,"low":5254,"close":5255},677.63,681.7,676.72,679.68,{"symbol":4278,"time":1199,"open":5257,"high":5258,"low":5259,"close":5260},668.63,676.21,664.48,675.02,{"symbol":4278,"time":1205,"open":5262,"high":5263,"low":5264,"close":5265},662.69,670.06,661.59,668.73,{"symbol":4278,"time":1211,"open":5267,"high":5268,"low":5269,"close":5270},655.05,664.55,650.85,659.03,{"symbol":4278,"time":1217,"open":5272,"high":5273,"low":5274,"close":5275},672.91,675.56,651.89,652.53,{"symbol":4278,"time":1223,"open":5277,"high":5278,"low":5279,"close":5280},660.78,667.34,658.75,662.63,{"symbol":4278,"time":1229,"open":5282,"high":5283,"low":4838,"close":5284},662.1,665.12,660.08,{"symbol":4278,"time":1235,"open":4905,"high":5286,"low":5287,"close":5288},673.71,662.17,665.67,{"symbol":4278,"time":1241,"open":5290,"high":5291,"low":5292,"close":5293},665.38,675.66,663.27,671.93,{"symbol":4278,"time":1246,"open":5249,"high":5247,"low":5295,"close":5296},670.52,672.04,{"symbol":4278,"time":1252,"open":5298,"high":5299,"low":5300,"close":5301},684.79,684.96,680.95,683.38,{"symbol":4278,"time":1258,"open":5303,"high":5304,"low":5305,"close":5306},679.95,683.57,678.73,683,{"symbol":4278,"time":1264,"open":5308,"high":5309,"low":5310,"close":5311},677.24,682.18,675.03,681.44,{"symbol":4278,"time":1270,"open":5313,"high":5314,"low":5315,"close":5316},667.91,671.08,661.21,670.97,{"symbol":4278,"time":1276,"open":5179,"high":5318,"low":5319,"close":5320},677.38,668.72,670.31,{"symbol":4278,"time":1282,"open":5192,"high":5247,"low":5322,"close":4923},674.17,{"symbol":4278,"time":1288,"open":4939,"high":5324,"low":5325,"close":5326},679.96,674.58,675.24,{"symbol":4278,"time":1294,"open":5328,"high":5329,"low":5330,"close":5331},685.67,685.8,679.94,683.34,{"symbol":4278,"time":1300,"open":5333,"high":5334,"low":5335,"close":5336},685.04,685.08,679.24,682.06,{"symbol":4278,"time":1306,"open":5338,"high":5339,"low":5340,"close":5340},683.9,685.94,679.83,{"symbol":4278,"time":1312,"open":5342,"high":5343,"low":5344,"close":5345},688.72,689.7,682.87,687.39,{"symbol":4278,"time":1318,"open":5347,"high":5348,"low":5062,"close":5349},687.05,688.91,687.06,{"symbol":4278,"time":1324,"open":5351,"high":5352,"low":5353,"close":5354},682.73,685.54,682.12,685.24,{"symbol":4278,"time":1330,"open":5356,"high":5357,"low":5358,"close":5359},676.46,678.47,675.65,677.25,{"symbol":4278,"time":1336,"open":5361,"high":5362,"low":5363,"close":5364},668.12,672.71,667.8,671.76,{"symbol":4278,"time":1342,"open":5366,"high":5366,"low":5367,"close":5363},672,663.3,{"symbol":4278,"time":1348,"open":5369,"high":5370,"low":5371,"close":5372},671.44,672.99,669.98,671.29,{"symbol":4278,"time":1354,"open":5374,"high":5375,"low":5376,"close":5377},667.32,672.21,667.27,671.3,{"symbol":4278,"time":1359,"open":5379,"high":5380,"low":5381,"close":5382},659.5,665.76,658.14,664.39,{"symbol":4278,"time":1365,"open":5384,"high":5385,"low":5386,"close":5387},666.82,668.71,657.11,660.64,{"symbol":4278,"time":1371,"open":5384,"high":5389,"low":4841,"close":5390},670.23,665.17,{"symbol":4278,"time":1376,"open":5392,"high":5393,"low":5394,"close":5395},657.17,665.83,653.17,662.23,{"symbol":4278,"time":1382,"open":5397,"high":5398,"low":5399,"close":5400},660.65,665.13,659.77,663.04,{"symbol":4278,"time":1388,"open":5402,"high":5403,"low":5404,"close":5405},672.13,673.95,652.84,653.02,{"symbol":4278,"time":1394,"open":5407,"high":5408,"low":5409,"close":4918},673.53,673.94,669.21,{"symbol":4278,"time":1400,"open":5411,"high":5412,"low":5413,"close":5414},670.25,673.21,669.42,673.11,{"symbol":4278,"time":1406,"open":5416,"high":5370,"low":5417,"close":5418},672.54,667.67,669.12,{"symbol":4278,"time":1412,"open":5420,"high":5421,"low":5422,"close":5423},671.62,672.51,669.46,671.61,{"symbol":4278,"time":1418,"open":5425,"high":5426,"low":5427,"close":5409},669.99,672.68,668.16,{"symbol":4278,"time":1424,"open":5429,"high":5430,"low":5431,"close":5432},670.45,670.57,666.78,669.22,{"symbol":4278,"time":1430,"open":5434,"high":5435,"low":5436,"close":5437},663.17,669.37,663.06,668.45,{"symbol":4278,"time":1436,"open":5439,"high":5440,"low":5441,"close":5442},662.93,666.65,661.61,666.18,{"symbol":4278,"time":1442,"open":5444,"high":5445,"low":5446,"close":5447},664.36,665.28,661.86,663.68,{"symbol":4278,"time":1448,"open":5449,"high":5450,"low":5451,"close":5452},659.51,662.37,657.88,661.82,{"symbol":4278,"time":1454,"open":5454,"high":5455,"low":5456,"close":5457},657.94,659.41,654.41,658.05,{"symbol":4278,"time":1460,"open":5459,"high":5460,"low":5461,"close":5462},664.51,664.61,659.67,661.1,{"symbol":4278,"time":1466,"open":5464,"high":5278,"low":5465,"close":5466},666.72,661.98,663.21,{"symbol":4278,"time":1472,"open":5468,"high":5469,"low":5287,"close":5470},662.2,667.29,666.84,{"symbol":4278,"time":1478,"open":5472,"high":5268,"low":5473,"close":5474},662.33,660.37,663.7,{"symbol":4278,"time":1484,"open":5476,"high":5477,"low":5478,"close":5479},661.89,664.89,660.27,662.26,{"symbol":4278,"time":1490,"open":5481,"high":5482,"low":5483,"close":5484},660.01,661.72,654.3,659.18,{"symbol":4278,"time":1496,"open":5486,"high":5487,"low":5488,"close":5489},661.47,661.78,659.21,660,{"symbol":4278,"time":1502,"open":5491,"high":5492,"low":5493,"close":5494},659.64,661.04,659.34,660.91,{"symbol":4278,"time":1508,"open":5496,"high":5497,"low":5498,"close":5499},657.6,659.11,656.9,657.41,{"symbol":4278,"time":1514,"open":5501,"high":5502,"low":5503,"close":5504},654.18,658.33,653.59,657.63,{"symbol":4278,"time":1519,"open":5506,"high":5507,"low":5508,"close":5509},653.62,654.55,650.63,652.21,{"symbol":4278,"time":1525,"open":5511,"high":5512,"low":5513,"close":5514},648.97,650.86,647.22,650.33,{"symbol":4278,"time":1531,"open":5516,"high":5517,"low":5518,"close":5519},648.62,649.84,647.23,648.83,{"symbol":4278,"time":1537,"open":5521,"high":5509,"low":5522,"close":5523},651.48,643.33,647.24,{"symbol":4278,"time":1543,"open":5525,"high":5526,"low":5527,"close":5528},644.42,649.15,643.51,649.12,{"symbol":4278,"time":1549,"open":5530,"high":5531,"low":5532,"close":5533},642.67,644.21,640.46,643.74,{"symbol":4278,"time":1555,"open":5535,"high":5536,"low":5537,"close":5538},637.5,640.49,634.92,640.27,{"symbol":4278,"time":1561,"open":5540,"high":5541,"low":5542,"close":5543},647.47,647.84,643.14,645.05,{"symbol":4278,"time":1567,"open":5523,"high":5545,"low":5546,"close":5547},649.48,645.34,648.92,{"symbol":4278,"time":1573,"open":5549,"high":5550,"low":5525,"close":5551},644.57,647.37,646.63,[5553,5557,5559,5563,5565,5568,5571,5574,5575,5576,5578,5580,5582,5583,5584,5587,5589,5590,5592,5593,5595,5596,5598,5600,5602,5603,5605,5607,5608,5610,5612,5614,5616,5618,5620,5622,5624,5626,5628,5630,5631,5633,5635,5637,5639,5640,5641,5643,5645,5647,5649,5651,5653,5655,5657,5659,5661,5663,5665,5667,5669,5671,5673,5675,5677,5679,5681,5683,5685,5687,5689,5691,5693],{"time":26,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5554,"trading_system":5555,"datetime":5556},"BULLISH","ADX","2026-09-18 00:00:00",{"time":26,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5554,"trading_system":5558,"datetime":5556},"CCI",{"time":32,"symbol":5,"current_signal":5560,"signal_change":23,"signal_type":5561,"trading_system":5555,"datetime":5562},"False","BEARISH","2026-09-17 00:00:00",{"time":38,"symbol":5,"current_signal":5560,"signal_change":23,"signal_type":5561,"trading_system":5558,"datetime":5564},"2026-09-16 00:00:00",{"time":68,"symbol":5,"current_signal":5560,"signal_change":23,"signal_type":5561,"trading_system":5566,"datetime":5567},"MACD","2026-09-09 00:00:00",{"time":110,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5554,"trading_system":5569,"datetime":5570},"MA","2026-08-28 00:00:00",{"time":146,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5554,"trading_system":5572,"datetime":5573},"BollingerBands","2026-08-20 00:00:00",{"time":146,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5554,"trading_system":5555,"datetime":5573},{"time":146,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5554,"trading_system":5558,"datetime":5573},{"time":152,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5554,"trading_system":5566,"datetime":5577},"2026-08-19 00:00:00",{"time":157,"symbol":5,"current_signal":5560,"signal_change":23,"signal_type":5561,"trading_system":5555,"datetime":5579},"2026-08-18 00:00:00",{"time":226,"symbol":5,"current_signal":5560,"signal_change":23,"signal_type":5561,"trading_system":5572,"datetime":5581},"2026-07-31 