[{"data":1,"prerenderedAt":3477},["ShallowReactive",2],{"company-overview-CRCL":3},{"company_profile":4,"ohlc":24,"spy":1865,"trading_signals":3141,"company_actions":3246,"filings_8k":3300,"report_history":3476,"insider_summary":3476,"filings_summary":3476,"financials_summary":3476,"institutional_summary":3476,"seo_links":3476},{"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},"CRCL","Circle Internet Group, Inc.","NYSE","XNYS","Financial Services","Capital Markets",1100,"https://www.circle.com","Circle Internet Group, Inc. is a financial technology company that operates a full-stack platform, network, and market infrastructure for stablecoin and blockchain-based applications. The company focuses on enabling businesses and developers to move money and value on public blockchains for payments, commerce, and a wide range of financial use cases. Circle issues and manages major fiat-referenced digital assets, including USDC and EURC, as well as tokenized fund products such as USYC, which are designed for use across multiple blockchain ecosystems. Its platform offerings span blockchain and developer infrastructure, digital asset liquidity, custody and trust frameworks, and applications such as payments networks and foreign exchange solutions. Circle serves enterprises, financial institutions, and fintech developers globally, providing tools to integrate stablecoins and onchain services into their products and operations. Founded in 2013 and headquartered in New York City, United States, Circle plays a prominent role in the market for regulated stablecoins and onchain financial infrastructure.","Common Stock","Mr. Jeremy D. Allaire","One World Trade Center","New York",10007,"NY","United States","332 334 0660","2026-08-08 00:00:00","True",[25,31,37,43,49,55,60,66,71,77,83,89,95,101,107,113,119,123,129,135,140,146,152,158,164,170,176,182,188,194,200,206,211,217,223,229,235,241,247,252,258,264,270,276,282,288,294,299,305,310,316,322,328,334,338,344,350,356,362,368,373,378,384,390,396,402,408,414,420,425,430,436,441,444,450,454,460,466,472,478,484,490,496,502,508,514,520,525,531,537,543,548,554,559,564,569,575,581,586,592,598,604,609,614,620,626,632,638,644,650,656,661,667,673,679,685,690,696,701,707,712,718,724,730,736,742,748,754,760,766,772,778,783,789,794,800,805,811,816,822,827,833,838,843,848,854,860,866,872,877,883,888,894,900,906,912,918,924,929,934,940,946,951,957,962,968,974,979,985,990,995,1000,1006,1012,1017,1023,1028,1034,1039,1043,1049,1054,1060,1065,1069,1074,1080,1085,1091,1097,1102,1108,1113,1119,1125,1131,1136,1141,1146,1152,1158,1164,1170,1175,1179,1185,1189,1193,1197,1202,1207,1211,1217,1222,1227,1233,1239,1244,1250,1256,1261,1267,1273,1279,1285,1291,1297,1303,1309,1315,1321,1327,1333,1339,1345,1351,1357,1363,1369,1375,1381,1387,1393,1399,1404,1410,1416,1422,1428,1434,1440,1445,1451,1457,1463,1469,1475,1481,1486,1492,1496,1501,1507,1513,1519,1525,1530,1535,1540,1546,1552,1557,1563,1569,1575,1581,1586,1592,1598,1604,1610,1616,1622,1628,1633,1639,1645,1651,1657,1663,1669,1675,1681,1687,1693,1699,1705,1711,1717,1723,1729,1735,1741,1747,1753,1759,1765,1771,1776,1781,1787,1792,1798,1804,1810,1816,1822,1828,1834,1839,1842,1845,1851,1857,1862],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",87.41,92.55,87.02,91.78,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-09-17",83,85.95,81.51,85.09,{"symbol":5,"time":38,"open":39,"high":40,"low":41,"close":42},"2026-09-16",85.72,85.96,78.26,80.45,{"symbol":5,"time":44,"open":45,"high":46,"low":47,"close":48},"2026-09-15",92.3,93.29,84.8,86.3,{"symbol":5,"time":50,"open":51,"high":52,"low":53,"close":54},"2026-09-14",92.11,97.75,92,97.42,{"symbol":5,"time":56,"open":53,"high":57,"low":58,"close":59},"2026-09-11",95.8,90.14,90.6,{"symbol":5,"time":61,"open":62,"high":63,"low":64,"close":65},"2026-09-10",90,92.96,89.5,90.32,{"symbol":5,"time":67,"open":68,"high":68,"low":69,"close":70},"2026-09-09",98.91,92.81,92.99,{"symbol":5,"time":72,"open":73,"high":74,"low":75,"close":76},"2026-09-08",100.65,100.8,95.85,96.18,{"symbol":5,"time":78,"open":79,"high":80,"low":81,"close":82},"2026-09-04",97.98,102.79,97.1,102.05,{"symbol":5,"time":84,"open":85,"high":86,"low":87,"close":88},"2026-09-03",92.07,103.28,91.7,103.23,{"symbol":5,"time":90,"open":91,"high":92,"low":93,"close":94},"2026-09-02",87.76,89.68,85.87,88.64,{"symbol":5,"time":96,"open":97,"high":98,"low":99,"close":100},"2026-09-01",92.13,93.3,88.11,89.48,{"symbol":5,"time":102,"open":103,"high":104,"low":105,"close":106},"2026-08-31",87.04,96.4,86.42,95.55,{"symbol":5,"time":108,"open":109,"high":110,"low":111,"close":112},"2026-08-28",92.61,93.96,86.91,87.14,{"symbol":5,"time":114,"open":115,"high":116,"low":117,"close":118},"2026-08-27",92.15,96.24,90.35,94.24,{"symbol":5,"time":120,"open":121,"high":63,"low":29,"close":122},"2026-08-26",89.71,89.91,{"symbol":5,"time":124,"open":125,"high":126,"low":127,"close":128},"2026-08-25",84.73,93.45,84.25,92.02,{"symbol":5,"time":130,"open":131,"high":132,"low":133,"close":134},"2026-08-24",89.93,92.31,86.64,87.72,{"symbol":5,"time":136,"open":137,"high":138,"low":139,"close":137},"2026-08-21",87.98,92.97,86.36,{"symbol":5,"time":141,"open":142,"high":143,"low":144,"close":145},"2026-08-20",82.99,85.28,79.5,83.66,{"symbol":5,"time":147,"open":148,"high":149,"low":150,"close":151},"2026-08-19",73.77,81.22,73.69,78.59,{"symbol":5,"time":153,"open":154,"high":155,"low":156,"close":157},"2026-08-18",72.81,74.22,71.41,71.73,{"symbol":5,"time":159,"open":160,"high":161,"low":162,"close":163},"2026-08-17",71.21,75.67,70.73,74.59,{"symbol":5,"time":165,"open":166,"high":167,"low":168,"close":169},"2026-08-14",74.46,74.62,71.2,71.6,{"symbol":5,"time":171,"open":172,"high":173,"low":174,"close":175},"2026-08-13",70.11,75.89,70.01,75.38,{"symbol":5,"time":177,"open":178,"high":179,"low":180,"close":181},"2026-08-12",71.84,72.38,68.81,71.28,{"symbol":5,"time":183,"open":184,"high":185,"low":186,"close":187},"2026-08-11",69.01,73.35,67.7,71.16,{"symbol":5,"time":189,"open":190,"high":191,"low":192,"close":193},"2026-08-10",67.15,67.48,64.5,67.05,{"symbol":5,"time":195,"open":196,"high":197,"low":198,"close":199},"2026-08-07",65.65,68.4,64.78,66.67,{"symbol":5,"time":201,"open":202,"high":203,"low":204,"close":205},"2026-08-06",61.24,65.91,60.01,63.28,{"symbol":5,"time":207,"open":208,"high":209,"low":210,"close":205},"2026-08-05",61.96,64.2,59.12,{"symbol":5,"time":212,"open":213,"high":214,"low":215,"close":216},"2026-08-04",60.3,64.37,60.07,63.25,{"symbol":5,"time":218,"open":219,"high":220,"low":221,"close":222},"2026-08-03",58.98,61.38,57.84,60.35,{"symbol":5,"time":224,"open":225,"high":226,"low":227,"close":228},"2026-07-31",62.72,63.51,58.66,62.61,{"symbol":5,"time":230,"open":231,"high":232,"low":233,"close":234},"2026-07-30",61.48,64.64,61,64.24,{"symbol":5,"time":236,"open":237,"high":238,"low":239,"close":240},"2026-07-29",63.16,64.47,60.55,61.36,{"symbol":5,"time":242,"open":243,"high":244,"low":245,"close":246},"2026-07-28",62.03,65.88,61.23,64.32,{"symbol":5,"time":248,"open":249,"high":250,"low":228,"close":251},"2026-07-27",63.63,66.24,65.67,{"symbol":5,"time":253,"open":254,"high":255,"low":256,"close":257},"2026-07-24",61.62,63.18,59.96,62.36,{"symbol":5,"time":259,"open":260,"high":261,"low":262,"close":263},"2026-07-23",65,65.41,61.35,62.18,{"symbol":5,"time":265,"open":266,"high":267,"low":268,"close":269},"2026-07-22",67.95,70.23,65.35,66.16,{"symbol":5,"time":271,"open":272,"high":273,"low":274,"close":275},"2026-07-21",68.94,72.68,68.65,71.08,{"symbol":5,"time":277,"open":278,"high":279,"low":280,"close":281},"2026-07-20",60.95,66.98,60.87,65.45,{"symbol":5,"time":283,"open":284,"high":285,"low":286,"close":287},"2026-07-17",59.18,62.4,58.68,60.46,{"symbol":5,"time":289,"open":290,"high":291,"low":292,"close":293},"2026-07-16",64.43,64.9,60.36,60.64,{"symbol":5,"time":295,"open":296,"high":297,"low":216,"close":298},"2026-07-15",64.46,66.85,65.69,{"symbol":5,"time":300,"open":301,"high":302,"low":303,"close":304},"2026-07-14",61.66,63.49,59.29,63.22,{"symbol":5,"time":306,"open":307,"high":308,"low":257,"close":309},"2026-07-13",64.42,66.1,63,{"symbol":5,"time":311,"open":312,"high":313,"low":314,"close":315},"2026-07-10",70.66,72.86,65.07,66.14,{"symbol":5,"time":317,"open":318,"high":319,"low":320,"close":321},"2026-07-09",62.95,64.8,61.67,63.01,{"symbol":5,"time":323,"open":324,"high":325,"low":326,"close":327},"2026-07-08",64.19,64.48,61.88,64.07,{"symbol":5,"time":329,"open":330,"high":331,"low":332,"close":333},"2026-07-07",67.75,69.05,64.58,65.15,{"symbol":5,"time":335,"open":336,"high":337,"low":318,"close":274},"2026-07-06",64.56,69.98,{"symbol":5,"time":339,"open":340,"high":341,"low":342,"close":343},"2026-07-02",63.81,69.25,63.66,64.62,{"symbol":5,"time":345,"open":346,"high":347,"low":348,"close":349},"2026-07-01",63.71,66.25,61.77,61.95,{"symbol":5,"time":351,"open":352,"high":353,"low":354,"close":355},"2026-06-30",72.25,73.2,62.52,62.63,{"symbol":5,"time":357,"open":358,"high":359,"low":360,"close":361},"2026-06-29",75.18,76.15,72.39,75.96,{"symbol":5,"time":363,"open":364,"high":365,"low":366,"close":367},"2026-06-26",67.92,74.45,67.37,73.57,{"symbol":5,"time":369,"open":370,"high":371,"low":372,"close":180},"2026-06-25",71.3,71.57,67.51,{"symbol":5,"time":374,"open":375,"high":375,"low":376,"close":377},"2026-06-24",75.6,70.07,70.98,{"symbol":5,"time":379,"open":380,"high":381,"low":382,"close":383},"2026-06-23",76.11,78.22,74.7,75.68,{"symbol":5,"time":385,"open":386,"high":387,"low":388,"close":389},"2026-06-22",81.25,84.86,78.97,79.95,{"symbol":5,"time":391,"open":392,"high":393,"low":394,"close":395},"2026-06-18",80.28,81.4,76.84,80.23,{"symbol":5,"time":397,"open":398,"high":399,"low":400,"close":401},"2026-06-17",79.1,85.24,78.5,80.59,{"symbol":5,"time":403,"open":404,"high":405,"low":406,"close":407},"2026-06-16",82.5,82.92,78.71,79.72,{"symbol":5,"time":409,"open":410,"high":411,"low":412,"close":413},"2026-06-15",82.89,87.3,82.41,83.37,{"symbol":5,"time":415,"open":416,"high":417,"low":418,"close":419},"2026-06-12",82.01,82.05,77.61,77.84,{"symbol":5,"time":421,"open":144,"high":422,"low":423,"close":424},"2026-06-11",83.91,78.61,82.63,{"symbol":5,"time":426,"open":427,"high":428,"low":429,"close":427},"2026-06-10",78.93,84.3,78.6,{"symbol":5,"time":431,"open":432,"high":433,"low":434,"close":435},"2026-06-09",81.17,87.38,77.87,81.1,{"symbol":5,"time":437,"open":438,"high":439,"low":393,"close":440},"2026-06-08",84.01,84.13,82.53,{"symbol":5,"time":442,"open":99,"high":99,"low":443,"close":392},"2026-06-05",78.41,{"symbol":5,"time":445,"open":446,"high":447,"low":448,"close":449},"2026-06-04",90.89,95.18,89.2,90.54,{"symbol":5,"time":451,"open":452,"high":452,"low":453,"close":453},"2026-06-03",99.18,90.13,{"symbol":5,"time":455,"open":456,"high":457,"low":458,"close":459},"2026-06-02",101.88,103.77,98.55,100.85,{"symbol":5,"time":461,"open":462,"high":463,"low":464,"close":465},"2026-06-01",108.72,109.5,104.26,104.97,{"symbol":5,"time":467,"open":468,"high":469,"low":470,"close":471},"2026-05-29",108.03,114.44,106.75,113,{"symbol":5,"time":473,"open":474,"high":475,"low":476,"close":477},"2026-05-28",101.44,108.38,97.69,108.24,{"symbol":5,"time":479,"open":480,"high":481,"low":482,"close":483},"2026-05-27",103,106.6,102.33,102.64,{"symbol":5,"time":485,"open":486,"high":487,"low":488,"close":489},"2026-05-26",112.22,113.04,104.14,104.17,{"symbol":5,"time":491,"open":492,"high":493,"low":494,"close":495},"2026-05-22",116.12,118.85,112.2,113.12,{"symbol":5,"time":497,"open":498,"high":499,"low":500,"close":501},"2026-05-21",111,117.94,110.43,114.88,{"symbol":5,"time":503,"open":504,"high":505,"low":506,"close":507},"2026-05-20",111.37,113.48,109.06,111.62,{"symbol":5,"time":509,"open":510,"high":511,"low":512,"close":513},"2026-05-19",109.2,115.36,108.67,111.03,{"symbol":5,"time":515,"open":516,"high":517,"low":518,"close":519},"2026-05-18",112.1,114.78,107.21,111.39,{"symbol":5,"time":521,"open":522,"high":523,"low":519,"close":524},"2026-05-15",117.47,118.26,114,{"symbol":5,"time":526,"open":527,"high":528,"low":529,"close":530},"2026-05-14",123.6,132.44,118.37,123.88,{"symbol":5,"time":532,"open":533,"high":534,"low":535,"close":536},"2026-05-13",125.73,130.73,118.2,126.57,{"symbol":5,"time":538,"open":539,"high":540,"low":541,"close":542},"2026-05-12",129.99,140,120.5,123.65,{"symbol":5,"time":544,"open":493,"high":545,"low":546,"close":547},"2026-05-11",134.8,105.36,131.76,{"symbol":5,"time":549,"open":550,"high":551,"low":552,"close":553},"2026-05-08",114.26,115,108.91,113.67,{"symbol":5,"time":555,"open":523,"high":556,"low":557,"close":558},"2026-05-07",120.48,109.6,113.25,{"symbol":5,"time":560,"open":551,"high":561,"low":562,"close":563},"2026-05-06",122.86,113.2,121.8,{"symbol":5,"time":565,"open":566,"high":566,"low":567,"close":568},"2026-05-05",121.4,112.45,114.19,{"symbol":5,"time":570,"open":571,"high":572,"low":573,"close":574},"2026-05-04",107.13,119.99,106.9,119.53,{"symbol":5,"time":576,"open":577,"high":578,"low":579,"close":580},"2026-05-01",92.77,100.01,92.21,99.7,{"symbol":5,"time":582,"open":583,"high":583,"low":584,"close":585},"2026-04-30",95.29,89.9,90.88,{"symbol":5,"time":587,"open":588,"high":589,"low":590,"close":591},"2026-04-29",93.55,96.27,90.19,95.56,{"symbol":5,"time":593,"open":594,"high":595,"low":596,"close":597},"2026-04-28",92.5,95.39,92.26,94.35,{"symbol":5,"time":599,"open":600,"high":601,"low":602,"close":603},"2026-04-27",98.56,98.8,94.29,95.44,{"symbol":5,"time":605,"open":606,"high":480,"low":607,"close":608},"2026-04-24",102.27,97.56,99.66,{"symbol":5,"time":610,"open":611,"high":612,"low":613,"close":578},"2026-04-23",101.22,103.65,97.9,{"symbol":5,"time":615,"open":616,"high":617,"low":618,"close":619},"2026-04-22",99.95,105.79,99.38,104.36,{"symbol":5,"time":621,"open":622,"high":623,"low":624,"close":625},"2026-04-21",104.73,105.1,95.79,96.02,{"symbol":5,"time":627,"open":628,"high":629,"low":630,"close":631},"2026-04-20",102.48,106.5,98.5,106.36,{"symbol":5,"time":633,"open":634,"high":635,"low":636,"close":637},"2026-04-17",110.37,111.2,102.7,105.91,{"symbol":5,"time":639,"open":640,"high":641,"low":642,"close":643},"2026-04-16",107,108.04,101.7,107.46,{"symbol":5,"time":645,"open":646,"high":647,"low":648,"close":649},"2026-04-15",107.58,108.7,102.93,105.52,{"symbol":5,"time":651,"open":652,"high":653,"low":654,"close":655},"2026-04-14",102.26,110.51,101.41,105.49,{"symbol":5,"time":657,"open":658,"high":659,"low":660,"close":659},"2026-04-13",86.34,98.68,86.27,{"symbol":5,"time":662,"open":663,"high":664,"low":665,"close":666},"2026-04-10",88.05,90.33,84.91,88.04,{"symbol":5,"time":668,"open":669,"high":670,"low":671,"close":672},"2026-04-09",93.06,93.95,84.6,85.1,{"symbol":5,"time":674,"open":675,"high":676,"low":677,"close":678},"2026-04-08",101.29,101.82,93,94.44,{"symbol":5,"time":680,"open":681,"high":682,"low":683,"close":684},"2026-04-07",90.97,95.28,88,94.12,{"symbol":5,"time":686,"open":687,"high":688,"low":689,"close":115},"2026-04-06",93.09,94.7,91.02,{"symbol":5,"time":691,"open":692,"high":693,"low":694,"close":695},"2026-04-02",87.45,90.39,84.27,90.26,{"symbol":5,"time":697,"open":698,"high":699,"low":695,"close":700},"2026-04-01",98.42,99.46,90.74,{"symbol":5,"time":702,"open":703,"high":704,"low":705,"close":706},"2026-03-31",91.25,97.8,89.4,95.41,{"symbol":5,"time":708,"open":709,"high":710,"low":711,"close":122},"2026-03-30",96.26,96.5,88.27,{"symbol":5,"time":713,"open":714,"high":715,"low":716,"close":717},"2026-03-27",97.74,97.78,90.85,93.66,{"symbol":5,"time":719,"open":720,"high":721,"low":722,"close":723},"2026-03-26",101.91,103.55,97.31,98.27,{"symbol":5,"time":725,"open":726,"high":727,"low":728,"close":729},"2026-03-25",106.77,110.25,101.6,103.86,{"symbol":5,"time":731,"open":732,"high":733,"low":734,"close":735},"2026-03-24",126.35,127.08,98.31,101.17,{"symbol":5,"time":737,"open":738,"high":739,"low":740,"close":741},"2026-03-23",124.15,127.48,121.32,126.64,{"symbol":5,"time":743,"open":744,"high":745,"low":746,"close":747},"2026-03-20",127.98,132.38,122.91,126.03,{"symbol":5,"time":749,"open":750,"high":751,"low":752,"close":753},"2026-03-19",126.33,129.74,121.41,128.33,{"symbol":5,"time":755,"open":756,"high":757,"low":758,"close":759},"2026-03-18",131.49,135.49,128,132.84,{"symbol":5,"time":761,"open":762,"high":763,"low":764,"close":765},"2026-03-17",124.01,136.65,122.74,132.31,{"symbol":5,"time":767,"open":768,"high":769,"low":770,"close":771},"2026-03-16",120.15,126.5,119.77,125.83,{"symbol":5,"time":773,"open":774,"high":775,"low":776,"close":777},"2026-03-13",118.34,119.3,113.16,115.38,{"symbol":5,"time":779,"open":487,"high":780,"low":781,"close":782},"2026-03-12",117.78,112.15,114.18,{"symbol":5,"time":784,"open":785,"high":786,"low":787,"close":788},"2026-03-11",119.8,123.4,111.72,112.81,{"symbol":5,"time":790,"open":791,"high":563,"low":792,"close":793},"2026-03-10",113.44,112.8,118.09,{"symbol":5,"time":795,"open":796,"high":797,"low":798,"close":799},"2026-03-09",105.21,112.66,104.9,111.84,{"symbol":5,"time":801,"open":802,"high":803,"low":804,"close":720},"2026-03-06",102.82,106.29,100.07,{"symbol":5,"time":806,"open":807,"high":808,"low":809,"close":810},"2026-03-05",105.27,110.12,103.3,105.74,{"symbol":5,"time":812,"open":813,"high":814,"low":815,"close":807},"2026-03-04",102.8,106.35,101.4,{"symbol":5,"time":817,"open":818,"high":819,"low":820,"close":821},"2026-03-03",91.5,104.3,91.13,99.63,{"symbol":5,"time":823,"open":824,"high":825,"low":395,"close":826},"2026-03-02",80.8,96.61,96.14,{"symbol":5,"time":828,"open":829,"high":830,"low":831,"close":832},"2026-02-27",83.62,84.98,80.97,83.44,{"symbol":5,"time":834,"open":835,"high":59,"low":836,"close":837},"2026-02-26",81.57,81.23,87.21,{"symbol":5,"time":839,"open":148,"high":840,"low":841,"close":842},"2026-02-25",83.35,71.19,83.14,{"symbol":5,"time":844,"open":845,"high":318,"low":846,"close":847},"2026-02-24",60.39,59.46,61.37,{"symbol":5,"time":849,"open":850,"high":851,"low":852,"close":853},"2026-02-23",62.1,63.13,59.83,61.17,{"symbol":5,"time":855,"open":856,"high":857,"low":858,"close":859},"2026-02-20",62.25,65.5,61.5,63.02,{"symbol":5,"time":861,"open":862,"high":863,"low":864,"close":865},"2026-02-19",62.27,62.85,59.8,61.92,{"symbol":5,"time":867,"open":868,"high":869,"low":870,"close":871},"2026-02-18",62.13,64.7,61.2,63.15,{"symbol":5,"time":873,"open":874,"high":875,"low":876,"close":254},"2026-02-17",59.27,62.9,57.02,{"symbol":5,"time":878,"open":879,"high":880,"low":881,"close":882},"2026-02-13",58.44,62.2,57.23,60.04,{"symbol":5,"time":884,"open":885,"high":885,"low":886,"close":887},"2026-02-12",58.75,55.31,56.63,{"symbol":5,"time":889,"open":890,"high":891,"low":892,"close":893},"2026-02-11",59.11,59.17,55.89,57.86,{"symbol":5,"time":895,"open":896,"high":897,"low":898,"close":899},"2026-02-10",58.54,62,58.3,59.75,{"symbol":5,"time":901,"open":902,"high":903,"low":904,"close":905},"2026-02-09",56.33,60.88,55.76,60.1,{"symbol":5,"time":907,"open":908,"high":909,"low":910,"close":911},"2026-02-06",53.81,57.8,53.62,57.04,{"symbol":5,"time":913,"open":914,"high":915,"low":916,"close":917},"2026-02-05",53.63,54.48,49.9,50.23,{"symbol":5,"time":919,"open":920,"high":921,"low":922,"close":923},"2026-02-04",56.19,56.29,51.52,55.05,{"symbol":5,"time":925,"open":926,"high":926,"low":927,"close":928},"2026-02-03",60.17,53.76,56.16,{"symbol":5,"time":930,"open":858,"high":931,"low":932,"close":933},"2026-02-02",61.87,58.41,58.86,{"symbol":5,"time":935,"open":936,"high":937,"low":938,"close":939},"2026-01-30",66.6,66.91,61.89,63.93,{"symbol":5,"time":941,"open":942,"high":943,"low":944,"close":945},"2026-01-29",70.31,70.6,65.75,67.55,{"symbol":5,"time":947,"open":313,"high":948,"low":949,"close":950},"2026-01-28",77,71.91,72.84,{"symbol":5,"time":952,"open":953,"high":954,"low":955,"close":956},"2026-01-27",70.38,70.54,67.5,69.96,{"symbol":5,"time":958,"open":174,"high":959,"low":960,"close":961},"2026-01-26",72.43,69.85,70.9,{"symbol":5,"time":963,"open":964,"high":965,"low":966,"close":967},"2026-01-23",70.86,72.55,69.88,71.33,{"symbol":5,"time":969,"open":970,"high":971,"low":972,"close":973},"2026-01-22",73.55,73.81,70.76,71.35,{"symbol":5,"time":975,"open":976,"high":163,"low":977,"close":978},"2026-01-21",72.9,70.42,72.64,{"symbol":5,"time":980,"open":981,"high":982,"low":983,"close":984},"2026-01-20",75.7,77.47,72.62,72.7,{"symbol":5,"time":986,"open":987,"high":988,"low":989,"close":423},"2026-01-16",76.74,80.02,75.58,{"symbol":5,"time":991,"open":992,"high":993,"low":380,"close":994},"2026-01-15",83.47,83.79,76.6,{"symbol":5,"time":996,"open":997,"high":998,"low":999,"close":47},"2026-01-14",84.99,88.46,81.75,{"symbol":5,"time":1001,"open":1002,"high":1003,"low":1004,"close":1005},"2026-01-13",83.24,84.28,80.29,83.46,{"symbol":5,"time":1007,"open":1008,"high":1009,"low":1010,"close":1011},"2026-01-12",81.14,83.12,79.85,82.9,{"symbol":5,"time":1013,"open":1014,"high":1015,"low