00:00:00",{"time":226,"symbol":5,"current_signal":5560,"signal_change":23,"signal_type":5561,"trading_system":5558,"datetime":5581},{"time":226,"symbol":5,"current_signal":5560,"signal_change":23,"signal_type":5561,"trading_system":5566,"datetime":5581},{"time":265,"symbol":5,"current_signal":5560,"signal_change":23,"signal_type":5561,"trading_system":5585,"datetime":5586},"RSI","2026-07-22 00:00:00",{"time":270,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5554,"trading_system":5572,"datetime":5588},"2026-07-21 00:00:00",{"time":270,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5554,"trading_system":5558,"datetime":5588},{"time":329,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5554,"trading_system":5555,"datetime":5591},"2026-07-07 00:00:00",{"time":329,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5554,"trading_system":5566,"datetime":5591},{"time":347,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5554,"trading_system":5555,"datetime":5594},"2026-07-01 00:00:00",{"time":347,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5554,"trading_system":5566,"datetime":5594},{"time":377,"symbol":5,"current_signal":5560,"signal_change":23,"signal_type":5561,"trading_system":5566,"datetime":5597},"2026-06-24 00:00:00",{"time":407,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5554,"trading_system":5566,"datetime":5599},"2026-06-16 00:00:00",{"time":439,"symbol":5,"current_signal":5560,"signal_change":23,"signal_type":5561,"trading_system":5569,"datetime":5601},"2026-06-08 00:00:00",{"time":439,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5554,"trading_system":5585,"datetime":5601},{"time":456,"symbol":5,"current_signal":5560,"signal_change":23,"signal_type":5561,"trading_system":5572,"datetime":5604},"2026-06-03 00:00:00",{"time":519,"symbol":5,"current_signal":5560,"signal_change":23,"signal_type":5561,"trading_system":5558,"datetime":5606},"2026-05-18 00:00:00",{"time":519,"symbol":5,"current_signal":5560,"signal_change":23,"signal_type":5561,"trading_system":5566,"datetime":5606},{"time":554,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5554,"trading_system":5566,"datetime":5609},"2026-05-08 00:00:00",{"time":560,"symbol":5,"current_signal":5560,"signal_change":23,"signal_type":5561,"trading_system":5566,"datetime":5611},"2026-05-07 00:00:00",{"time":566,"symbol":5,"current_signal":5560,"signal_change":23,"signal_type":5561,"trading_system":5555,"datetime":5613},"2026-05-06 00:00:00",{"time":577,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5554,"trading_system":5566,"datetime":5615},"2026-05-04 00:00:00",{"time":595,"symbol":5,"current_signal":5560,"signal_change":23,"signal_type":5561,"trading_system":5566,"datetime":5617},"2026-04-29 00:00:00",{"time":600,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5554,"trading_system":5569,"datetime":5619},"2026-04-28 00:00:00",{"time":629,"symbol":5,"current_signal":5560,"signal_change":23,"signal_type":5561,"trading_system":5585,"datetime":5621},"2026-04-21 00:00:00",{"time":635,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5554,"trading_system":5572,"datetime":5623},"2026-04-20 00:00:00",{"time":641,"symbol":5,"current_signal":5560,"signal_change":23,"signal_type":5561,"trading_system":5569,"datetime":5625},"2026-04-17 00:00:00",{"time":647,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5554,"trading_system":5558,"datetime":5627},"2026-04-16 00:00:00",{"time":658,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5554,"trading_system":5555,"datetime":5629},"2026-04-14 00:00:00",{"time":658,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5554,"trading_system":5566,"datetime":5629},{"time":711,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5554,"trading_system":5585,"datetime":5632},"2026-03-31 00:00:00",{"time":721,"symbol":5,"current_signal":5560,"signal_change":23,"signal_type":5561,"trading_system":5572,"datetime":5634},"2026-03-27 00:00:00",{"time":727,"symbol":5,"current_signal":5560,"signal_change":23,"signal_type":5561,"trading_system":5558,"datetime":5636},"2026-03-26 00:00:00",{"time":738,"symbol":5,"current_signal":5560,"signal_change":23,"signal_type":5561,"trading_system":5555,"datetime":5638},"2026-03-24 00:00:00",{"time":738,"symbol":5,"current_signal":5560,"signal_change":23,"signal_type":5561,"trading_system":5566,"datetime":5638},{"time":738,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5554,"trading_system":5569,"datetime":5638},{"time":806,"symbol":5,"current_signal":5560,"signal_change":23,"signal_type":5561,"trading_system":5585,"datetime":5642},"2026-03-06 00:00:00",{"time":818,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5554,"trading_system":5572,"datetime":5644},"2026-03-04 00:00:00",{"time":830,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5554,"trading_system":5558,"datetime":5646},"2026-03-02 00:00:00",{"time":840,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5554,"trading_system":5555,"datetime":5648},"2026-02-26 00:00:00",{"time":875,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5554,"trading_system":5566,"datetime":5650},"2026-02-18 00:00:00",{"time":933,"symbol":5,"current_signal":5560,"signal_change":23,"signal_type":5561,"trading_system":5555,"datetime":5652},"2026-02-02 00:00:00",{"time":978,"symbol":5,"current_signal":5560,"signal_change":23,"signal_type":5561,"trading_system":5566,"datetime":5654},"2026-01-21 00:00:00",{"time":984,"symbol":5,"current_signal":5560,"signal_change":23,"signal_type":5561,"trading_system":5558,"datetime":5656},"2026-01-20 00:00:00",{"time":1002,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5554,"trading_system":5558,"datetime":5658},"2026-01-14 00:00:00",{"time":1026,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5554,"trading_system":5555,"datetime":5660},"2026-01-08 00:00:00",{"time":1032,"symbol":5,"current_signal":5560,"signal_change":23,"signal_type":5561,"trading_system":5555,"datetime":5662},"2026-01-07 00:00:00",{"time":1038,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5554,"trading_system":5555,"datetime":5664},"2026-01-06 00:00:00",{"time":1044,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5554,"trading_system":5566,"datetime":5666},"2026-01-05 00:00:00",{"time":1056,"symbol":5,"current_signal":5560,"signal_change":23,"signal_type":5561,"trading_system":5555,"datetime":5668},"2025-12-31 00:00:00",{"time":1104,"symbol":5,"current_signal":5560,"signal_change":23,"signal_type":5561,"trading_system":5566,"datetime":5670},"2025-12-18 00:00:00",{"time":1152,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5554,"trading_system":5555,"datetime":5672},"2025-12-08 00:00:00",{"time":1181,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5554,"trading_system":5566,"datetime":5674},"2025-12-01 00:00:00",{"time":1223,"symbol":5,"current_signal":5560,"signal_change":23,"signal_type":5561,"trading_system":5555,"datetime":5676},"2025-11-19 00:00:00",{"time":1264,"symbol":5,"current_signal":5560,"signal_change":23,"signal_type":5561,"trading_system":5569,"datetime":5678},"2025-11-10 00:00:00",{"time":1276,"symbol":5,"current_signal":5560,"signal_change":23,"signal_type":5561,"trading_system":5572,"datetime":5680},"2025-11-06 00:00:00",{"time":1288,"symbol":5,"current_signal":5560,"signal_change":23,"signal_type":5561,"trading_system":5558,"datetime":5682},"2025-11-04 00:00:00",{"time":1330,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5554,"trading_system":5585,"datetime":5684},"2025-10-24 00:00:00",{"time":1376,"symbol":5,"current_signal":5560,"signal_change":23,"signal_type":5561,"trading_system":5566,"datetime":5686},"2025-10-14 00:00:00",{"time":1424,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5554,"trading_system":5569,"datetime":5688},"2025-10-02 00:00:00",{"time":1442,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5554,"trading_system":5566,"datetime":5690},"2025-09-29 00:00:00",{"time":1448,"symbol":5,"current_signal":5560,"signal_change":23,"signal_type":5561,"trading_system":5566,"datetime":5692},"2025-09-26 00:00:00",{"time":1472,"symbol":5,"current_signal":5560,"signal_change":23,"signal_type":5561,"trading_system":5585,"datetime":5694},"2025-09-22 