":1016,"close":1011},"2026-01-09",82.2,84.33,79.45,{"symbol":5,"time":1018,"open":1019,"high":1020,"low":1021,"close":1022},"2026-01-08",79.9,82.72,78.85,81.79,{"symbol":5,"time":1024,"open":1025,"high":1026,"low":1027,"close":401},"2026-01-07",83.19,83.6,80.53,{"symbol":5,"time":1029,"open":1030,"high":1031,"low":1032,"close":1033},"2026-01-06",86,86.2,81.95,84.85,{"symbol":5,"time":1035,"open":1036,"high":1037,"low":1038,"close":47},"2026-01-05",84.58,88.06,84.1,{"symbol":5,"time":1040,"open":1041,"high":1036,"low":1042,"close":992},"2026-01-02",80.84,79.62,{"symbol":5,"time":1044,"open":1045,"high":1046,"low":1047,"close":1048},"2025-12-31",79.96,80.39,78.77,79.3,{"symbol":5,"time":1050,"open":1051,"high":410,"low":1052,"close":1053},"2025-12-30",80.18,79.65,79.89,{"symbol":5,"time":1055,"open":1056,"high":1057,"low":1058,"close":1059},"2025-12-29",79.25,83.04,79.12,80.51,{"symbol":5,"time":1061,"open":1062,"high":404,"low":1063,"close":1064},"2025-12-26",82.39,79.71,81.27,{"symbol":5,"time":1066,"open":1020,"high":1057,"low":1067,"close":1068},"2025-12-24",79.86,82.64,{"symbol":5,"time":1070,"open":47,"high":1071,"low":1072,"close":1073},"2025-12-23",85.57,81.02,82.73,{"symbol":5,"time":1075,"open":1076,"high":1077,"low":1078,"close":1079},"2025-12-22",87.74,91.2,86.43,87,{"symbol":5,"time":1081,"open":1082,"high":48,"low":1083,"close":1084},"2025-12-19",82.44,82.43,86.13,{"symbol":5,"time":1086,"open":1087,"high":1088,"low":1089,"close":1090},"2025-12-18",82.74,84.47,80.08,80.99,{"symbol":5,"time":1092,"open":1093,"high":1094,"low":1095,"close":1096},"2025-12-17",82.88,85.74,79.08,79.2,{"symbol":5,"time":1098,"open":1099,"high":1100,"low":1101,"close":33},"2025-12-16",77.86,83.5,77.33,{"symbol":5,"time":1103,"open":1104,"high":1105,"low":1106,"close":1107},"2025-12-15",83.85,84.18,74.73,75.46,{"symbol":5,"time":1109,"open":1110,"high":1111,"low":1112,"close":992},"2025-12-12",89.53,91.3,82.03,{"symbol":5,"time":1114,"open":1115,"high":1116,"low":1117,"close":1118},"2025-12-11",85.85,89.26,83.33,88.57,{"symbol":5,"time":1120,"open":1121,"high":1122,"low":1123,"close":1124},"2025-12-10",87.34,89.55,85.05,88.41,{"symbol":5,"time":1126,"open":1127,"high":1128,"low":1129,"close":1130},"2025-12-09",83.23,89.98,81.76,88.88,{"symbol":5,"time":1132,"open":1133,"high":27,"low":1134,"close":1135},"2025-12-08",86.95,81.34,83.96,{"symbol":5,"time":1137,"open":1138,"high":1139,"low":842,"close":1140},"2025-12-05",86.09,86.66,85.62,{"symbol":5,"time":1142,"open":1143,"high":711,"low":1144,"close":1145},"2025-12-04",83.98,83.2,87.46,{"symbol":5,"time":1147,"open":1148,"high":1149,"low":1150,"close":1151},"2025-12-03",78.39,86.59,75.97,86.29,{"symbol":5,"time":1153,"open":1154,"high":1155,"low":1156,"close":1157},"2025-12-02",78.4,80.73,77.18,77.44,{"symbol":5,"time":1159,"open":1160,"high":1161,"low":1162,"close":1163},"2025-12-01",77.49,79.84,75.23,75.94,{"symbol":5,"time":1165,"open":1166,"high":1167,"low":1168,"close":1169},"2025-11-28",75.31,81.48,74.02,79.93,{"symbol":5,"time":1171,"open":1172,"high":1173,"low":1174,"close":978},"2025-11-26",71.15,73.29,68.86,{"symbol":5,"time":1176,"open":1177,"high":172,"low":1178,"close":172},"2025-11-25",69.14,68.05,{"symbol":5,"time":1180,"open":1181,"high":1182,"low":1183,"close":1184},"2025-11-24",72,73.43,69.61,72.74,{"symbol":5,"time":1186,"open":1187,"high":1188,"low":315,"close":967},"2025-11-21",66.93,72.33,{"symbol":5,"time":1190,"open":1191,"high":156,"low":1192,"close":1187},"2025-11-20",71.29,64.92,{"symbol":5,"time":1194,"open":1195,"high":994,"low":945,"close":1196},"2025-11-19",76.49,69.72,{"symbol":5,"time":1198,"open":1199,"high":1200,"low":1201,"close":994},"2025-11-18",75.62,78.15,75.04,{"symbol":5,"time":1203,"open":1022,"high":1204,"low":1205,"close":1206},"2025-11-17",81.9,75.1,76.59,{"symbol":5,"time":1208,"open":1100,"high":1123,"low":1209,"close":1210},"2025-11-14",81.5,81.89,{"symbol":5,"time":1212,"open":1213,"high":1214,"low":1215,"close":1216},"2025-11-13",86.02,88.42,81.38,82.34,{"symbol":5,"time":1218,"open":1219,"high":1220,"low":1221,"close":48},"2025-11-12",93.85,95.52,85.86,{"symbol":5,"time":1223,"open":82,"high":1224,"low":1225,"close":1226},"2025-11-11",102.49,97.95,98.3,{"symbol":5,"time":1228,"open":1229,"high":1230,"low":1231,"close":1232},"2025-11-10",107.8,110.54,102.58,104.1,{"symbol":5,"time":1234,"open":1235,"high":1236,"low":1237,"close":1238},"2025-11-07",99,103.33,96.1,103.14,{"symbol":5,"time":1240,"open":1241,"high":1242,"low":1243,"close":578},"2025-11-06",113.05,113.36,100,{"symbol":5,"time":1245,"open":1246,"high":1247,"low":1248,"close":1249},"2025-11-05",113.1,114.85,111.94,113.03,{"symbol":5,"time":1251,"open":1252,"high":1253,"low":1254,"close":1255},"2025-11-04",113.79,117.2,108.9,111.25,{"symbol":5,"time":1257,"open":1258,"high":1258,"low":1259,"close":1260},"2025-11-03",125.75,117.83,117.86,{"symbol":5,"time":1262,"open":1263,"high":1264,"low":1265,"close":1266},"2025-10-31",126.31,129.4,124.88,126.98,{"symbol":5,"time":1268,"open":1269,"high":1270,"low":1271,"close":1272},"2025-10-30",129.97,130,122.49,122.71,{"symbol":5,"time":1274,"open":1275,"high":1276,"low":1277,"close":1278},"2025-10-29",136,136.05,129.68,131.74,{"symbol":5,"time":1280,"open":1281,"high":1282,"low":1283,"close":1284},"2025-10-28",143.25,143.38,135.85,136.11,{"symbol":5,"time":1286,"open":1287,"high":1288,"low":1289,"close":1290},"2025-10-27",146.93,147.44,138.1,143.29,{"symbol":5,"time":1292,"open":1293,"high":1294,"low":1295,"close":1296},"2025-10-24",132.96,144.03,131.02,142.05,{"symbol":5,"time":1298,"open":1299,"high":1300,"low":1301,"close":1302},"2025-10-23",124.98,130.01,124.31,129.86,{"symbol":5,"time":1304,"open":1305,"high":1306,"low":1307,"close":1308},"2025-10-22",128.57,131,122.5,124.79,{"symbol":5,"time":1310,"open":1311,"high":1312,"low":1313,"close":1314},"2025-10-21",130.45,133,125.65,129.85,{"symbol":5,"time":1316,"open":1317,"high":1318,"low":1319,"close":1320},"2025-10-20",129.79,135.73,128.25,130.81,{"symbol":5,"time":1322,"open":1323,"high":1324,"low":1325,"close":1326},"2025-10-17",125.25,127.76,123.09,126.49,{"symbol":5,"time":1328,"open":1329,"high":1330,"low":1331,"close":1332},"2025-10-16",135.92,136.87,127.88,128.46,{"symbol":5,"time":1334,"open":1335,"high":1336,"low":1337,"close":1338},"2025-10-15",137.32,141.1,132.58,134.48,{"symbol":5,"time":1340,"open":1341,"high":1342,"low":1343,"close":1344},"2025-10-14",133.25,138.62,129.33,134.46,{"symbol":5,"time":1346,"open":1347,"high":1348,"low":1349,"close":1350},"2025-10-13",138.06,141.38,135.11,137.47,{"symbol":5,"time":1352,"open":1353,"high":1354,"low":1355,"close":1356},"2025-10-10",150.89,159.47,132.61,132.94,{"symbol":5,"time":1358,"open":1359,"high":1360,"low":1361,"close":1362},"2025-10-09",150.8,153.88,145.8,150.48,{"symbol":5,"time":1364,"open":1365,"high":1366,"low":1367,"close":1368},"2025-10-08",150.3,152.16,143.55,150.46,{"symbol":5,"time":1370,"open":1371,"high":1372,"low":1373,"close":1374},"2025-10-07",152,157.56,144.18,148.72,{"symbol":5,"time":1376,"open":1377,"high":1378,"low":1379,"close":1380},"2025-10-06",154.01,154.17,145.56,148.51,{"symbol":5,"time":1382,"open":1383,"high":1384,"low":1385,"close":1386},"2025-10-03",148.4,156.47,144.14,145.78,{"symbol":5,"time":1388,"open":1389,"high":1390,"low":1391,"close":1392},"2025-10-02",133.45,152.05,132.75,149.72,{"symbol":5,"time":1394,"open":1395,"high":1396,"low":1397,"close":1398},"2025-10-01",133.62,137.27,127.6,129.03,{"symbol":5,"time":1400,"open":1401,"high":1402,"low":1403,"close":1337},"2025-09-30",136.2,137.99,132.37,{"symbol":5,"time":1405,"open":1406,"high":1407,"low":1408,"close":1409},"2025-09-29",129.5,137.8,128.5,133.66,{"symbol":5,"time":1411,"open":1412,"high":1413,"low":1414,"close":1415},"2025-09-26",125.42,128.49,122.83,126.99,{"symbol":5,"time":1417,"open":1418,"high":1419,"low":1420,"close":1421},"2025-09-25",128.99,130.26,124.3,124.66,{"symbol":5,"time":1423,"open":1424,"high":1425,"low":1426,"close":1427},"2025-09-24",133.73,136.34,130.04,131.58,{"symbol":5,"time":1429,"open":1430,"high":1431,"low":1432,"close":1433},"2025-09-23",138.67,141.6,130.7,130.97,{"symbol":5,"time":1435,"open":1436,"high":1437,"low":1438,"close":1439},"2025-09-22",139.88,140.71,134.56,137.64,{"symbol":5,"time":1441,"open":1442,"high":1443,"low":1444,"close":1385},"2025-09-19",145.05,147.7,139.53,{"symbol":5,"time":1446,"open":1447,"high":1448,"low":1449,"close":1450},"2025-09-18",134.74,143.58,134.07,140.42,{"symbol":5,"time":1452,"open":1453,"high":1454,"low":1455,"close":1456},"2025-09-17",135,146.5,128.26,131.04,{"symbol":5,"time":1458,"open":1459,"high":1460,"low":1461,"close":1462},"2025-09-16",139.6,142.55,133.92,134.81,{"symbol":5,"time":1464,"open":1465,"high":1466,"low":1467,"close":1468},"2025-09-15",129.9,135.78,125.08,134.05,{"symbol":5,"time":1470,"open":1471,"high":1472,"low":1473,"close":1474},"2025-09-12",134.85,134.9,124.5,125.32,{"symbol":5,"time":1476,"open":1477,"high":1478,"low":1479,"close":1480},"2025-09-11",114.22,136.49,113.3,133.7,{"symbol":5,"time":1482,"open":1483,"high":1299,"low":1484,"close":1485},"2025-09-10",119.97,113.17,113.69,{"symbol":5,"time":1487,"open":1488,"high":1489,"low":1490,"close":1491},"2025-09-09",113.63,120.75,112.62,117.99,{"symbol":5,"time":1493,"open":524,"high":780,"low":1494,"close":1495},"2025-09-08",110.05,112.46,{"symbol":5,"time":1497,"open":780,"high":1498,"low":1499,"close":1500},"2025-09-05",118.8,108.02,114.56,{"symbol":5,"time":1502,"open":1503,"high":1504,"low":1505,"close":1506},"2025-09-04",117.64,120.32,115.08,117.49,{"symbol":5,"time":1508,"open":1509,"high":1510,"low":1511,"close":1512},"2025-09-03",122.09,122.27,116.6,118.46,{"symbol":5,"time":1514,"open":1515,"high":1516,"low":1517,"close":1518},"2025-09-02",128.56,131.69,119.6,120.14,{"symbol":5,"time":1520,"open":1521,"high":1522,"low":1523,"close":1524},"2025-08-29",131.07,135.97,129,131.98,{"symbol":5,"time":1526,"open":1523,"high":1527,"low":1528,"close":1529},"2025-08-28",132.78,127.66,130.94,{"symbol":5,"time":1531,"open":1532,"high":1419,"low":1533,"close":1534},"2025-08-27",129.05,126.01,127.4,{"symbol":5,"time":1536,"open":1537,"high":1538,"low":1539,"close":1532},"2025-08-26",125.6,130.25,124.16,{"symbol":5,"time":1541,"open":1542,"high":1543,"low":1544,"close":1545},"2025-08-25",134.36,135.32,124.7,125.24,{"symbol":5,"time":1547,"open":1548,"high":1549,"low":1550,"close":1551},"2025-08-22",132.99,144.7,131.05,135.04,{"symbol":5,"time":1553,"open":1453,"high":1554,"low":1555,"close":1556},"2025-08-21",136.99,131.59,131.8,{"symbol":5,"time":1558,"open":1559,"high":1560,"low":1561,"close":1562},"2025-08-20",136.94,139.5,129.1,137.81,{"symbol":5,"time":1564,"open":1565,"high":1566,"low":1567,"close":1568},"2025-08-19",143.98,144.65,133.11,135.23,{"symbol":5,"time":1570,"open":1571,"high":1572,"low":1573,"close":1574},"2025-08-18",148.7,149.45,141.35,141.58,{"symbol":5,"time":1576,"open":1577,"high":1578,"low":1579,"close":1580},"2025-08-15",141.16,151.47,139.25,149.26,{"symbol":5,"time":1582,"open":1371,"high":1583,"low":1584,"close":1585},"2025-08-14",156.8,136.4,139.23,{"symbol":5,"time":1587,"open":1588,"high":1589,"low":1590,"close":1591},"2025-08-13",156.64,164.64,152.15,153.16,{"symbol":5,"time":1593,"open":1594,"high":1595,"low":1596,"close":1597},"2025-08-12",186.3,189.92,161.51,163.21,{"symbol":5,"time":1599,"open":1600,"high":1601,"low":1602,"close":1603},"2025-08-11",161.01,169.8,155.53,161.17,{"symbol":5,"time":1605,"open":1606,"high":1607,"low":1608,"close":1609},"2025-08-08",155.01,163.22,154.12,159.03,{"symbol":5,"time":1611,"open":1612,"high":1613,"low":1614,"close":1615},"2025-08-07",167.68,169.92,151.1,152.93,{"symbol":5,"time":1617,"open":1618,"high":1619,"low":1620,"close":1621},"2025-08-06",150.09,162.44,149,161.71,{"symbol":5,"time":1623,"open":1624,"high":1625,"low":1626,"close":1627},"2025-08-05",160,164.32,153.91,153.93,{"symbol":5,"time":1629,"open":1630,"high":1630,"low":1631,"close":1632},"2025-08-04",172.1,154.5,164.82,{"symbol":5,"time":1634,"open":1635,"high":1636,"low":1637,"close":1638},"2025-08-01",176.93,181.55,167.3,168.1,{"symbol":5,"time":1640,"open":1641,"high":1642,"low":1643,"close":1644},"2025-07-31",188.76,189.87,183,183.52,{"symbol":5,"time":1646,"open":1647,"high":1648,"low":1649,"close":1650},"2025-07-30",182.62,193.33,182.1,190.5,{"symbol":5,"time":1652,"open":1653,"high":1654,"low":1655,"close":1656},"2025-07-29",187.88,190.75,180.68,181.64,{"symbol":5,"time":1658,"open":1659,"high":1660,"low":1661,"close":1662},"2025-07-28",196.98,197.9,183.91,185.36,{"symbol":5,"time":1664,"open":1665,"high":1666,"low":1667,"close":1668},"2025-07-25",192.54,195.7,187.5,192.86,{"symbol":5,"time":1670,"open":1671,"high":1672,"low":1673,"close":1674},"2025-07-24",199.75,201.25,189.23,193.08,{"symbol":5,"time":1676,"open":1677,"high":1678,"low":1679,"close":1680},"2025-07-23",198.38,202.5,195.08,202.41,{"symbol":5,"time":1682,"open":1683,"high":1684,"low":1685,"close":1686},"2025-07-22",207.55,211.99,192.9,198.31,{"symbol":5,"time":1688,"open":1689,"high":1690,"low":1691,"close":1692},"2025-07-21",226.4,231.88,213.33,216.1,{"symbol":5,"time":1694,"open":1695,"high":1696,"low":1697,"close":1698},"2025-07-18",244.9,262.97,222.49,223.78,{"symbol":5,"time":1700,"open":1701,"high":1702,"low":1703,"close":1704},"2025-07-17",225.59,244.36,220.01,235.08,{"symbol":5,"time":1706,"open":1707,"high":1708,"low":1709,"close":1710},"2025-07-16",203.05,239.7,201.32,233.2,{"symbol":5,"time":1712,"open":1713,"high":1714,"low":1715,"close":1716},"2025-07-15",198,203.46,188.1,195.33,{"symbol":5,"time":1718,"open":1719,"high":1720,"low":1721,"close":1722},"2025-07-14",189.27,204.91,185.54,204.7,{"symbol":5,"time":1724,"open":1725,"high":1726,"low":1727,"close":1728},"2025-07-11",204.18,206.8,182.5,187.33,{"symbol":5,"time":1730,"open":1731,"high":1732,"low":1733,"close":1734},"2025-07-10",208.84,209.57,199,202.9,{"symbol":5,"time":1736,"open":1737,"high":1738,"low":1739,"close":1740},"2025-07-09",209.36,215.6,197.25,200.68,{"symbol":5,"time":1742,"open":1743,"high":1744,"low":1745,"close":1746},"2025-07-08",199.5,209.5,196,204.81,{"symbol":5,"time":1748,"open":1749,"high":1750,"low":1751,"close":1752},"2025-07-07",193.75,208.6,186.6,207.46,{"symbol":5,"time":1754,"open":1755,"high":1756,"low":1757,"close":1758},"2025-07-03",182.17,192.5,181.39,188.77,{"symbol":5,"time":1760,"open":1761,"high":1762,"low":1763,"close":1764},"2025-07-02",187.21,189,176,177.97,{"symbol":5,"time":1766,"open":1767,"high":1768,"low":1769,"close":1770},"2025-07-01",184.67,194,171.5,192.53,{"symbol":5,"time":1772,"open":1773,"high":1756,"low":1774,"close":1775},"2025-06-30",181.77,178,181.29,{"symbol":5,"time":1777,"open":1778,"high":1778,"low":1779,"close":1780},"2025-06-27",223.65,175.6,180.43,{"symbol":5,"time":1782,"open":1783,"high":1784,"low":1785,"close":1786},"2025-06-26",209.04,226.95,205.68,213.63,{"symbol":5,"time":1788,"open":1789,"high":1790,"low":1713,"close":1791},"2025-06-25",218.55,227.54,198.62,{"symbol":5,"time":1793,"open":1794,"high":1795,"low":1796,"close":1797},"2025-06-24",250.42,265,217.58,222.65,{"symbol":5,"time":1799,"open":1800,"high":1801,"low":1802,"close":1803},"2025-06-23",238.46,298.99,232.48,263.45,{"symbol":5,"time":1805,"open":1806,"high":1807,"low":1808,"close":1809},"2025-06-20",231.5,248.88,206.17,240.28,{"symbol":5,"time":1811,"open":1812,"high":1813,"low":1814,"close":1815},"2025-06-18",153.22,200.9,148,199.59,{"symbol":5,"time":1817,"open":1818,"high":1819,"low":1820,"close":1821},"2025-06-17",156.36,164.42,143.53,149.15,{"symbol":5,"time":1823,"open":1824,"high":1825,"low":1826,"close":1827},"2025-06-16",147.54,165.6,145.88,151.06,{"symbol":5,"time":1829,"open":1830,"high":1831,"low":1832,"close":1833},"2025-06-13",108.81,134.72,108.8,133.56,{"symbol":5,"time":1835,"open":1836,"high":1837,"low":464,"close":1838},"2025-06-12",116.79,117.93,106.54,{"symbol":5,"time":1840,"open":640,"high":1841,"low":629,"close":1253},"2025-06-11",120.49,{"symbol":5,"time":1843,"open":551,"high":551,"low":1844,"close":637},"2025-06-10",101.51,{"symbol":5,"time":1846,"open":1847,"high":1848,"low":1849,"close":1850},"2025-06-09",132.72,138.57,108.4,115.25,{"symbol":5,"time":1852,"open":1853,"high":1854,"low":1855,"close":1856},"2025-06-06",96.39,123.52,92.95,107.7,{"symbol":5,"time":1858,"open":1859,"high":1860,"low":1861,"close":1127},"2025-06-05",69,103.75,64,{"symbol":5,"time":1863,"open":1864,"high":1864,"low":1864,"close":1864},"2025-06-04",31,[1866,1872,1877,1882,1887,1892,1897,1902,1907,1912,1917,1922,1927,1932,1936,1941,1946,1951,1956,1961,1966,1969,1974,1978,1983,1988,1993,1998,2003,2008,2013,2018,2023,2028,2033,2038,2043,2048,2053,2058,2063,2068,2073,2078,2083,2088,2093,2098,2103,2108,2113,2118,2123,2128,2132,2137,2141,2146,2151,2155,2159,2164,2169,2174,2179,2184,2189,2194,2199,2204,2209,2214,2218,2223,2228,2232,2237,2242,2246,2251,2256,2261,2266,2271,2276,2281,2285,2290,2295,2300,2304,2308,2313,2318,2322,2327,2332,2337,2342,2347,2352,2357,2362,2367,2372,2377,2382,2386,2391,2396,2401,2406,2411,2416,2421,2426,2431,2436,2441,2446,2451,2456,2461,2466,2471,2476,2481,2486,2491,2496,2501,2506,2511,2516,2521,2526,2531,2536,2541,2546,2551,2556,2561,2566,2571,2576,2581,2586,2591,2596,2601,2605,2610,2615,2620,2625,2630,2635,2640,2644,2649,2653,2658,2663,2668,2673,2678,2683,2687,2690,2695,2700,2704,2708,2711,2715,2719,2724,2727,2732,2737,2742,2747,2751,2756,2761,2765,2769,2773,2778,2783,2788,2792,2797,2801,2806,2811,2816,2821,2826,2830,2835,2840,2845,2850,2855,2860,2865,2870,2874,2878,2883,2886,2891,2896,2901,2906,2910,2912,2916,2921,2926,2930,2935,2939,2944,2949,2954,2957,2962,2967,2972,2977,2980,2985,2990,2995,2999,3004,3008,3013,3017,3022,3027,3032,3037,3042,3047,3052,3056,3060,3064,3069,3074,3079,3084,3089,3094,3099,3104,3109,3113,3118,3123,3128,3133,3137],{"symbol":1867,"time":26,"open":1868,"high":1869,"low":1870,"close":1871},"SPY",761.31,762,757.97,761.69,{"symbol":1867,"time":32,"open":1873,"high":1874,"low":1875,"close":1876},763.15,763.57,759.96,762.6,{"symbol":1867,"time":38,"open":1878,"high":1879,"low":1880,"close":1881},759.5,761.67,749.6,754.05,{"symbol":1867,"time":44,"open":1883,"high":1884,"low":1885,"close":1886},760.12,760.35,756.15,757.39,{"symbol":1867,"time":50,"open":1888,"high":1889,"low":1890,"close":1891},759,763.52,757.93,760.88,{"symbol":1867,"time":56,"open":1893,"high":1894,"low":1895,"close":1896},764.72,766.38,763.6,764.29,{"symbol":1867,"time":61,"open":1898,"high":1899,"low":1900,"close":1901},758.03,760.11,756.64,757.83,{"symbol":1867,"time":67,"open":1903,"high":1904,"low":1905,"close":1906},764.08,764.47,760.94,762.4,{"symbol":1867,"time":72,"open":1908,"high":1909,"low":1910,"close":1911},769.07,769.7,765.14,765.96,{"symbol":1867,"time":78,"open":1913,"high":1914,"low":1915,"close":1916},772.01,772.87,769,770.19,{"symbol":1867,"time":84,"open":1918,"high":1919,"low":1920,"close":1921},767.9,774.03,767.45,773.17,{"symbol":1867,"time":90,"open":1923,"high":1924,"low":1925,"close":1926},762.45,766.43,761.73,765.16,{"symbol":1867,"time":96,"open":1928,"high":1929,"low":1930,"close":1931},762.01,764.67,759.48,761.78,{"symbol":1867,"time":102,"open":1933,"high":1934,"low":1893,"close":1935},767.33,768,767.05,{"symbol":1867,"time":108,"open":1937,"high":1938,"low":1939,"close":1940},771.76,775.3,768.31,769.35,{"symbol":1867,"time":114,"open":1942,"high":1943,"low":1944,"close":1945},768.5,772.36,767.16,771.1,{"symbol":1867,"time":120,"open":1947,"high":1948,"low":1949,"close":1950},764.73,767.35,763.93,766.08,{"symbol":1867,"time":124,"open":1952,"high":1953,"low":1954,"close":1955},766.16,766.78,763.05,765.91,{"symbol":1867,"time":130,"open":1957,"high":1958,"low":1959,"close":1960},764.78,765.22,762.08,763.47,{"symbol":1867,"time":136,"open":1962,"high":1963,"low":1964,"close":1965},766.05,767.85,764.17,765.72,{"symbol":1867,"time":141,"open":1911,"high":1967,"low":1968,"close":1876},768.15,762.04,{"symbol":1867,"time":147,"open":1970,"high":1971,"low":1972,"close":1973},770.36,772.47,768.1,769.06,{"symbol":1867,"time":153,"open":1975,"high":1976,"low":1977,"close":1920},768.7,769.5,766.92,{"symbol":1867,"time":159,"open":1979,"high":1980,"low":1981,"close":1982},776.18,776.78,772.51,772.67,{"symbol":1867,"time":165,"open":1984,"high":1985,"low":1986,"close":1987},778.54,778.8,775.43,776.34,{"symbol":1867,"time":171,"open":1989,"high":1990,"low":1991,"close":1992},774.87,779.37,774.11,777.88,{"symbol":1867,"time":177,"open":1994,"high":1995,"low":1996,"close":1997},774.71,774.9,771.28,772.49,{"symbol":1867,"time":183,"open":1999,"high":2000,"low":2001,"close":2002},774.53,774.61,769.2,770.56,{"symbol":1867,"time":189,"open":2004,"high":2005,"low":2006,"close":2007},772.6,775.05,771.62,773.03,{"symbol":1867,"time":195,"open":2009,"high":2010,"low":2011,"close":2012},771.02,773.92,769.61,773.26,{"symbol":1867,"time":201,"open":2014,"high":2015,"low":2016,"close":2017},770.21,771.82,767.46,768.56,{"symbol":1867,"time":207,"open":2019,"high":2020,"low":2021,"close":