00:00:00",[5696,5702,5708,5713,5718,5724,5729,5734,5739,5743,5748,5753,5758,5763,5768,5773,5777,5782,5787,5792,5797,5802,5807,5812,5817,5822,5827,5832,5837,5842,5847,5852,5857,5862,5867,5872,5877,5883,5889,5895,5901,5907,5912,5918,5924,5929,5935,5941,5946,5952,5958,5965,5971,5976,5981,5987,5992,5998,6004,6010,6016,6021,6027,6033,6039,6045,6051],{"symbol":5,"form":5697,"filingdate":892,"primarydocument":5698,"accessionnumber":5699,"filing_url":5700,"sec_url":5701},"10-K","coin-20251231.htm","0001679788-26-000015","https://www.sec.gov/Archives/edgar/data/1679788/000167978826000015/coin-20251231.htm","https://www.sec.gov/Archives/edgar/data/1679788/000167978826000015/0001679788-26-000015-index.htm",{"symbol":5,"form":5703,"filingdate":892,"primarydocument":5704,"accessionnumber":5705,"filing_url":5706,"sec_url":5707},"8-K","coin-20260212.htm","0001679788-26-000011","https://www.sec.gov/Archives/edgar/data/1679788/000167978826000011/coin-20260212.htm","https://www.sec.gov/Archives/edgar/data/1679788/000167978826000011/0001679788-26-000011-index.htm",{"symbol":5,"form":5703,"filingdate":1116,"primarydocument":5709,"accessionnumber":5710,"filing_url":5711,"sec_url":5712},"coin-20251215.htm","0001679788-25-000247","https://www.sec.gov/Archives/edgar/data/1679788/000167978825000247/coin-20251215.htm","https://www.sec.gov/Archives/edgar/data/1679788/000167978825000247/0001679788-25-000247-index.htm",{"symbol":5,"form":5703,"filingdate":1306,"primarydocument":5714,"accessionnumber":5715,"filing_url":5716,"sec_url":5717},"coin-20251030.htm","0001679788-25-000207","https://www.sec.gov/Archives/edgar/data/1679788/000167978825000207/coin-20251030.htm","https://www.sec.gov/Archives/edgar/data/1679788/000167978825000207/0001679788-25-000207-index.htm",{"symbol":5,"form":5719,"filingdate":1306,"primarydocument":5720,"accessionnumber":5721,"filing_url":5722,"sec_url":5723},"10-Q","coin-20250930.htm","0001679788-25-000208","https://www.sec.gov/Archives/edgar/data/1679788/000167978825000208/coin-20250930.htm","https://www.sec.gov/Archives/edgar/data/1679788/000167978825000208/0001679788-25-000208-index.htm",{"symbol":5,"form":5703,"filingdate":1618,"primarydocument":5725,"accessionnumber":5726,"filing_url":5727,"sec_url":5728},"coin-20250815.htm","0001679788-25-000182","https://www.sec.gov/Archives/edgar/data/1679788/000167978825000182/coin-20250815.htm","https://www.sec.gov/Archives/edgar/data/1679788/000167978825000182/0001679788-25-000182-index.htm",{"symbol":5,"form":5703,"filingdate":1647,"primarydocument":5730,"accessionnumber":5731,"filing_url":5732,"sec_url":5733},"coin-20250808.htm","0001679788-25-000171","https://www.sec.gov/Archives/edgar/data/1679788/000167978825000171/coin-20250808.htm","https://www.sec.gov/Archives/edgar/data/1679788/000167978825000171/0001679788-25-000171-index.htm",{"symbol":5,"form":5703,"filingdate":1659,"primarydocument":5735,"accessionnumber":5736,"filing_url":5737,"sec_url":5738},"coin-20250805.htm","0001679788-25-000167","https://www.sec.gov/Archives/edgar/data/1679788/000167978825000167/coin-20250805.htm","https://www.sec.gov/Archives/edgar/data/1679788/000167978825000167/0001679788-25-000167-index.htm",{"symbol":5,"form":5703,"filingdate":1665,"primarydocument":5735,"accessionnumber":5740,"filing_url":5741,"sec_url":5742},"0001679788-25-000163","https://www.sec.gov/Archives/edgar/data/1679788/000167978825000163/coin-20250805.htm","https://www.sec.gov/Archives/edgar/data/1679788/000167978825000163/0001679788-25-000163-index.htm",{"symbol":5,"form":5703,"filingdate":1682,"primarydocument":5744,"accessionnumber":5745,"filing_url":5746,"sec_url":5747},"coin-20250731.htm","0001679788-25-000153","https://www.sec.gov/Archives/edgar/data/1679788/000167978825000153/coin-20250731.htm","https://www.sec.gov/Archives/edgar/data/1679788/000167978825000153/0001679788-25-000153-index.htm",{"symbol":5,"form":5719,"filingdate":1682,"primarydocument":5749,"accessionnumber":5750,"filing_url":5751,"sec_url":5752},"coin-20250630.htm","0001679788-25-000154","https://www.sec.gov/Archives/edgar/data/1679788/000167978825000154/coin-20250630.htm","https://www.sec.gov/Archives/edgar/data/1679788/000167978825000154/0001679788-25-000154-index.htm",{"symbol":5,"form":5703,"filingdate":1830,"primarydocument":5754,"accessionnumber":5755,"filing_url":5756,"sec_url":5757},"coin-20250618.htm","0001679788-25-000138","https://www.sec.gov/Archives/edgar/data/1679788/000167978825000138/coin-20250618.htm","https://www.sec.gov/Archives/edgar/data/1679788/000167978825000138/0001679788-25-000138-index.htm",{"symbol":5,"form":5703,"filingdate":1984,"primarydocument":5759,"accessionnumber":5760,"filing_url":5761,"sec_url":5762},"coin-20250514.htm","0001679788-25-000094","https://www.sec.gov/Archives/edgar/data/1679788/000167978825000094/coin-20250514.htm","https://www.sec.gov/Archives/edgar/data/1679788/000167978825000094/0001679788-25-000094-index.htm",{"symbol":5,"form":5719,"filingdate":2014,"primarydocument":5764,"accessionnumber":5765,"filing_url":5766,"sec_url":5767},"coin-20250331.htm","0001679788-25-000089","https://www.sec.gov/Archives/edgar/data/1679788/000167978825000089/coin-20250331.htm","https://www.sec.gov/Archives/edgar/data/1679788/000167978825000089/0001679788-25-000089-index.htm",{"symbol":5,"form":5703,"filingdate":2014,"primarydocument":5769,"accessionnumber":5770,"filing_url":5771,"sec_url":5772},"coin-20250508.htm","0001679788-25-000088","https://www.sec.gov/Archives/edgar/data/1679788/000167978825000088/coin-20250508.htm","https://www.sec.gov/Archives/edgar/data/1679788/000167978825000088/0001679788-25-000088-index.htm",{"symbol":5,"form":5703,"filingdate":2014,"primarydocument":5769,"accessionnumber":5774,"filing_url":5775,"sec_url":5776},"0001679788-25-000086","https://www.sec.gov/Archives/edgar/data/1679788/000167978825000086/coin-20250508.htm","https://www.sec.gov/Archives/edgar/data/1679788/000167978825000086/0001679788-25-000086-index.htm",{"symbol":5,"form":5703,"filingdate":2302,"primarydocument":5778,"accessionnumber":5779,"filing_url":5780,"sec_url":5781},"d857645d8k.htm","0001193125-25-031346","https://www.sec.gov/Archives/edgar/data/1679788/000119312525031346/d857645d8k.htm","https://www.sec.gov/Archives/edgar/data/1679788/000119312525031346/0001193125-25-031346-index.htm",{"symbol":5,"form":5697,"filingdate":2332,"primarydocument":5783,"accessionnumber":5784,"filing_url":5785,"sec_url":5786},"coin-20241231.htm","0001679788-25-000022","https://www.sec.gov/Archives/edgar/data/1679788/000167978825000022/coin-20241231.htm","https://www.sec.gov/Archives/edgar/data/1679788/000167978825000022/0001679788-25-000022-index.htm",{"symbol":5,"form":5703,"filingdate":2332,"primarydocument":5788,"accessionnumber":5789,"filing_url":5790,"sec_url":5791},"coin-20250213.htm","0001679788-25-000021","https://www.sec.gov/Archives/edgar/data/1679788/000167978825000021/coin-20250213.htm","https://www.sec.gov/Archives/edgar/data/1679788/000167978825000021/0001679788-25-000021-index.htm",{"symbol":5,"form":5703,"filingdate":2725,"primarydocument":5793,"accessionnumber":5794,"filing_url":5795,"sec_url":5796},"coin-20241030.htm","0001679788-24-000186","https://www.sec.gov/Archives/edgar/data/1679788/000167978824000186/coin-20241030.htm","https://www.sec.gov/Archives/edgar/data/1679788/000167978824000186/0001679788-24-000186-index.htm",{"symbol":5,"form":5719,"filingdate":2725,"primarydocument":5798,"accessionnumber":5799,"filing_url":5800,"sec_url":5801},"coin-20240930.htm","0001679788-24-000187","https://www.sec.gov/Archives/edgar/data/1679788/000167978824000187/coin-20240930.htm","https://www.sec.gov/Archives/edgar/data/1679788/000167978824000187/0001679788-24-000187-index.htm",{"symbol":5,"form":5719,"filingdate":3064,"primarydocument":5803,"accessionnumber":5804,"filing_url":5805,"sec_url":5806},"coin-20240630.htm","0001679788-24-000149","https://www.sec.gov/Archives/edgar/data/1679788/000167978824000149/coin-20240630.htm","https://www.sec.gov/Archives/edgar/data/1679788/000167978824000149/0001679788-24-000149-index.htm",{"symbol":5,"form":5703,"filingdate":3064,"primarydocument":5808,"accessionnumber":5809,"filing_url":5810,"sec_url":5811},"coin-20240801.htm","0001679788-24-000148","https://www.sec.gov/Archives/edgar/data/1679788/000167978824000148/coin-20240801.htm","https://www.sec.gov/Archives/edgar/data/1679788/000167978824000148/0001679788-24-000148-index.htm",{"symbol":5,"form":5703,"filingdate":3093,"primarydocument":5813,"accessionnumber":5814,"filing_url":5815,"sec_url":5816},"coin-20240724.htm","0001679788-24-000133","https://www.sec.gov/Archives/edgar/data/1679788/000167978824000133/coin-20240724.htm","https://www.sec.gov/Archives/edgar/data/1679788/000167978824000133/0001679788-24-000133-index.