2022},775.85,776.85,769.51,769.79,{"symbol":1867,"time":212,"open":2024,"high":2025,"low":2026,"close":2027},760.63,773.41,760.52,771.33,{"symbol":1867,"time":218,"open":2029,"high":2030,"low":2031,"close":2032},749.44,758.58,748.8,757.67,{"symbol":1867,"time":224,"open":2034,"high":2035,"low":2036,"close":2037},744.68,748.9,737.68,747.03,{"symbol":1867,"time":230,"open":2039,"high":2040,"low":2041,"close":2042},736.05,742.45,734.59,741.69,{"symbol":1867,"time":236,"open":2044,"high":2045,"low":2046,"close":2047},739.97,742.68,729.1,729.46,{"symbol":1867,"time":242,"open":2049,"high":2050,"low":2051,"close":2052},739.19,742.79,735.98,740.86,{"symbol":1867,"time":248,"open":2054,"high":2055,"low":2056,"close":2057},744.91,745.53,735.87,739.09,{"symbol":1867,"time":253,"open":2059,"high":2060,"low":2061,"close":2062},738.51,743.72,737.29,738.93,{"symbol":1867,"time":259,"open":2064,"high":2065,"low":2066,"close":2067},739.37,742.56,735.21,738.18,{"symbol":1867,"time":265,"open":2069,"high":2070,"low":2071,"close":2072},746.62,750.02,746.37,747.41,{"symbol":1867,"time":271,"open":2074,"high":2075,"low":2076,"close":2077},746.29,749.04,744.18,748.28,{"symbol":1867,"time":277,"open":2079,"high":2080,"low":2081,"close":2082},747.06,748.73,741.51,742.09,{"symbol":1867,"time":283,"open":2084,"high":2085,"low":2086,"close":2087},742.08,747.29,740.8,743.29,{"symbol":1867,"time":289,"open":2089,"high":2090,"low":2091,"close":2092},752.76,754.57,747.88,750.72,{"symbol":1867,"time":295,"open":2094,"high":2095,"low":2096,"close":2097},754.24,755.58,750.2,754.81,{"symbol":1867,"time":300,"open":2099,"high":2100,"low":2101,"close":2102},750.91,753.34,748.66,751.83,{"symbol":1867,"time":306,"open":2104,"high":2105,"low":2106,"close":2107},752.47,753.91,748,749.17,{"symbol":1867,"time":311,"open":2109,"high":2110,"low":2111,"close":2112},752.05,755.42,748.1,754.95,{"symbol":1867,"time":317,"open":2114,"high":2115,"low":2116,"close":2117},747.35,751.97,745.59,751.71,{"symbol":1867,"time":323,"open":2119,"high":2120,"low":2121,"close":2122},743.16,746.15,739.51,745.4,{"symbol":1867,"time":329,"open":2124,"high":2125,"low":2126,"close":2127},750.22,750.96,745.21,747.71,{"symbol":1867,"time":335,"open":2129,"high":2130,"low":2072,"close":2131},748.74,752.41,751.28,{"symbol":1867,"time":339,"open":2133,"high":2134,"low":2135,"close":2136},747.4,751.31,740.03,744.78,{"symbol":1867,"time":345,"open":2138,"high":2029,"low":2139,"close":2140},745,742.38,745.76,{"symbol":1867,"time":351,"open":2142,"high":2143,"low":2144,"close":2145},741.29,748.02,740.89,746.77,{"symbol":1867,"time":357,"open":2147,"high":2148,"low":2149,"close":2150},736.53,741.56,732.09,741,{"symbol":1867,"time":363,"open":2152,"high":2147,"low":2153,"close":2154},728.95,716.58,728.99,{"symbol":1867,"time":369,"open":2156,"high":2064,"low":2157,"close":2158},738.91,729.6,734.3,{"symbol":1867,"time":374,"open":2160,"high":2161,"low":2162,"close":2163},735.17,739.95,730.84,733.24,{"symbol":1867,"time":379,"open":2165,"high":2166,"low":2167,"close":2168},733.81,739.63,732.3,733.58,{"symbol":1867,"time":385,"open":2170,"high":2171,"low":2172,"close":2173},747.7,750.18,743.13,744.39,{"symbol":1867,"time":391,"open":2175,"high":2176,"low":2177,"close":2178},747.76,748.23,743.86,746.74,{"symbol":1867,"time":397,"open":2180,"high":2181,"low":2182,"close":2183},751.29,752.15,739.22,740.96,{"symbol":1867,"time":403,"open":2185,"high":2186,"low":2187,"close":2188},754.55,755.44,749.88,750.33,{"symbol":1867,"time":409,"open":2190,"high":2191,"low":2192,"close":2193},751.85,756.68,751.76,754.83,{"symbol":1867,"time":415,"open":2195,"high":2196,"low":2197,"close":2198},740.71,744.44,735.03,741.75,{"symbol":1867,"time":421,"open":2200,"high":2201,"low":2202,"close":2203},728.76,740,724.41,737.76,{"symbol":1867,"time":426,"open":2205,"high":2206,"low":2207,"close":2208},733.39,738.38,725.33,725.43,{"symbol":1867,"time":431,"open":2210,"high":2211,"low":2212,"close":2213},743.63,746.9,722.59,737.05,{"symbol":1867,"time":437,"open":2215,"high":2216,"low":2217,"close":2182},743.36,745.34,738.19,{"symbol":1867,"time":442,"open":2219,"high":2220,"low":2221,"close":2222},752.31,752.82,735.53,737.55,{"symbol":1867,"time":445,"open":2224,"high":2225,"low":2226,"close":2227},752.1,758.31,751.47,757.09,{"symbol":1867,"time":451,"open":2229,"high":2230,"low":2231,"close":2094},758.15,758.8,753.57,{"symbol":1867,"time":455,"open":2233,"high":2234,"low":2235,"close":2236},757.03,760.4,756.75,759.57,{"symbol":1867,"time":461,"open":2238,"high":2239,"low":2240,"close":2241},755.36,760.28,754.69,758.54,{"symbol":1867,"time":467,"open":2243,"high":2244,"low":2240,"close":2245},755.9,758.08,756.48,{"symbol":1867,"time":473,"open":2247,"high":2248,"low":2249,"close":2250},750.25,755.15,749.23,754.6,{"symbol":1867,"time":479,"open":2252,"high":2253,"low":2254,"close":2255},750.88,751.38,748.22,750.46,{"symbol":1867,"time":485,"open":2257,"high":2258,"low":2259,"close":2260},750.01,752.13,748.37,750.59,{"symbol":1867,"time":491,"open":2262,"high":2263,"low":2264,"close":2265},746.24,748.94,744.48,745.64,{"symbol":1867,"time":497,"open":2267,"high":2268,"low":2269,"close":2270},738.64,744.87,737.03,742.72,{"symbol":1867,"time":503,"open":2272,"high":2273,"low":2274,"close":2275},735.71,741.87,733.89,741.25,{"symbol":1867,"time":509,"open":2277,"high":2278,"low":2279,"close":2280},734.78,737.65,731.53,733.73,{"symbol":1867,"time":515,"open":2282,"high":2283,"low":2205,"close":2284},739.83,741.42,738.65,{"symbol":1867,"time":521,"open":2286,"high":2287,"low":2288,"close":2289},741.79,743.46,737.96,739.17,{"symbol":1867,"time":526,"open":2291,"high":2292,"low":2293,"close":2294},743.65,749.53,743.56,748.17,{"symbol":1867,"time":532,"open":2296,"high":2297,"low":2298,"close":2299},738.47,743.91,735.47,742.31,{"symbol":1867,"time":538,"open":2301,"high":2302,"low":2303,"close":2067},736.89,738.84,731.83,{"symbol":1867,"time":544,"open":2305,"high":2306,"low":2305,"close":2307},736.45,740.79,739.3,{"symbol":1867,"time":549,"open":2309,"high":2310,"low":2311,"close":2312},734.93,738.08,734.57,737.62,{"symbol":1867,"time":555,"open":2314,"high":2315,"low":2316,"close":2317},735.05,736.13,729.75,731.58,{"symbol":1867,"time":560,"open":2319,"high":2041,"low":2320,"close":2321},728.16,727.82,733.83,{"symbol":1867,"time":565,"open":2323,"high":2324,"low":2325,"close":2326},721.77,725.04,721.49,723.77,{"symbol":1867,"time":570,"open":2328,"high":2329,"low":2330,"close":2331},720.07,722.12,714.99,718.01,{"symbol":1867,"time":576,"open":2333,"high":2334,"low":2335,"close":2336},721.25,724.87,720.47,720.65,{"symbol":1867,"time":582,"open":2338,"high":2339,"low":2340,"close":2341},714.63,719.79,710.45,718.66,{"symbol":1867,"time":587,"open":2343,"high":2344,"low":2345,"close":2346},711,712.2,708.37,711.58,{"symbol":1867,"time":593,"open":2348,"high":2349,"low":2350,"close":2351},711.82,712.88,709.25,711.69,{"symbol":1867,"time":599,"open":2353,"high":2354,"low":2355,"close":2356},713.17,715.63,712.3,715.17,{"symbol":1867,"time":605,"open":2358,"high":2359,"low":2360,"close":2361},710.75,714.47,709.01,713.94,{"symbol":1867,"time":610,"open":2363,"high":2364,"low":2365,"close":2366},709.5,712.36,702.28,708.45,{"symbol":1867,"time":615,"open":2368,"high":2369,"low":2370,"close":2371},709.15,711.45,708.22,711.21,{"symbol":1867,"time":621,"open":2373,"high":2374,"low":2375,"close":2376},710.28,711.28,702.64,704.08,{"symbol":1867,"time":627,"open":2378,"high":2379,"low":2380,"close":2381},708.78,709.91,706.14,708.72,{"symbol":1867,"time":633,"open":2380,"high":2383,"low":2384,"close":2385},712.39,705.76,710.14,{"symbol":1867,"time":639,"open":2387,"high":2388,"low":2389,"close":2390},701.06,702.78,698.53,701.66,{"symbol":1867,"time":645,"open":2392,"high":2393,"low":2394,"close":2395},695.26,700.28,694.2,699.94,{"symbol":1867,"time":651,"open":2397,"high":2398,"low":2399,"close":2400},687.69,694.58,687.66,694.46,{"symbol":1867,"time":657,"open":2402,"high":2403,"low":2404,"close":2405},677.41,686.3,676.58,686.1,{"symbol":1867,"time":662,"open":2407,"high":2408,"low":2409,"close":2410},681.32,682.03,678.45,679.46,{"symbol":1867,"time":668,"open":2412,"high":2413,"low":2414,"close":2415},674.84,681.16,673.77,679.91,{"symbol":1867,"time":674,"open":2417,"high":2418,"low":2419,"close":2420},676.39,677.08,671.46,676.01,{"symbol":1867,"time":680,"open":2422,"high":2423,"low":2424,"close":2425},656.65,659.61,651.06,659.22,{"symbol":1867,"time":686,"open":2427,"high":2428,"low":2429,"close":2430},655.86,659.72,655.52,658.93,{"symbol":1867,"time":691,"open":2432,"high":2433,"low":2434,"close":2435},646.42,658.2,645.11,655.83,{"symbol":1867,"time":697,"open":2437,"high":2438,"low":2439,"close":2440},653.9,658.52,653,655.24,{"symbol":1867,"time":702,"open":2442,"high":2443,"low":2444,"close":2445},638.94,651.54,637.98,650.34,{"symbol":1867,"time":708,"open":2447,"high":2448,"low":2449,"close":2450},640.11,640.37,629.28,631.97,{"symbol":1867,"time":713,"open":2452,"high":2453,"low":2454,"close":2455},642.5,642.66,633.11,634.09,{"symbol":1867,"time":719,"open":2457,"high":2458,"low":2459,"close":2460},652.06,654.85,644.82,645.09,{"symbol":1867,"time":725,"open":2462,"high":2463,"low":2464,"close":2465},658.67,660.89,654.24,656.82,{"symbol":1867,"time":731,"open":2467,"high":2468,"low":2469,"close":2470},651.32,657.03,649.88,653.18,{"symbol":1867,"time":737,"open":2472,"high":2473,"low":2474,"close":2475},658.07,662.62,653.94,655.38,{"symbol":1867,"time":743,"open":2477,"high":2478,"low":2479,"close":2480},656.51,656.69,644.72,648.57,{"symbol":1867,"time":749,"open":2482,"high":2483,"low":2484,"close":2485},656.97,662.98,655.17,659.8,{"symbol":1867,"time":755,"open":2487,"high":2488,"low":2489,"close":2490},668.36,669.72,661.19,661.43,{"symbol":1867,"time":761,"open":2492,"high":2493,"low":2494,"close":2495},672.39,674.44,669.7,670.79,{"symbol":1867,"time":767,"open":2497,"high":2498,"low":2499,"close":2500},668.38,672.07,667.12,669.03,{"symbol":1867,"time":773,"open":2502,"high":2503,"low":2504,"close":2505},669.27,672.34,661.36,662.29,{"symbol":1867,"time":779,"open":2507,"high":2508,"low":2509,"close":2510},671.16,671.65,665.87,666.06,{"symbol":1867,"time":784,"open":2512,"high":2513,"low":2514,"close":2515},677.58,680.08,673.34,676.33,{"symbol":1867,"time":790,"open":2517,"high":2518,"low":2519,"close":2520},677.72,683.36,674.76,677.18,{"symbol":1867,"time":795,"open":2522,"high":2523,"low":2524,"close":2525},666.39,679.92,662.39,678.27,{"symbol":1867,"time":801,"open":2527,"high":2528,"low":2529,"close":2530},673.41,676.11,669.76,672.38,{"symbol":1867,"time":806,"open":2532,"high":2533,"low":2534,"close":2535},682.08,685.53,675.61,681.31,{"symbol":1867,"time":812,"open":2537,"high":2538,"low":2539,"close":2540},681.63,687.09,679.62,685.13,{"symbol":1867,"time":817,"open":2542,"high":2543,"low":2544,"close":2545},675.06,682.61,669.66,680.33,{"symbol":1867,"time":823,"open":2547,"high":2548,"low":2549,"close":2550},678.7,688.62,678.02,686.38,{"symbol":1867,"time":828,"open":2552,"high":2553,"low":2554,"close":2555},683.09,686.86,681.64,685.99,{"symbol":1867,"time":834,"open":2557,"high":2558,"low":2559,"close":2560},693.28,693.3,684.35,689.3,{"symbol":1867,"time":839,"open":2562,"high":2563,"low":2564,"close":2565},690.18,693.68,690.1,693.15,{"symbol":1867,"time":844,"open":2567,"high":2568,"low":2569,"close":2570},681.9,688.35,680,687.35,{"symbol":1867,"time":849,"open":2572,"high":2573,"low":2574,"close":2575},687.83,690,680.37,682.39,{"symbol":1867,"time":855,"open":2577,"high":2578,"low":2579,"close":2580},682.32,690.06,681.73,689.43,{"symbol":1867,"time":861,"open":2582,"high":2583,"low":2584,"close":2585},683.84,686.18,681.55,684.48,{"symbol":1867,"time":867,"open":2587,"high":2588,"low":2589,"close":2590},684.02,689.15,682.83,686.29,{"symbol":1867,"time":873,"open":2592,"high":2593,"low":2594,"close":2595},680.14,684.94,675.78,682.85,{"symbol":1867,"time":878,"open":2597,"high":2598,"low":2599,"close":2600},681.69,686.28,677.52,681.75,{"symbol":1867,"time":884,"open":2602,"high":2603,"low":2574,"close":2604},694.24,695.35,681.27,{"symbol":1867,"time":889,"open":2606,"high":2607,"low":2608,"close":2609},696.39,697.14,689.18,691.96,{"symbol":1867,"time":895,"open":2611,"high":2612,"low":2613,"close":2614},694.95,696.54,691.66,692.12,{"symbol":1867,"time":901,"open":2616,"high":2617,"low":2618,"close":2619},689.42,695.87,688.34,693.95,{"symbol":1867,"time":907,"open":2621,"high":2622,"low":2623,"close":2624},681.46,692.31,680.85,690.62,{"symbol":1867,"time":913,"open":2626,"high":2627,"low":2628,"close":2629},680.94,683.69,675.79,677.62,{"symbol":1867,"time":919,"open":2631,"high":2632,"low":2633,"close":2634},690.35,691.45,681.76,686.19,{"symbol":1867,"time":925,"open":2636,"high":2637,"low":2638,"close":2639},696.21,696.96,684.03,689.53,{"symbol":1867,"time":930,"open":2641,"high":2642,"low":2616,"close":2643},689.58,696.93,695.41,{"symbol":1867,"time":935,"open":2645,"high":2646,"low":2647,"close":2648},691.79,694.21,687.12,691.97,{"symbol":1867,"time":941,"open":2606,"high":2650,"low":2651,"close":2652},697.06,684.83,694.04,{"symbol":1867,"time":947,"open":2654,"high":2655,"low":2656,"close":2657},697.05,697.84,693.94,695.42,{"symbol":1867,"time":952,"open":2659,"high":2660,"low":2661,"close":2662},694.18,696.53,693.57,695.49,{"symbol":1867,"time":958,"open":2664,"high":2665,"low":2666,"close":2667},690.49,694.13,689.92,692.73,{"symbol":1867,"time":963,"open":2669,"high":2670,"low":2671,"close":2672},688.15,690.96,687.16,689.23,{"symbol":1867,"time":969,"open":2674,"high":2675,"low":2676,"close":2677},689.85,691.13,686.92,688.98,{"symbol":1867,"time":975,"open":2679,"high":2680,"low":2681,"close":2682},679.65,688.74,678.13,685.4,{"symbol":1867,"time":980,"open":2684,"high":2685,"low":2686,"close":2512},681.49,684.77,676.57,{"symbol":1867,"time":986,"open":2688,"high":2689,"low":2564,"close":2613},693.66,694.25,{"symbol":1867,"time":991,"open":2691,"high":2692,"low":2693,"close":2694},694.57,695.45,691.25,692.24,{"symbol":1867,"time":996,"open":2696,"high":2697,"low":2698,"close":2699},691,691.72,686.04,690.36,{"symbol":1867,"time":1001,"open":2662,"high":2701,"low":2702,"close":2703},696.09,691.35,693.77,{"symbol":1867,"time":1007,"open":2705,"high":2701,"low":2706,"close":2707},690.68,690.63,695.16,{"symbol":1867,"time":1013,"open":2706,"high":2709,"low":2608,"close":2710},695.31,694.07,{"symbol":1867,"time":1018,"open":2712,"high":2624,"low":2713,"close":2714},688.82,687.49,689.51,{"symbol":1867,"time":1024,"open":2716,"high":2717,"low":2718,"close":2641},692.19,693.96,689.32,{"symbol":1867,"time":1029,"open":2720,"high":2721,"low":2722,"close":2723},687.93,692.32,687.78,691.81,{"symbol":1867,"time":1035,"open":2725,"high":2580,"low":2550,"close":2726},686.54,687.72,{"symbol":1867,"time":1040,"open":2728,"high":2729,"low":2730,"close":2731},685.71,686.87,679.82,683.17,{"symbol":1867,"time":1044,"open":2733,"high":2734,"low":2735,"close":2736},687.14,687.36,681.71,681.92,{"symbol":1867,"time":1050,"open":2738,"high":2739,"low":2740,"close":2741},687.45,688.56,686.58,687.01,{"symbol":1867,"time":1055,"open":2743,"high":2744,"low":2745,"close":2746},687.54,689.2,686.07,687.85,{"symbol":1867,"time":1061,"open":2748,"high":2613,"low":2749,"close":2750},690.64,689.27,690.31,{"symbol":1867,"time":1066,"open":2752,"high":2753,"low":2754,"close":2755},687.95,690.83,687.8,690.38,{"symbol":1867,"time":1070,"open":2757,"high":2758,"low":2759,"close":2760},683.92,688.2,683.87,687.96,{"symbol":1867,"time":1075,"open":2762,"high":2763,"low":2764,"close":2651},683.94,685.36,680.59,{"symbol":1867,"time":1081,"open":2766,"high":2767,"low":2768,"close":2764},676.59,681.09,676.47,{"symbol":1867,"time":1086,"open":2770,"high":2771,"low":2772,"close":2768},677.6,680.74,674.9,{"symbol":1867,"time":1092,"open":2774,"high":2775,"low":2776,"close":2777},679.89,680.44,671.2,671.4,{"symbol":1867,"time":1098,"open":2779,"high":2780,"low":2781,"close":2782},679.23,681.08,674.98,678.87,{"symbol":1867,"time":1103,"open":2784,"high":2785,"low":2786,"close":2787},685.74,685.76,679.25,680.73,{"symbol":1867,"time":1109,"open":2789,"high":2790,"low":2791,"close":2633},688.17,688.88,679.17,{"symbol":1867,"time":1114,"open":2793,"high":2794,"low":2795,"close":2796},685.14,689.25,682.17,689.17,{"symbol":1867,"time":1120,"open":2798,"high":2799,"low":2535,"close":2800},682.56,688.97,687.57,{"symbol":1867,"time":1126,"open":2802,"high":2803,"low":2804,"close":2805},683.15,685.39,682.59,683.04,{"symbol":1867,"time":1132,"open":2807,"high":2808,"low":2809,"close":2810},686.59,686.64,681.57,683.63,{"symbol":1867,"time":1137,"open":2812,"high":2813,"low":2814,"close":2815},685.47,688.39,684.58,685.69,{"symbol":1867,"time":1142,"open":2817,"high":2818,"low":2819,"close":2820},685.3,685.37,681.34,684.39,{"symbol":1867,"time":1147,"open":2822,"high":2823,"low":2824,"close":2825},680.57,684.91,679.69,683.89,{"symbol":1867,"time":1153,"open":2736,"high":2827,"low":2828,"close":2829},683.82,679.33,681.53,{"symbol":1867,"time":1159,"open":2831,"high":2832,"low":2833,"close":2834},678.81,682.99,678.74,680.27,{"symbol":1867,"time":1165,"open":2836,"high":2837,"low":2838,"close":2839},680.86,683.67,680.5,683.39,{"symbol":1867,"time":1171,"open":2841,"high":2842,"low":2843,"close":2844},677.63,681.7,676.72,679.68,{"symbol":1867,"time":1176,"open":2846,"high":2847,"low":2848,"close":2849},668.63,676.21,664.48,675.02,{"symbol":1867,"time":1180,"open":2851,"high":2852,"low":2853,"close":2854},662.69,670.06,661.59,668.73,{"symbol":1867,"time":1186,"open":2856,"high":2857,"low":2858,"close":2859},655.05,664.55,650.85,659.03,{"symbol":1867,"time":1190,"open":2861,"high":2862,"low":2863,"close":2864},672.91,675.56,651.89,652.53,{"symbol":1867,"time":1194,"open":2866,"high":2867,"low":2868,"close":2869},660.78,667.34,658.75,662.63,{"symbol":1867,"time":1198,"open":2871,"high":2872,"low":2427,"close":2873},662.1,665.12,660.08,{"symbol":1867,"time":1203,"open":2494,"high":2875,"low":2876,"close":2877},673.71,662.17,665.67,{"symbol":1867,"time":1208,"open":2879,"high":2880,"low":2881,"close":2882},665.38,675.66,663.27,671.93,{"symbol":1867,"time":1212,"open":2838,"high":2836,"low":2884,"close":2885},670.52,672.04,{"symbol":1867,"time":1218,"open":2887,"high":2888,"low":2889,"close":2890},684.79,684.96,680.95,683.38,{"symbol":1867,"time":1223,"open":2892,"high":2893,"low":2894,"close":2895},679.95,683.57,678.73,683,{"symbol":1867,"time":1228,"open":2897,"high":2898,"low":2899,"close":2900},677.24,682.18,675.03,681.44,{"symbol":1867,"time":1234,"open":2902,"high":2903,"low":2904,"close":2905},667.91,671.08,661.21,670.97,{"symbol":1867,"time":1240,"open":2768,"high":2907,"low":2908,"close":2909},677.38,668.72,670.31,{"symbol":1867,"time":1245,"open":2781,"high":2836,"low":2911,"close":2512},674.17,{"symbol":1867,"time":1251,"open":2528,"high":2913,"low":2914,"close":2915},679.96,674.58,675.24,{"symbol":1867,"time":1257,"open":2917,"high":2918,"low":2919,"close":2920},685.67,685.8,679.94,683.34,{"symbol":1867,"time":1262,"open":2922,"high":2923,"low":2924,"close":2925},685.04,685.08,679.24,682.06,{"symbol":1867,"time":1268,"open":2927,"high":2928,"low":2929,"close":2929},683.9,685.94,679.83,{"symbol":1867,"time":1274,"open":2931,"high":2932,"low":2933,"close":2934},688.72,689.7,682.87,687.39,{"symbol":1867,"time":1280,"open":2936,"high":2937,"low":2651,"close":2938},687.05,688.91,687.06,{"symbol":1867,"time":1286,"open":2940,"high":2941,"low":2942,"close":2943},682.73,685.54,682.12,685.24,{"symbol":1867,"time":1292,"open":2945,"high":2946,"low":2947,"close":2948},676.46,678.47,675.65,677.25,{"symbol":1867,"time":1298,"open":2950,"high":2951,"low":2952,"close":2953},668.12,672.71,667.8,671.76,{"symbol":1867,"time":1304,"open":2955,"high":2955,"low":2956,"close":2952},672,663.3,{"symbol":1867,"time":1310,"open":2958,"high":2959,"low":2960,"close":2961},671.44,672.99,669.98,671.29,{"symbol":1867,"time":1316,"open":2963,"high":2964,"low":2965,"close":2966},667.32,672.21,667.27,671.3,{"symbol":1867,"time":1322,"open":2968,"high":2969,"low":2970,"close":2971},659.5,665.76,658.14,664.39,{"symbol":1867,"time":1328,"open":2973,"high":2974,"low":2975,"close":2976},666.82,668.71,657.11,660.64,{"symbol":1867,"time":1334,"open":2973,"high":2978,"low":2430,"close":2979},670.23,665.17,{"symbol":1867,"time":1340,"open":2981,"high":2982,"low":2983,"close":2984},657.17,665.83,653.17,662.23,{"symbol":1867,"time":1346,"open":2986,"high":2987,"low":2988,"close":2989},660.65,665.13,659.77,663.04,{"symbol":1867,"time":1352,"open":2991,"high":2992,"low":2993,"close":2994},672.13,673.95,652.84,653.02,{"symbol":1867,"time":1358,"open":2996,"high":2997,"low":2998,"close":2507},673.53,673.94,669.21,{"symbol":1867,"time":1364,"open":3000,"high":3001,"low":3002,"close":3003},670.25,673.21,669.42,673.11,{"symbol":1867,"time":1370,"open":3005,"high":2959,"low":3006,"close":3007},672.54,667.67,669.12,{"symbol":1867,"time":1376,"open":3009,"high":3010,"low