htm",{"symbol":5,"form":5703,"filingdate":3227,"primarydocument":5818,"accessionnumber":5819,"filing_url":5820,"sec_url":5821},"coin-20240614.htm","0001679788-24-000124","https://www.sec.gov/Archives/edgar/data/1679788/000167978824000124/coin-20240614.htm","https://www.sec.gov/Archives/edgar/data/1679788/000167978824000124/0001679788-24-000124-index.htm",{"symbol":5,"form":5719,"filingdate":3409,"primarydocument":5823,"accessionnumber":5824,"filing_url":5825,"sec_url":5826},"coin-20240331.htm","0001679788-24-000089","https://www.sec.gov/Archives/edgar/data/1679788/000167978824000089/coin-20240331.htm","https://www.sec.gov/Archives/edgar/data/1679788/000167978824000089/0001679788-24-000089-index.htm",{"symbol":5,"form":5703,"filingdate":3409,"primarydocument":5828,"accessionnumber":5829,"filing_url":5830,"sec_url":5831},"coin-20240502.htm","0001679788-24-000087","https://www.sec.gov/Archives/edgar/data/1679788/000167978824000087/coin-20240502.htm","https://www.sec.gov/Archives/edgar/data/1679788/000167978824000087/0001679788-24-000087-index.htm",{"symbol":5,"form":5703,"filingdate":3457,"primarydocument":5833,"accessionnumber":5834,"filing_url":5835,"sec_url":5836},"coin-20240418.htm","0001679788-24-000072","https://www.sec.gov/Archives/edgar/data/1679788/000167978824000072/coin-20240418.htm","https://www.sec.gov/Archives/edgar/data/1679788/000167978824000072/0001679788-24-000072-index.htm",{"symbol":5,"form":5703,"filingdate":3585,"primarydocument":5838,"accessionnumber":5839,"filing_url":5840,"sec_url":5841},"d771279d8k.htm","0001193125-24-070209","https://www.sec.gov/Archives/edgar/data/1679788/000119312524070209/d771279d8k.htm","https://www.sec.gov/Archives/edgar/data/1679788/000119312524070209/0001193125-24-070209-index.htm",{"symbol":5,"form":5703,"filingdate":3596,"primarydocument":5843,"accessionnumber":5844,"filing_url":5845,"sec_url":5846},"d759753d8k.htm","0001193125-24-067329","https://www.sec.gov/Archives/edgar/data/1679788/000119312524067329/d759753d8k.htm","https://www.sec.gov/Archives/edgar/data/1679788/000119312524067329/0001193125-24-067329-index.htm",{"symbol":5,"form":5703,"filingdate":3606,"primarydocument":5848,"accessionnumber":5849,"filing_url":5850,"sec_url":5851},"d584901d8k.htm","0001193125-24-065927","https://www.sec.gov/Archives/edgar/data/1679788/000119312524065927/d584901d8k.htm","https://www.sec.gov/Archives/edgar/data/1679788/000119312524065927/0001193125-24-065927-index.htm",{"symbol":5,"form":5703,"filingdate":3693,"primarydocument":5853,"accessionnumber":5854,"filing_url":5855,"sec_url":5856},"d765831d8k.htm","0001193125-24-038074","https://www.sec.gov/Archives/edgar/data/1679788/000119312524038074/d765831d8k.htm","https://www.sec.gov/Archives/edgar/data/1679788/000119312524038074/0001193125-24-038074-index.htm",{"symbol":5,"form":5697,"filingdate":3699,"primarydocument":5858,"accessionnumber":5859,"filing_url":5860,"sec_url":5861},"coin-20231231.htm","0001679788-24-000022","https://www.sec.gov/Archives/edgar/data/1679788/000167978824000022/coin-20231231.htm","https://www.sec.gov/Archives/edgar/data/1679788/000167978824000022/0001679788-24-000022-index.htm",{"symbol":5,"form":5703,"filingdate":3699,"primarydocument":5863,"accessionnumber":5864,"filing_url":5865,"sec_url":5866},"coin-20240215.htm","0001679788-24-000019","https://www.sec.gov/Archives/edgar/data/1679788/000167978824000019/coin-20240215.htm","https://www.sec.gov/Archives/edgar/data/1679788/000167978824000019/0001679788-24-000019-index.htm",{"symbol":5,"form":5719,"filingdate":4100,"primarydocument":5868,"accessionnumber":5869,"filing_url":5870,"sec_url":5871},"coin-20230930.htm","0001679788-23-000113","https://www.sec.gov/Archives/edgar/data/1679788/000167978823000113/coin-20230930.htm","https://www.sec.gov/Archives/edgar/data/1679788/000167978823000113/0001679788-23-000113-index.htm",{"symbol":5,"form":5703,"filingdate":4100,"primarydocument":5873,"accessionnumber":5874,"filing_url":5875,"sec_url":5876},"coin-20231102.htm","0001679788-23-000112","https://www.sec.gov/Archives/edgar/data/1679788/000167978823000112/coin-20231102.htm","https://www.sec.gov/Archives/edgar/data/1679788/000167978823000112/0001679788-23-000112-index.htm",{"symbol":5,"form":5703,"filingdate":5878,"primarydocument":5879,"accessionnumber":5880,"filing_url":5881,"sec_url":5882},"2023-09-19","d512791d8k.htm","0001193125-23-237309","https://www.sec.gov/Archives/edgar/data/1679788/000119312523237309/d512791d8k.htm","https://www.sec.gov/Archives/edgar/data/1679788/000119312523237309/0001193125-23-237309-index.htm",{"symbol":5,"form":5703,"filingdate":5884,"primarydocument":5885,"accessionnumber":5886,"filing_url":5887,"sec_url":5888},"2023-09-05","d437254d8k.htm","0001193125-23-228132","https://www.sec.gov/Archives/edgar/data/1679788/000119312523228132/d437254d8k.htm","https://www.sec.gov/Archives/edgar/data/1679788/000119312523228132/0001193125-23-228132-index.htm",{"symbol":5,"form":5703,"filingdate":5890,"primarydocument":5891,"accessionnumber":5892,"filing_url":5893,"sec_url":5894},"2023-08-21","d529546d8k.htm","0001193125-23-216646","https://www.sec.gov/Archives/edgar/data/1679788/000119312523216646/d529546d8k.htm","https://www.sec.gov/Archives/edgar/data/1679788/000119312523216646/0001193125-23-216646-index.htm",{"symbol":5,"form":5703,"filingdate":5896,"primarydocument":5897,"accessionnumber":5898,"filing_url":5899,"sec_url":5900},"2023-08-07","d647454d8k.htm","0001193125-23-205028","https://www.sec.gov/Archives/edgar/data/1679788/000119312523205028/d647454d8k.htm","https://www.sec.gov/Archives/edgar/data/1679788/000119312523205028/0001193125-23-205028-index.htm",{"symbol":5,"form":5719,"filingdate":5902,"primarydocument":5903,"accessionnumber":5904,"filing_url":5905,"sec_url":5906},"2023-08-03","coin-20230630.htm","0001679788-23-000106","https://www.sec.gov/Archives/edgar/data/1679788/000167978823000106/coin-20230630.htm","https://www.sec.gov/Archives/edgar/data/1679788/000167978823000106/0001679788-23-000106-index.htm",{"symbol":5,"form":5703,"filingdate":5902,"primarydocument":5908,"accessionnumber":5909,"filing_url":5910,"sec_url":5911},"coin-20230803.htm","0001679788-23-000105","https://www.sec.gov/Archives/edgar/data/1679788/000167978823000105/coin-20230803.htm","https://www.sec.gov/Archives/edgar/data/1679788/000167978823000105/0001679788-23-000105-index.htm",{"symbol":5,"form":5703,"filingdate":5913,"primarydocument":5914,"accessionnumber":5915,"filing_url":5916,"sec_url":5917},"2023-06-21","coin-20230616.htm","0001679788-23-000092","https://www.sec.gov/Archives/edgar/data/1679788/000167978823000092/coin-20230616.htm","https://www.sec.gov/Archives/edgar/data/1679788/000167978823000092/0001679788-23-000092-index.htm",{"symbol":5,"form":5719,"filingdate":5919,"primarydocument":5920,"accessionnumber":5921,"filing_url":5922,"sec_url":5923},"2023-05-04","coin-20230331.htm","0001679788-23-000073","https://www.sec.gov/Archives/edgar/data/1679788/000167978823000073/coin-20230331.htm","https://www.sec.gov/Archives/edgar/data/1679788/000167978823000073/0001679788-23-000073-index.htm",{"symbol":5,"form":5703,"filingdate":5919,"primarydocument":5925,"accessionnumber":5926,"filing_url":5927,"sec_url":5928},"coin-20230504.htm","0001679788-23-000071","https://www.sec.gov/Archives/edgar/data/1679788/000167978823000071/coin-20230504.htm","https://www.sec.gov/Archives/edgar/data/1679788/000167978823000071/0001679788-23-000071-index.htm",{"symbol":5,"form":5703,"filingdate":5930,"primarydocument":5931,"accessionnumber":5932,"filing_url":5933,"sec_url":5934},"2023-03-22","coin-20230322.htm","0001679788-23-000051","https://www.sec.gov/Archives/edgar/data/1679788/000167978823000051/coin-20230322.htm","https://www.sec.gov/Archives/edgar/data/1679788/000167978823000051/0001679788-23-000051-index.htm",{"symbol":5,"form":5697,"filingdate":5936,"primarydocument":5937,"accessionnumber":5938,"filing_url":5939,"sec_url":5940},"2023-02-21","coin-20221231.htm","0001679788-23-000031","https://www.sec.gov/Archives/edgar/data/1679788/000167978823000031/coin-20221231.htm","https://www.sec.gov/Archives/edgar/data/1679788/000167978823000031/0001679788-23-000031-index.htm",{"symbol":5,"form":5703,"filingdate":5936,"primarydocument":5942,"accessionnumber":5943,"filing_url":5944,"sec_url":5945},"coin-20230221.htm","0001679788-23-000029","https://www.sec.gov/Archives/edgar/data/1679788/000167978823000029/coin-20230221.htm","https://www.sec.gov/Archives/edgar/data/1679788/000167978823000029/