":3011,"close":3012},671.62,672.51,669.46,671.61,{"symbol":1867,"time":1382,"open":3014,"high":3015,"low":3016,"close":2998},669.99,672.68,668.16,{"symbol":1867,"time":1388,"open":3018,"high":3019,"low":3020,"close":3021},670.45,670.57,666.78,669.22,{"symbol":1867,"time":1394,"open":3023,"high":3024,"low":3025,"close":3026},663.17,669.37,663.06,668.45,{"symbol":1867,"time":1400,"open":3028,"high":3029,"low":3030,"close":3031},662.93,666.65,661.61,666.18,{"symbol":1867,"time":1405,"open":3033,"high":3034,"low":3035,"close":3036},664.36,665.28,661.86,663.68,{"symbol":1867,"time":1411,"open":3038,"high":3039,"low":3040,"close":3041},659.51,662.37,657.88,661.82,{"symbol":1867,"time":1417,"open":3043,"high":3044,"low":3045,"close":3046},657.94,659.41,654.41,658.05,{"symbol":1867,"time":1423,"open":3048,"high":3049,"low":3050,"close":3051},664.51,664.61,659.67,661.1,{"symbol":1867,"time":1429,"open":3053,"high":2867,"low":3054,"close":3055},666.72,661.98,663.21,{"symbol":1867,"time":1435,"open":3057,"high":3058,"low":2876,"close":3059},662.2,667.29,666.84,{"symbol":1867,"time":1441,"open":3061,"high":2857,"low":3062,"close":3063},662.33,660.37,663.7,{"symbol":1867,"time":1446,"open":3065,"high":3066,"low":3067,"close":3068},661.89,664.89,660.27,662.26,{"symbol":1867,"time":1452,"open":3070,"high":3071,"low":3072,"close":3073},660.01,661.72,654.3,659.18,{"symbol":1867,"time":1458,"open":3075,"high":3076,"low":3077,"close":3078},661.47,661.78,659.21,660,{"symbol":1867,"time":1464,"open":3080,"high":3081,"low":3082,"close":3083},659.64,661.04,659.34,660.91,{"symbol":1867,"time":1470,"open":3085,"high":3086,"low":3087,"close":3088},657.6,659.11,656.9,657.41,{"symbol":1867,"time":1476,"open":3090,"high":3091,"low":3092,"close":3093},654.18,658.33,653.59,657.63,{"symbol":1867,"time":1482,"open":3095,"high":3096,"low":3097,"close":3098},653.62,654.55,650.63,652.21,{"symbol":1867,"time":1487,"open":3100,"high":3101,"low":3102,"close":3103},648.97,650.86,647.22,650.33,{"symbol":1867,"time":1493,"open":3105,"high":3106,"low":3107,"close":3108},648.62,649.84,647.23,648.83,{"symbol":1867,"time":1497,"open":3110,"high":3098,"low":3111,"close":3112},651.48,643.33,647.24,{"symbol":1867,"time":1502,"open":3114,"high":3115,"low":3116,"close":3117},644.42,649.15,643.51,649.12,{"symbol":1867,"time":1508,"open":3119,"high":3120,"low":3121,"close":3122},642.67,644.21,640.46,643.74,{"symbol":1867,"time":1514,"open":3124,"high":3125,"low":3126,"close":3127},637.5,640.49,634.92,640.27,{"symbol":1867,"time":1520,"open":3129,"high":3130,"low":3131,"close":3132},647.47,647.84,643.14,645.05,{"symbol":1867,"time":1526,"open":3112,"high":3134,"low":3135,"close":3136},649.48,645.34,648.92,{"symbol":1867,"time":1531,"open":3138,"high":3139,"low":3114,"close":3140},644.57,647.37,646.63,[3142,3146,3150,3152,3155,3158,3160,3163,3166,3168,3170,3172,3174,3176,3177,3179,3181,3183,3184,3186,3187,3189,3191,3193,3195,3196,3198,3199,3201,3203,3204,3206,3208,3210,3212,3214,3216,3218,3220,3222,3224,3226,3228,3230,3232,3234,3236,3238,3240,3242,3244],{"time":26,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3143,"trading_system":3144,"datetime":3145},"BULLISH","ADX","2026-09-18 00:00:00",{"time":38,"symbol":5,"current_signal":3147,"signal_change":23,"signal_type":3148,"trading_system":3144,"datetime":3149},"False","BEARISH","2026-09-16 00:00:00",{"time":38,"symbol":5,"current_signal":3147,"signal_change":23,"signal_type":3148,"trading_system":3151,"datetime":3149},"CCI",{"time":61,"symbol":5,"current_signal":3147,"signal_change":23,"signal_type":3148,"trading_system":3153,"datetime":3154},"MACD","2026-09-10 00:00:00",{"time":130,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3143,"trading_system":3156,"datetime":3157},"MA","2026-08-24 00:00:00",{"time":147,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3143,"trading_system":3144,"datetime":3159},"2026-08-19 00:00:00",{"time":165,"symbol":5,"current_signal":3147,"signal_change":23,"signal_type":3148,"trading_system":3161,"datetime":3162},"RSI","2026-08-14 00:00:00",{"time":183,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3143,"trading_system":3164,"datetime":3165},"BollingerBands","2026-08-11 00:00:00",{"time":195,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3143,"trading_system":3151,"datetime":3167},"2026-08-07 00:00:00",{"time":317,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3143,"trading_system":3153,"datetime":3169},"2026-07-09 00:00:00",{"time":421,"symbol":5,"current_signal":3147,"signal_change":23,"signal_type":3148,"trading_system":3156,"datetime":3171},"2026-06-11 00:00:00",{"time":451,"symbol":5,"current_signal":3147,"signal_change":23,"signal_type":3148,"trading_system":3164,"datetime":3173},"2026-06-03 00:00:00",{"time":461,"symbol":5,"current_signal":3147,"signal_change":23,"signal_type":3148,"trading_system":3144,"datetime":3175},"2026-06-01 00:00:00",{"time":461,"symbol":5,"current_signal":3147,"signal_change":23,"signal_type":3148,"trading_system":3151,"datetime":3175},{"time":509,"symbol":5,"current_signal":3147,"signal_change":23,"signal_type":3148,"trading_system":3153,"datetime":3178},"2026-05-19 00:00:00",{"time":544,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3143,"trading_system":3156,"datetime":3180},"2026-05-11 00:00:00",{"time":570,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3143,"trading_system":3151,"datetime":3182},"2026-05-04 00:00:00",{"time":570,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3143,"trading_system":3153,"datetime":3182},{"time":599,"symbol":5,"current_signal":3147,"signal_change":23,"signal_type":3148,"trading_system":3156,"datetime":3185},"2026-04-27 00:00:00",{"time":599,"symbol":5,"current_signal":3147,"signal_change":23,"signal_type":3148,"trading_system":3153,"datetime":3185},{"time":639,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3143,"trading_system":3153,"datetime":3188},"2026-04-16 00:00:00",{"time":651,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3143,"trading_system":3144,"datetime":3190},"2026-04-14 00:00:00",{"time":657,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3143,"trading_system":3161,"datetime":3192},"2026-04-13 00:00:00",{"time":713,"symbol":5,"current_signal":3147,"signal_change":23,"signal_type":3148,"trading_system":3144,"datetime":3194},"2026-03-27 00:00:00",{"time":713,"symbol":5,"current_signal":3147,"signal_change":23,"signal_type":3148,"trading_system":3151,"datetime":3194},{"time":731,"symbol":5,"current_signal":3147,"signal_change":23,"signal_type":3148,"trading_system":3153,"datetime":3197},"2026-03-24 00:00:00",{"time":731,"symbol":5,"current_signal":3147,"signal_change":23,"signal_type":3148,"trading_system":3161,"datetime":3197},{"time":795,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3143,"trading_system":3156,"datetime":3200},"2026-03-09 00:00:00",{"time":839,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3143,"trading_system":3164,"datetime":3202},"2026-02-25 00:00:00",{"time":839,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3143,"trading_system":3151,"datetime":3202},{"time":849,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3143,"trading_system":3144,"datetime":3205},"2026-02-23 00:00:00",{"time":878,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3143,"trading_system":3153,"datetime":3207},"2026-02-13 00:00:00",{"time":947,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3143,"trading_system":3161,"datetime":3209},"2026-01-28 00:00:00",{"time":980,"symbol":5,"current_signal":3147,"signal_change":23,"signal_type":3148,"trading_system":3153,"datetime":3211},"2026-01-20 00:00:00",{"time":991,"symbol":5,"current_signal":3147,"signal_change":23,"signal_type":3148,"trading_system":3151,"datetime":3213},"2026-01-15 00:00:00",{"time":996,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3143,"trading_system":3151,"datetime":3215},"2026-01-14 00:00:00",{"time":1044,"symbol":5,"current_signal":3147,"signal_change":23,"signal_type":3148,"trading_system":3151,"datetime":3217},"2025-12-31 00:00:00",{"time":1070,"symbol":5,"current_signal":3147,"signal_change":23,"signal_type":3148,"trading_system":3144,"datetime":3219},"2025-12-23 00:00:00",{"time":1075,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3143,"trading_system":3151,"datetime":3221},"2025-12-22 00:00:00",{"time":1109,"symbol":5,"current_signal":3147,"signal_change":23,"signal_type":3148,"trading_system":3161,"datetime":3223},"2025-12-12 00:00:00",{"time":1142,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3143,"trading_system":3144,"datetime":3225},"2025-12-04 00:00:00",{"time":1165,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3143,"trading_system":3153,"datetime":3227},"2025-11-28 00:00:00",{"time":1212,"symbol":5,"current_signal":3147,"signal_change":23,"signal_type":3148,"trading_system":3144,"datetime":3229},"2025-11-13 00:00:00",{"time":1245,"symbol":5,"current_signal":3147,"signal_change":23,"signal_type":3148,"trading_system":3156,"datetime":3231},"2025-11-05 00:00:00",{"time":1251,"symbol":5,"current_signal":3147,"signal_change":23,"signal_type":3148,"trading_system":3164,"datetime":3233},"2025-11-04 00:00:00",{"time":1268,"symbol":5,"current_signal":3147,"signal_change":23,"signal_type":3148,"trading_system":3153,"datetime":3235},"2025-10-30 00:00:00",{"time":1286,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3143,"trading_system":3153,"datetime":3237},"2025-10-27 00:00:00",{"time":1322,"symbol":5,"current_signal":3147,"signal_change":23,"signal_type":3148,"trading_system":3151,"datetime":3239},"2025-10-17 00:00:00",{"time":1334,"symbol":5,"current_signal":3147,"signal_change":23,"signal_type":3148,"trading_system":3153,"datetime":3241},"2025-10-15 00:00:00",{"time":1352,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3143,"trading_system":3156,"datetime":3243},"2025-10-10 00:00:00",{"time":1388,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3143,"trading_system":3164,"datetime":3245},"2025-10-02 