0001679788-23-000029-index.htm",{"symbol":5,"form":5703,"filingdate":5947,"primarydocument":5948,"accessionnumber":5949,"filing_url":5950,"sec_url":5951},"2023-02-01","coin-20230201.htm","0001679788-23-000011","https://www.sec.gov/Archives/edgar/data/1679788/000167978823000011/coin-20230201.htm","https://www.sec.gov/Archives/edgar/data/1679788/000167978823000011/0001679788-23-000011-index.htm",{"symbol":5,"form":5703,"filingdate":5953,"primarydocument":5954,"accessionnumber":5955,"filing_url":5956,"sec_url":5957},"2023-01-10","coin-20230110.htm","0001679788-23-000003","https://www.sec.gov/Archives/edgar/data/1679788/000167978823000003/coin-20230110.htm","https://www.sec.gov/Archives/edgar/data/1679788/000167978823000003/0001679788-23-000003-index.htm",{"symbol":5,"form":5959,"filingdate":5960,"primarydocument":5961,"accessionnumber":5962,"filing_url":5963,"sec_url":5964},"8-K/A","2022-12-02","coin-20221028.htm","0001679788-22-000134","https://www.sec.gov/Archives/edgar/data/1679788/000167978822000134/coin-20221028.htm","https://www.sec.gov/Archives/edgar/data/1679788/000167978822000134/0001679788-22-000134-index.htm",{"symbol":5,"form":5703,"filingdate":5966,"primarydocument":5967,"accessionnumber":5968,"filing_url":5969,"sec_url":5970},"2022-11-03","coin-20221103.htm","0001679788-22-000115","https://www.sec.gov/Archives/edgar/data/1679788/000167978822000115/coin-20221103.htm","https://www.sec.gov/Archives/edgar/data/1679788/000167978822000115/0001679788-22-000115-index.htm",{"symbol":5,"form":5719,"filingdate":5966,"primarydocument":5972,"accessionnumber":5973,"filing_url":5974,"sec_url":5975},"coin-20220930.htm","0001679788-22-000116","https://www.sec.gov/Archives/edgar/data/1679788/000167978822000116/coin-20220930.htm","https://www.sec.gov/Archives/edgar/data/1679788/000167978822000116/0001679788-22-000116-index.htm",{"symbol":5,"form":5703,"filingdate":5977,"primarydocument":5961,"accessionnumber":5978,"filing_url":5979,"sec_url":5980},"2022-11-02","0001679788-22-000110","https://www.sec.gov/Archives/edgar/data/1679788/000167978822000110/coin-20221028.htm","https://www.sec.gov/Archives/edgar/data/1679788/000167978822000110/0001679788-22-000110-index.htm",{"symbol":5,"form":5719,"filingdate":5982,"primarydocument":5983,"accessionnumber":5984,"filing_url":5985,"sec_url":5986},"2022-08-09","coin-20220630.htm","0001679788-22-000085","https://www.sec.gov/Archives/edgar/data/1679788/000167978822000085/coin-20220630.htm","https://www.sec.gov/Archives/edgar/data/1679788/000167978822000085/0001679788-22-000085-index.htm",{"symbol":5,"form":5703,"filingdate":5982,"primarydocument":5988,"accessionnumber":5989,"filing_url":5990,"sec_url":5991},"coin-20220809.htm","0001679788-22-000083","https://www.sec.gov/Archives/edgar/data/1679788/000167978822000083/coin-20220809.htm","https://www.sec.gov/Archives/edgar/data/1679788/000167978822000083/0001679788-22-000083-index.htm",{"symbol":5,"form":5703,"filingdate":5993,"primarydocument":5994,"accessionnumber":5995,"filing_url":5996,"sec_url":5997},"2022-06-14","coin-20220614.htm","0001679788-22-000077","https://www.sec.gov/Archives/edgar/data/1679788/000167978822000077/coin-20220614.htm","https://www.sec.gov/Archives/edgar/data/1679788/000167978822000077/0001679788-22-000077-index.htm",{"symbol":5,"form":5703,"filingdate":5999,"primarydocument":6000,"accessionnumber":6001,"filing_url":6002,"sec_url":6003},"2022-06-03","coin-20220601.htm","0001679788-22-000069","https://www.sec.gov/Archives/edgar/data/1679788/000167978822000069/coin-20220601.htm","https://www.sec.gov/Archives/edgar/data/1679788/000167978822000069/0001679788-22-000069-index.htm",{"symbol":5,"form":5703,"filingdate":6005,"primarydocument":6006,"accessionnumber":6007,"filing_url":6008,"sec_url":6009},"2022-05-17","tm2215787d1_8k.htm","0001104659-22-061625","https://www.sec.gov/Archives/edgar/data/1679788/000110465922061625/tm2215787d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1679788/000110465922061625/0001104659-22-061625-index.htm",{"symbol":5,"form":5719,"filingdate":6011,"primarydocument":6012,"accessionnumber":6013,"filing_url":6014,"sec_url":6015},"2022-05-10","coin-20220331.htm","0001679788-22-000048","https://www.sec.gov/Archives/edgar/data/1679788/000167978822000048/coin-20220331.htm","https://www.sec.gov/Archives/edgar/data/1679788/000167978822000048/0001679788-22-000048-index.htm",{"symbol":5,"form":5703,"filingdate":6011,"primarydocument":6017,"accessionnumber":6018,"filing_url":6019,"sec_url":6020},"coin-20220510.htm","0001679788-22-000047","https://www.sec.gov/Archives/edgar/data/1679788/000167978822000047/coin-20220510.htm","https://www.sec.gov/Archives/edgar/data/1679788/000167978822000047/0001679788-22-000047-index.htm",{"symbol":5,"form":5703,"filingdate":6022,"primarydocument":6023,"accessionnumber":6024,"filing_url":6025,"sec_url":6026},"2022-04-20","coin-20220419.htm","0001679788-22-000039","https://www.sec.gov/Archives/edgar/data/1679788/000167978822000039/coin-20220419.htm","https://www.sec.gov/Archives/edgar/data/1679788/000167978822000039/0001679788-22-000039-index.htm",{"symbol":5,"form":5697,"filingdate":6028,"primarydocument":6029,"accessionnumber":6030,"filing_url":6031,"sec_url":6032},"2022-02-25","coin-20211231.htm","0001679788-22-000031","https://www.sec.gov/Archives/edgar/data/1679788/000167978822000031/coin-20211231.htm","https://www.sec.gov/Archives/edgar/data/1679788/000167978822000031/0001679788-22-000031-index.htm",{"symbol":5,"form":5703,"filingdate":6034,"primarydocument":6035,"accessionnumber":6036,"filing_url":6037,"sec_url":6038},"2022-02-24","coin-20220224.htm","0001679788-22-000029","https://www.sec.gov/Archives/edgar/data/1679788/000167978822000029/coin-20220224.htm","https://www.sec.gov/Archives/edgar/data/1679788/000167978822000029/0001679788-22-000029-index.htm",{"symbol":5,"form":5703,"filingdate":6040,"primarydocument":6041,"accessionnumber":6042,"filing_url":6043,"sec_url":6044},"2022-02-03","coin-20220131.htm","0001679788-22-000004","https://www.sec.gov/Archives/edgar/data/1679788/000167978822000004/coin-20220131.htm","https://www.sec.gov/Archives/edgar/data/1679788/000167978822000004/0001679788-22-000004-index.htm",{"symbol":5,"form":5719,"filingdate":6046,"primarydocument":6047,"accessionnumber":6048,"filing_url":6049,"sec_url":6050},"2021-11-10","coin-20210930.htm","0001679788-21-000071","https://www.sec.gov/Archives/edgar/data/1679788/000167978821000071/coin-20210930.htm","https://www.sec.gov/Archives/edgar/data/1679788/000167978821000071/0001679788-21-000071-index.htm",{"symbol":5,"form":5703,"filingdate":6052,"primarydocument":6053,"accessionnumber":6054,"filing_url":6055,"sec_url":6056},"2021-11-09","coin-20211109.htm","0001679788-21-000069","https://www.sec.gov/Archives/edgar/data/1679788/000167978821000069/coin-20211109.htm","https://www.sec.gov/Archives/edgar/data/1679788/000167978821000069/0001679788-21-000069-index.htm",[6058,6072,6087,6104,6120,6133,6146,6156,6166,6180,6230,6242,6254,6281,6293,6304,6315,6325,6332,6344,6355,6364,6375],{"symbol":5,"accessionnumber":6059,"filingdate":92,"sec_url":6060,"tags":6061,"headline":6064,"summary":6065,"sector":6066,"industry":6067,"date_processed":6068,"impact_score":6069,"exhibits":6070,"isLocked":6071},"0001679788-26-000101","https://www.sec.gov/Archives/edgar/data/1679788/000167978826000101/0001679788-26-000101-index.htm",{"events":6062},[6063],"Board Member Appointed","Coinbase Appoints New Director Anthony Armstrong","On September 1, 2026, Coinbase Global, Inc. announced the appointment of Anthony Armstrong as a new director to its Board of Directors, effective immediately. The Board, following a recommendation by the Nominating and Corporate Governance Committee, increased its size from nine to ten directors. Mr. Armstrong will serve until the earliest to occur of the Company's 2027 annual meeting of shareholders and until his successor is elected and qualified, or until his earlier death, resignation, disqualification, or removal. He will also serve on the Board's Audit and Compliance Committee. His compensation will be as provided under the Company's non-employee director compensation program.","Crypto Assets","Finance Services","2026-09-02 20:10:58","MEDIUM",[],false,{"symbol":5,"accessionnumber":6073,"filingdate":232,"sec_url":6074,"tags":6075,"headline":6078,"summary":6079,"sector":6066,"industry":6067,"date_processed":6080,"impact_score":6081,"exhibits":6082,"isLocked":6071},"0001679788-26-000087","https://www.sec.gov/Archives/edgar/data/1679788/000167978826000087/0001679788-26-000087-index.htm",{"events":6076},[6077],"General Statement","Coinbase Announces Q2 2026 Financial Results and Upcoming Q&A Session","On July 30, 2026, Coinbase Global, Inc. announced the publication of its Earnings Presentation for the quarter ended June 30, 2026, and scheduled a Q&A session to discuss the financial results. The Earnings Presentation is not provided in this filing.","2026-07-30 20:06:56","LOW",[6083],{"exhibit_number":6084,"htm_reference":6085,"full_url":6086},"EX-99.1","q226earningsdeck_sec.htm","https://www.sec.gov/Archives/edgar/data/1679788/000167978826000087/q226earningsdeck_sec.htm",{"symbol":5,"accessionnumber":6088,"filingdate":260,"sec_url":6089,"tags":6090,"headline":6095,"summary":6096,"sector":6066,"industry":6067,"date_processed":6097,"impact_score":6098,"exhibits":6099,"isLocked":6071},"0001679788-26-000080","https://www.sec.gov/Archives/edgar/data/1679788/000167978826000080/0001679788-26-000080-index.htm",{"events":6091},[6092,6093,6094],"CFO Resignation","New CFO Appointed","Executive Employment Agreement","Coinbase Chief People Officer Lawrence Brock to Step Down","On July 22, 2026, Lawrence Brock, Chief People Officer of Coinbase, notified the company of his intention to step down effective August 17, 2026. Brock will remain with the company until September 1, 2026, to assist in the transition of his responsibilities. Dominique Baillet is expected to be appointed as his replacement. Additionally, an advisor agreement was entered into with Brock, under which he will provide advisory services from September 2, 2026, through November 30, 2026, and will receive a lump sum payment equal to three months of his current base salary. His outstanding restricted stock units scheduled to vest on November 20, 2026, will continue to vest, subject to his continued services under the advisor agreement.","2026-07-23 20:05:41","HIGH",[6100],{"exhibit_number":6101,"htm_reference":6102,"full_url":6103},"EX-10.1","exhibit101.htm","https://www.sec.gov/Archives/edgar/data/1679788/000167978826000080/exhibit101.htm",{"symbol":5,"accessionnumber":6105,"filingdate":318,"sec_url":6106,"tags":6107,"headline":6113,"summary":6114,"sector":6066,"industry":6067,"date_processed":6115,"impact_score":6098,"exhibits":6116,"isLocked":6071},"0001193125-26-299667","https://www.sec.gov/Archives/edgar/data/1679788/000119312526299667/0001193125-26-299667-index.htm",{"events":6108},[6109,6110,6111,6112,6094],"CEO Resignation","New CEO Appointed","Key Executive Departure","Key Executive Appointment","Coinbase Announces Resignation of Chief Legal Officer Paul Grewal","On July 8, 2026, Paul Grewal, Chief Legal Officer and Secretary of Coinbase Global, Inc., notified the company of his intention to step down effective July 31, 2026. In connection with his resignation, the company expects to appoint Molly Abraham, Vice President, Legal, as the new General Counsel and Secretary. Grewal will also serve as an advisor to the company from August 1, 2026, to October 31, 2026, under an advisor agreement, during which he will receive a lump sum payment and continued vesting of his restricted stock units. The advisor agreement is filed as an exhibit to this Current Report on Form 8-K.","2026-07-09 20:01:56",[6117],{"exhibit_number":6101,"htm_reference":6118,"full_url":6119},"d74758dex101.htm","https://www.sec.gov/Archives/edgar/data/1679788/000119312526299667/d74758dex101.htm",{"symbol":5,"accessionnumber":6121,"filingdate":395,"sec_url":6122,"tags":6123,"headline":6129,"summary":6130,"sector":6066,"industry":6067,"date_processed":6131,"impact_score":6069,"exhibits":6132,"isLocked":6071},"0001679788-26-000075","https://www.sec.gov/Archives/edgar/data/1679788/000167978826000075/0001679788-26-000075-index.htm",{"events":6124},[6063,6125,6126,6127,6128],"Auditor Resignation","Auditor Dismissed","New Auditor Appointed","Audit Firm Change","Coinbase Shareholders Approve Director Elections and Accounting Firm Appointment","On June 16, 2026, Coinbase Global, Inc. held its 2026 annual meeting of shareholders. Shareholders voted to elect nine directors to serve until the 2027 annual meeting and ratified the appointment of Deloitte & Touche LLP as the independent registered public accounting firm for the year ending December 31, 2026. All director nominees were elected, and the accounting firm appointment was approved with a significant majority.","2026-06-18 21:11:40",[],{"symbol":5,"accessionnumber":6134,"filingdate":560,"sec_url":6135,"tags":6136,"headline":6139,"summary":6140,"sector":6066,"industry":6067,"date_processed":6141,"impact_score":6098,"exhibits":6142,"isLocked":6071},"0001679788-26-000053","https://www.sec.gov/Archives/edgar/data/1679788/000167978826000053/0001679788-26-000053-index.htm",{"events":6137},[6077,6138],"Earnings Miss","Coinbase Reports Q1 2026 Financial Results","Coinbase Global, Inc. reported its financial results for the quarter ended March 31, 2026, showing a net loss of $394 million. Total revenue was $1.4 billion, a 21% decrease from the previous quarter. The company maintained positive Adjusted EBITDA of $303 million, marking the 13th consecutive quarter of profitability across market cycles. Despite the net loss, the results were within the company's provided outlook.","2026-05-07 20:12:43",[6143],{"exhibit_number":6084,"htm_reference":6144,"full_url":6145},"q126earningsdeck-finalse.htm","https://www.sec.gov/Archives/edgar/data/1679788/000167978826000053/q126earningsdeck-finalse.htm",{"symbol":5,"accessionnumber":6147,"filingdate":572,"sec_url":6148,"tags":6149,"headline":6152,"summary":6153,"sector":6066,"industry":6067,"date_processed":6154,"impact_score":6098,"exhibits":6155,"isLocked":6071},"0001679788-26-000049","https://www.sec.gov/Archives/edgar/data/1679788/000167978826000049/0001679788-26-000049-index.htm",{"events":6150},[6151],"Mass Layoff","Coinbase Announces Major Workforce Reduction","On May 5, 2026, Coinbase Global, Inc. announced a restructuring plan to manage operating expenses and optimize for the AI era, involving a reduction of approximately 700 employees, or 14% of its global workforce. The company estimates total restructuring expenses between $50 million and $60 million, primarily for employee severance and termination benefits, to be recognized in the second quarter of 2026.","2026-05-05 10:58:39",[],{"symbol":5,"accessionnumber":6157,"filingdate":670,"sec_url":6158,"tags":6159,"headline":6162,"summary":6163,"sector":6066,"industry":6067,"date_processed":6164,"impact_score":6069,"exhibits":6165,"isLocked":6071},"0001679788-26-000035","https://www.sec.gov/Archives/edgar/data/1679788/000167978826000035/0001679788-26-000035-index.htm",{"events":6160},[6161],"Board Member Departure","Coinbase Director Paul Clement to Depart Board","On April 7, 2026, Paul Clement informed Coinbase Global, Inc. that he will not stand for re-election to the company's Board of Directors when his current term expires at the 2026 Annual Meeting of Shareholders. The Board anticipates reducing its size from ten to nine directors following his departure.","2026-04-10 20:09:40",[],{"symbol":5,"accessionnumber":5705,"filingdate":892,"sec_url":5707,"tags":6167,"headline":6173,"summary":6174,"sector":6066,"industry":6067,"date_processed":6175,"impact_score":6069,"exhibits":6176,"isLocked":6071},{"events":6168},[6077,6169,6170,6171,6172],"Earnings Beat","Financial Instrument Agreement","Strategic Partnership","Corporate Update","Coinbase Reports Q4 and Full-Year 2025 Financial Results and Strategic Updates","Coinbase Global, Inc. reported financial results for Q4 and full-year 2025, highlighting increased trading volume, revenue growth, and strategic initiatives for 2026. The company achieved a 156% year-over-year increase in total trading volume to $5.2 trillion, with a 9% year-over-year revenue increase to $7.2 billion. Despite a 6% quarter-over-quarter decline in transaction revenue, the company maintained profitability, reporting an Adjusted Net Income of $178 million and Adjusted EBITDA of $566 million for Q4. Coinbase also outlined its three key priorities for 2026: growing the Everything Exchange, scaling stablecoins and payments, and bringing the world onchain. The company ended 2025 with $11.3 billion in cash and cash equivalents and repurchased $1.7 billion of its Class A common stock in Q4 and through February 10, 2026.","2026-02-12 21:07:43",[6177],{"exhibit_number":6084,"htm_reference":6178,"full_url":6179},"q425shareholderletter.htm","https://www.sec.gov/Archives/edgar/data/1679788/000167978826000011/q425shareholderletter.htm",{"symbol":5,"accessionnumber":5710,"filingdate":1122,"sec_url":5712,"tags":6181,"headline":6186,"summary":6187,"sector":6066,"industry":6067,"date_processed":6188,"impact_score":6069,"exhibits":6189,"isLocked":6071},{"8.01":6182,"9.01":6184},[6183,6183],"Reverse Stock Split",[6185],"Exhibits Furnished","Coinbase Global Reincorporates to Texas","On December 15, 2025, Coinbase Global, Inc. reincorporated from Delaware to Texas, effective at 5:00 p.m. ET. The reincorporation involved no changes to the company's business, management, assets, liabilities, or contracts, but did alter the governing laws and charter documents. Shareholders' equity remained unchanged, and the company's stock continued to trade on Nasdaq under the symbol 'COIN'.","2025-12-16 11:00:48",[6190,6194,6198,6202,6206,6210,6214,6218,6222,6226],{"exhibit_number":6191,"htm_reference":6192,"full_url":6193},"EX-2.1","exhibit21planofconversion.htm","https://www.sec.gov/Archives/edgar/data/1679788/000167978825000247/exhibit21planofconversion.htm",{"exhibit_number":6195,"htm_reference":6196,"full_url":6197},"EX-3.1","exhibit31certificationoffo.htm","https://www.sec.gov/Archives/edgar/data/1679788/000167978825000247/exhibit31certificationoffo.htm",{"exhibit_number":6199,"htm_reference":6200,"full_url":6201},"EX-3.2","exhibit32bylaws.htm","https://www.sec.gov/Archives/edgar/data/1679788/000167978825000247/exhibit32bylaws.htm",{"exhibit_number":6203,"htm_reference":6204,"full_url":6205},"EX-4.1","exhibit412026notes.htm","https://www.sec.gov/Archives/edgar/data/1679788/000167978825000247/exhibit412026notes.htm",{"exhibit_number":6207,"htm_reference":6208,"full_url":6209},"EX-4.2","exhibit422029notes.htm","https://www.sec.gov/Archives/edgar/data/1679788/000167978825000247/exhibit422029notes.htm",{"exhibit_number":6211,"htm_reference":6212,"full_url":6213},"EX-4.3","exhibit432030notes.htm","https://www.sec.gov/Archives/edgar/data/1679788/000167978825000247/exhibit432030notes.htm",{"exhibit_number":6215,"htm_reference":6216,"full_url":6217},"EX-4.4","exhibit442032notes.htm","https://www.sec.gov/Archives/edgar/data/1679788/000167978825000247/exhibit442032notes.htm",{"exhibit_number":6219,"htm_reference":6220,"full_url":6221},"EX-5.1","exhibit51opinion.htm","https://www.sec.gov/Archives/edgar/data/1679788/000167978825000247/exhibit51opinion.htm",{"exhibit_number":6223,"htm_reference":6224,"full_url":6225},"EX-5.2","exhibit52opinion.htm","https://www.sec.gov/Archives/edgar/data/1679788/000167978825000247/exhibit52opinion.htm",{"exhibit_number":6227,"htm_reference":6228,"full_url":6229},"EX-5.3","exhibit53opinion.htm","https://www.sec.gov/Archives/edgar/data/1679788/000167978825000247/exhibit53opinion.htm",{"symbol":5,"accessionnumber":5715,"filingdate":1306,"sec_url":5717,"tags":6231,"headline":6235,"summary":6236,"sector":6066,"industry":6067,"date_processed":6237,"impact_score":6098,"exhibits":6238,"isLocked":6071},{"2.02":6232,"9.01":6234},[6077,6169,6233],"Raised Guidance",[6185],"Coinbase Q3 2025 Financial Results and Shareholder Letter","Coinbase Global, Inc. announced its financial results for the quarter ended September 30, 2025, with total revenue of $1.79 billion, a 60% increase from the same quarter last year. The company reported net income of $433 million and Adjusted EBITDA of $800.655 million. The results also included non-GAAP financial measures and an outlook for Q4 2025. A shareholder letter was furnished as Exhibit 99.1 to this Current Report on Form 8-K.","2025-10-30 20:07:43",[6239],{"exhibit_number":6084,"htm_reference":6240,"full_url":6241},"q325shareholderletter.htm","https://www.sec.gov/Archives/edgar/data/1679788/000167978825000207/q325shareholderletter.htm",{"symbol":5,"accessionnumber":5726,"filingdate":1618,"sec_url":5728,"tags":6243,"headline":6247,"summary":6248,"sector":6066,"industry":6067,"date_processed":6249,"impact_score":6069,"exhibits":6250,"isLocked":6071},{"8.01":6244,"9.01":6246},[6245],"Share Repurchase Program Announced",[6185],"Coinbase Files Prospectus Supplement for Share Resale","On August 15, 2025, Coinbase Global, Inc. filed a prospectus supplement to register up to 10,997,856 shares of Class A Common Stock for resale by selling stockholders. An opinion of counsel regarding the legality of the stock being registered is also included as an exhibit.","2025-08-21 21:03:23",[6251],{"exhibit_number":6219,"htm_reference":6252,"full_url":6253},"exhibit51aug2025.htm","https://www.sec.gov/Archives/edgar/data/1679788/000167978825000182/exhibit51aug2025.htm",{"symbol":5,"accessionnumber":5731,"filingdate":1647,"sec_url":5733,"tags":6255,"headline":6268,"summary":6269,"sector":6066,"industry":6067,"date_processed":6270,"impact_score":6069,"exhibits":6271,"isLocked":6071},{"1.01":6256,"2.03":6259,"3.02":6262,"8.01":6265,"9.01":6266},[6257,6258],"New Major Contract","Securities Purchase Agreement",[6260,6261],"New Debt Issued","Convertible Note Offering",[6263,6264],"Unregistered Stock Issuance","Private Placement",[6172],[6267],"No viable tag","Coinbase Announces Completion of $3 Billion Convertible Notes Offering","On August 8, 2025, Coinbase Global, Inc. completed its private offering of $3 billion aggregate principal amount of 0% Convertible Senior Notes due 2029 and 2032. The notes are convertible into Coinbase Class A common stock under specific conditions, and the company may redeem the 2032 notes under certain market conditions. Approximately $2.96 billion of net proceeds were obtained, with plans to use the funds for general corporate purposes. The company also entered into capped call transactions to mitigate potential dilution from note conversions.","2025-08-21 22:48:55",[6272,6275,6278],{"exhibit_number":6203,"htm_reference":6273,"full_url":6274},"exhibit412029indenture.htm","https://www.sec.gov/Archives/edgar/data/1679788/000167978825000171/exhibit412029indenture.htm",{"exhibit_number":6211,"htm_reference":6276,"full_url":6277},"exhibit432032indenture.htm","https://www.sec.gov/Archives/edgar/data/1679788/000167978825000171/exhibit432032indenture.htm",{"exhibit_number":6101,"htm_reference":6279,"full_url":6280},"exhibit101formofcappedcall.htm","https://www.sec.gov/Archives/edgar/data/1679788/000167978825000171/exhibit101formofcappedcall.htm",{"symbol":5,"accessionnumber":5736,"filingdate":1659,"sec_url":5738,"tags":6282,"headline":6286,"summary":6287,"sector":6066,"industry":6067,"date_processed":6288,"impact_score":6069,"exhibits":6289,"isLocked":6071},{"8.01":6283,"9.01":6285},[6284],"Convertible Notes Offering",[6185],"Coinbase Announces Pricing of Upsized Convertible Senior Notes Offering","On August 5, 2025, Coinbase Global, Inc. announced the pricing of its upsized offering of $2.6 billion aggregate principal amount of 0% convertible senior notes due 2029 and 2032 in a private placement. The offering was increased from the initially announced $2.0 billion. Coinbase also granted initial purchasers options to buy up to an additional $400 million of notes. The company intends to use the net proceeds for general corporate purposes, capped call transactions, and potential stock repurchases.","2025-08-22 00:19:37",[6290],{"exhibit_number":6084,"htm_reference":6291,"full_url":6292},"pressreleasepricing.htm","https://www.sec.gov/Archives/edgar/data/1679788/000167978825000167/pressreleasepricing.htm",{"symbol":5,"accessionnumber":5740,"filingdate":1665,"sec_url":5742,"tags":6294,"headline":6297,"summary":6298,"sector":6066,"industry":6067,"date_processed":6299,"impact_score":6069,"exhibits":6300,"isLocked":6071},{"8.01":6295,"9.01":6296},[6284],[6267],"Coinbase Announces Proposed $2.0 Billion Private Offering of Convertible Senior Notes","On August 5, 2025, Coinbase Global, Inc. announced its intention to offer, subject to market conditions, $2.0 billion aggregate principal amount of convertible senior notes due 2029 and 2032 in a private offering. The company also expects to grant initial purchasers options to purchase an additional $300 million principal amount of notes. Coinbase intends to use the net proceeds for general corporate purposes and to enter into capped call transactions to mitigate potential dilution. The offering is subject to market conditions and other factors, and the final terms will be determined upon pricing.","2025-08-22 00:56:12",[6301],{"exhibit_number":6084,"htm_reference":6302,"full_url":6303},"launchpr.htm","https://www.sec.gov/Archives/edgar/data/1679788/000167978825000163/launchpr.htm",{"symbol":5,"accessionnumber":5745,"filingdate":1682,"sec_url":5747,"tags":6305,"headline":6308,"summary":6309,"sector":6066,"industry":6067,"date_processed":6310,"impact_score":6081,"exhibits":6311,"isLocked":6071},{"2.02":6306,"9.01":6307},[6077],[6185],"Coinbase Announces Q2 2025 Financial Results","Coinbase Global, Inc. announced its financial results for the quarter ended June 30, 2025. The company reported total revenue of $1.5 billion, net income of $1.4 billion, and Adjusted EBITDA of $512 million. Despite a decline in transaction revenue and stablecoin balances, Coinbase highlighted progress in various operational areas, including derivatives trading, custody services, and stablecoin adoption. The company also discussed its strategic initiatives and regulatory developments.","2025-08-22 02:07:07",[6312],{"exhibit_number":6084,"htm_reference":6313,"full_url":6314},"q225shareholderletter.htm","https://www.sec.gov/Archives/edgar/data/1679788/000167978825000153/q225shareholderletter.htm",{"symbol":5,"accessionnumber":5755,"filingdate":1830,"sec_url":5757,"tags":6316,"headline":6321,"summary":6322,"sector":6066,"industry":6067,"date_processed":6323,"impact_score":6069,"exhibits":6324,"isLocked":6071},{"5.07":6317},[6318,6319,6320],"Director Elections Results","Proxy Battle Won","Say-on-Pay Approved","Coinbase Stockholders Re-Elect Board Members and Approve Key Proposals at 2025 Annual Meeting","On June 18, 2025, Coinbase Global, Inc. held its annual meeting of stockholders, where all ten nominees for director were re-elected, the appointment of Deloitte & Touche LLP as the independent registered public accounting firm was ratified, and the advisory vote on the compensation of the named executive officers was approved. The results show overwhelming support for the board and management's direction.","2025-08-22 07:47:17",[],{"symbol":5,"accessionnumber":5760,"filingdate":1984,"sec_url":5762,"tags":6326,"headline":6328,"summary":6329,"sector":6066,"industry":6067,"date_processed":6330,"impact_score":6081,"exhibits":6331,"isLocked":6071},{"9.01":6327},[6185],"Coinbase Cybersecurity Incident Results in Potential Data Breach","On May 11, 2025, Coinbase, a subsidiary of Coinbase Global, Inc., experienced a cybersecurity incident involving unauthorized access to customer and internal data by personnel outside the United States. The data accessed included personal identifiers, masked Social Security numbers, masked bank account numbers, government ID images, account data, and limited corporate data. Coinbase terminated the involved personnel, implemented heightened security measures, and is cooperating with law enforcement. The Company has not paid the threat actor and is offering voluntary reimbursement to affected retail customers. Preliminary remediation and reimbursement costs are estimated to be between $180 million and $400 million. No operational impacts have been reported to date.","2025-10-28 21:48:00",[],{"symbol":5,"accessionnumber":5774,"filingdate":2014,"sec_url":5776,"tags":6333,"headline":6337,"summary":6338,"sector":6066,"industry":6067,"date_processed":6339,"impact_score":6069,"exhibits":6340,"isLocked":6071},{"1.01":6334,"3.02":6335,"9.01":6336},[6257],[6263],[6185],"Coinbase Announces Acquisition of Deribit","On May 8, 2025, Coinbase Global, Inc. announced its intention to acquire all issued and outstanding ordinary shares of Deribit from its shareholders for a total consideration of $700 million in cash and 10,997,881 shares of Coinbase's Class A common stock, subject to certain conditions and adjustments. The transaction is subject to regulatory approvals and other customary conditions, with a termination fee of $100 million if the deal is not completed by November 8, 2025. Certain Deribit Shareholders have agreed to a lock-up arrangement on the shares received. The Purchase Agreement and related exhibits are filed as part of this Current Report on Form 8-K.","2025-08-22 22:57:56",[6341],{"exhibit_number":6191,"htm_reference":6342,"full_url":6343},"exhibit21-8xk.htm","https://www.sec.gov/Archives/edgar/data/1679788/000167978825000086/exhibit21-8xk.htm",{"symbol":5,"accessionnumber":5770,"filingdate":2014,"sec_url":5772,"tags":6345,"headline":6348,"summary":6349,"sector":6066,"industry":6067,"date_processed":6350,"impact_score":6081,"exhibits":6351,"isLocked":6071},{"2.02":6346,"9.01":6347},[6077],[6185],"Coinbase Reports Q1 2025 Financial Results and Announces Strategic Acquisition","Coinbase Global, Inc. reported its financial results for the first quarter of 2025, revealing a total revenue of $2.0 billion, net income of $66 million, and Adjusted EBITDA of $930 million. The company also announced a strategic acquisition of Deribit, the world's leading crypto options exchange, for approximately $2.9 billion. This acquisition aims to enhance profitability and add diversity to Coinbase's trading revenues.","2025-08-22 22:58:01",[6352],{"exhibit_number":6084,"htm_reference":6353,"full_url":6354},"q125shareholderletter.htm","https://www.sec.gov/Archives/edgar/data/1679788/000167978825000088/q125shareholderletter.htm",{"symbol":5,"accessionnumber":5779,"filingdate":2302,"sec_url":5781,"tags":6356,"headline":6360,"summary":6361,"sector":6066,"industry":6067,"date_processed":6362,"impact_score":6081,"exhibits":6363,"isLocked":6071},{"7.01":6357},[6358,6359],"Regulation FD Disclosure","Press Release Furnished","Coinbase Reaches Agreement in Principle with SEC to Dismiss Litigation","On February 21, 2025, Coinbase Global, Inc. announced that it and Coinbase, Inc. have reached an agreement in principle with the SEC Staff to jointly stipulate to the dismissal of ongoing litigation with prejudice. The litigation, which began in June 2023, involved allegations that Coinbase, Inc. had acted as an unregistered securities exchange, broker, and clearing agency, and had offered and sold securities without registration. The District Court's order on March 27, 2024, denied Coinbase judgment on the pleadings for some claims but granted it for others. Following an interlocutory appeal certification on January 7, 2025, Coinbase filed its petition for appeal on January 17, 2025. This resolution is subject to SEC Commissioners' approval.","2025-11-11 23:37:20",[],{"symbol":5,"accessionnumber":5789,"filingdate":2332,"sec_url":5791,"tags":6365,"headline":6368,"summary":6369,"sector":6066,"industry":6067,"date_processed":6370,"impact_score":6081,"exhibits":6371,"isLocked":6071},{"2.02":6366,"9.01":6367},[6077],[6267],"Coinbase Reports Financial Results for Q4 and Full Year 2024","On February 13, 2025, Coinbase Global, Inc. announced its financial results for the quarter and full year ended December 31, 2024, through a shareholder letter. The Company plans to discuss these results further in an upcoming conference call. This announcement is made pursuant to Item 2.02 of Form 8-K and includes no financial statements or exhibits under Item 9.01.","2025-11-13 23:17:18",[6372],{"exhibit_number":6084,"htm_reference":6373,"full_url":6374},"q424shareholderletter.htm","https://www.sec.gov/Archives/edgar/data/1679788/000167978825000021/q424shareholderletter.htm",{"symbol":5,"accessionnumber":5794,"filingdate":2725,"sec_url":5796,"tags":6376,"headline":6379,"summary":6380,"sector":6066,"industry":6067,"date_processed":6381,"impact_score":6069,"exhibits":6382,"isLocked":6071},{"2.02":6377,"9.01":6378},[6077,6169],[6185],"Coinbase Announces Q3 2024 Results and $1B Share Repurchase Program","Coinbase Global, Inc. reported Q3 2024 financial results, showing total revenue of $1.2 billion and net income of $75 million. The company also announced a $1.0 billion share repurchase program authorized by its board of directors in October 2024. Despite a 17% sequential decline in total revenue, Coinbase maintained positive Adjusted EBITDA for the 7th consecutive quarter at $449 million. The company highlighted progress in derivatives expansion, international growth, and stablecoin adoption, while preparing for the upcoming 2024 US elections with an eye on regulatory clarity.","2025-12-05 23:12:57",[6383],{"exhibit_number":6084,"htm_reference":6384,"full_url":6385},"q324shareholderletter.htm","https://www.sec.gov/Archives/edgar/data/1679788/000167978824000186/q324shareholderletter.htm",null,1789889674965]