00:00:00",[3247,3253,3259,3264,3269,3275,3280,3285,3290,3295],{"symbol":5,"form":3248,"filingdate":761,"primarydocument":3249,"accessionnumber":3250,"filing_url":3251,"sec_url":3252},"8-K","crcl-20260316.htm","0001876042-26-000078","https://www.sec.gov/Archives/edgar/data/1876042/000187604226000078/crcl-20260316.htm","https://www.sec.gov/Archives/edgar/data/1876042/000187604226000078/0001876042-26-000078-index.htm",{"symbol":5,"form":3254,"filingdate":795,"primarydocument":3255,"accessionnumber":3256,"filing_url":3257,"sec_url":3258},"10-K","crcl-20251231.htm","0001876042-26-000062","https://www.sec.gov/Archives/edgar/data/1876042/000187604226000062/crcl-20251231.htm","https://www.sec.gov/Archives/edgar/data/1876042/000187604226000062/0001876042-26-000062-index.htm",{"symbol":5,"form":3248,"filingdate":839,"primarydocument":3260,"accessionnumber":3261,"filing_url":3262,"sec_url":3263},"crcl-20260225.htm","0001876042-26-000032","https://www.sec.gov/Archives/edgar/data/1876042/000187604226000032/crcl-20260225.htm","https://www.sec.gov/Archives/edgar/data/1876042/000187604226000032/0001876042-26-000032-index.htm",{"symbol":5,"form":3248,"filingdate":1218,"primarydocument":3265,"accessionnumber":3266,"filing_url":3267,"sec_url":3268},"crcl-20251112.htm","0001876042-25-000045","https://www.sec.gov/Archives/edgar/data/1876042/000187604225000045/crcl-20251112.htm","https://www.sec.gov/Archives/edgar/data/1876042/000187604225000045/0001876042-25-000045-index.htm",{"symbol":5,"form":3270,"filingdate":1218,"primarydocument":3271,"accessionnumber":3272,"filing_url":3273,"sec_url":3274},"10-Q","crcl-20250930.htm","0001876042-25-000047","https://www.sec.gov/Archives/edgar/data/1876042/000187604225000047/crcl-20250930.htm","https://www.sec.gov/Archives/edgar/data/1876042/000187604225000047/0001876042-25-000047-index.htm",{"symbol":5,"form":3248,"filingdate":1441,"primarydocument":3276,"accessionnumber":3277,"filing_url":3278,"sec_url":3279},"crcl-20250917.htm","0001876042-25-000014","https://www.sec.gov/Archives/edgar/data/1876042/000187604225000014/crcl-20250917.htm","https://www.sec.gov/Archives/edgar/data/1876042/000187604225000014/0001876042-25-000014-index.htm",{"symbol":5,"form":3270,"filingdate":1593,"primarydocument":3281,"accessionnumber":3282,"filing_url":3283,"sec_url":3284},"crcl-20250630.htm","0001628280-25-039781","https://www.sec.gov/Archives/edgar/data/1876042/000162828025039781/crcl-20250630.htm","https://www.sec.gov/Archives/edgar/data/1876042/000162828025039781/0001628280-25-039781-index.htm",{"symbol":5,"form":3248,"filingdate":1593,"primarydocument":3286,"accessionnumber":3287,"filing_url":3288,"sec_url":3289},"crcl-20250812.htm","0001628280-25-039749","https://www.sec.gov/Archives/edgar/data/1876042/000162828025039749/crcl-20250812.htm","https://www.sec.gov/Archives/edgar/data/1876042/000162828025039749/0001628280-25-039749-index.htm",{"symbol":5,"form":3248,"filingdate":1682,"primarydocument":3291,"accessionnumber":3292,"filing_url":3293,"sec_url":3294},"cig-20250721.htm","0001876042-25-000004","https://www.sec.gov/Archives/edgar/data/1876042/000187604225000004/cig-20250721.htm","https://www.sec.gov/Archives/edgar/data/1876042/000187604225000004/0001876042-25-000004-index.htm",{"symbol":5,"form":3248,"filingdate":1852,"primarydocument":3296,"accessionnumber":3297,"filing_url":3298,"sec_url":3299},"dp229888_8k.htm","0000950103-25-007107","https://www.sec.gov/Archives/edgar/data/1876042/000095010325007107/dp229888_8k.htm","https://www.sec.gov/Archives/edgar/data/1876042/000095010325007107/0000950103-25-007107-index.htm",[3301,3325,3342,3354,3365,3377,3389,3400,3411,3422,3431,3443,3454],{"symbol":5,"accessionnumber":3302,"filingdate":72,"sec_url":3303,"tags":3304,"headline":3309,"summary":3310,"sector":3311,"industry":3312,"date_processed":3313,"impact_score":3314,"exhibits":3315,"isLocked":3324},"0001876042-26-000267","https://www.sec.gov/Archives/edgar/data/1876042/000187604226000267/0001876042-26-000267-index.htm",{"events":3305},[3306,3307,3308],"New Major Contract","M&A Agreement","Unregistered Stock Issuance","Circle Internet Group Announces Acquisition of Tazapay to Expand Global Payments Infrastructure","Circle Internet Group, Inc. has entered into a Share Purchase Agreement to acquire Tazapay Pte. Ltd., a Singapore-based cross-border payments platform, for an aggregate consideration of up to $400 million, subject to certain adjustments. The acquisition, expected to close in 2027, will integrate Tazapay's 60+ banking and fintech partners and 100+ payout markets into Circle's ecosystem, enhancing USDC distribution at scale. The purchase price will be paid in Circle Class A common stock, with holdback shares for indemnification purposes. The transaction is subject to customary closing conditions and regulatory approvals.","Crypto Assets","Finance Services","2026-09-08 10:05:40","HIGH",[3316,3320],{"exhibit_number":3317,"htm_reference":3318,"full_url":3319},"EX-2.1","final-projecttaurusxshar.htm","https://www.sec.gov/Archives/edgar/data/1876042/000187604226000267/final-projecttaurusxshar.htm",{"exhibit_number":3321,"htm_reference":3322,"full_url":3323},"EX-99.1","final_sept82026announcem.htm","https://www.sec.gov/Archives/edgar/data/1876042/000187604226000267/final_sept82026announcem.htm",false,{"symbol":5,"accessionnumber":3326,"filingdate":207,"sec_url":3327,"tags":3328,"headline":3334,"summary":3335,"sector":3311,"industry":3312,"date_processed":3336,"impact_score":3337,"exhibits":3338,"isLocked":3324},"0001876042-26-000246","https://www.sec.gov/Archives/edgar/data/1876042/000187604226000246/0001876042-26-000246-index.htm",{"events":3329},[3330,3331,3332,3333],"Earnings Beat","General Statement","Strategic Partnership","Product Launch","Circle Reports Q2 2026 Financial Results and Announces Arc Launch","Circle Internet Group, Inc. reported its financial results for the second quarter of 2026, showing a 7% increase in total revenue and reserve income to $701 million. Net income from continuing operations was $48 million, a significant increase from the prior year. USDC in circulation grew by 19% year-over-year to $73.3 billion. The company also announced the upcoming launch of Arc, a new blockchain infrastructure, and highlighted partnerships with major financial institutions. Circle received approvals to establish a national trust bank and a digital asset-focused limited purpose trust company.","2026-08-05 10:12:56","MEDIUM",[3339],{"exhibit_number":3321,"htm_reference":3340,"full_url":3341},"augustepr-circle_q22026f.htm","https://www.sec.gov/Archives/edgar/data/1876042/000187604226000246/augustepr-circle_q22026f.htm",{"symbol":5,"accessionnumber":3343,"filingdate":339,"sec_url":3344,"tags":3345,"headline":3350,"summary":3351,"sector":3311,"industry":3312,"date_processed":3352,"impact_score":3337,"exhibits":3353,"isLocked":3324},"0001876042-26-000205","https://www.sec.gov/Archives/edgar/data/1876042/000187604226000205/0001876042-26-000205-index.htm",{"events":3346},[3347,3348,3349],"Securities Purchase Agreement","Private Placement","Financing Agreement","Circle Internet Group Issues Additional ARC Tokens in Presale","On June 29 and 30, 2026, Circle Internet Group, Inc. completed the second closing of its ARC token presale, issuing an additional 67.5 million ARC tokens to institutional investors at $0.30 per token, raising approximately $20.25 million in gross proceeds. The tokens are subject to lock-up restrictions until the Arc network transitions to a Proof-of-Stake consensus mechanism, with additional restrictions extending up to four years post-transition.","2026-07-02 21:03:40",[],{"symbol":5,"accessionnumber":3355,"filingdate":415,"sec_url":3356,"tags":3357,"headline":3361,"summary":3362,"sector":3311,"industry":3312,"date_processed":3363,"impact_score":3314,"exhibits":3364,"isLocked":3324},"0001876042-26-000192","https://www.sec.gov/Archives/edgar/data/1876042/000187604226000192/0001876042-26-000192-index.htm",{"events":3358},[3359,3360],"Board Member Departure","New CEO Appointed","Rajeev Date Resigns as Lead Independent Director of Circle Internet Group","On June 12, 2026, Rajeev Date resigned from the Board of Directors of Circle Internet Group, Inc., effective immediately, for personal reasons. The Board has appointed Craig Broderick as the new Lead Independent Director, effective as of the same date. Mr. Date had served on the Board since October 2013 and as Lead Independent Director since November 2024.","2026-06-12 21:02:40",[],{"symbol":5,"accessionnumber":3366,"filingdate":515,"sec_url":3367,"tags":3368,"headline":3373,"summary":3374,"sector":3311,"industry":3312,"date_processed":3375,"impact_score":3337,"exhibits":3376,"isLocked":3324},"0001876042-26-000159","https://www.sec.gov/Archives/edgar/data/1876042/000187604226000159/0001876042-26-000159-index.htm",{"events":3369},[3370,3371,3331,3372],"Board Member Appointed","Executive Compensation Detail","Audit Firm Change","Circle Internet Group, Inc. Announces Annual Meeting Results","Circle Internet Group, Inc. held its 2026 annual meeting of stockholders on May 14, 2026. The meeting included votes on the election of directors, approval of executive compensation, the frequency of future advisory votes on executive compensation, and the ratification of the independent registered public accounting firm. All directors were elected, executive compensation was approved, and the frequency of future advisory votes on executive compensation was set to annually. The appointment of Deloitte & Touche LLP as the independent registered public accounting firm was also ratified.","2026-05-18 21:05:40",[],{"symbol":5,"accessionnumber":3378,"filingdate":544,"sec_url":3379,"tags":3380,"headline":3382,"summary":3383,"sector":3311,"industry":3312,"date_processed":3384,"impact_score":3337,"exhibits":3385,"isLocked":3324},"0001876042-26-000148","https://www.sec.gov/Archives/edgar/data/1876042/000187604226000148/0001876042-26-000148-index.htm",{"events":3381},[3330,3306,3332,3349],"Circle Reports Strong Q1 2026 Financial Results and Completes ARC Token Presale","Circle Internet Group, Inc. reported robust financial results for the first quarter of 2026, with USDC in circulation growing 28% to $77.0 billion and total revenue and reserve income increasing 20% to $694 million. The company also completed a $222M ARC token presale at a $3 billion fully diluted network valuation, led by a16z crypto. The ARC tokens are subject to lock-up restrictions until the Arc network transitions to a Proof-of-Stake consensus mechanism. Circle's financial performance was driven by strong growth in USDC circulation and reserve income, while the token presale signifies significant investor interest in the Arc network.","2026-05-11 10:28:43",[3386],{"exhibit_number":3321,"htm_reference":3387,"full_url":3388},"final_05x11q1epr30.htm","https://www.sec.gov/Archives/edgar/data/1876042/000187604226000148/final_05x11q1epr30.htm",{"symbol":5,"accessionnumber":3250,"filingdate":761,"sec_url":3252,"tags":3390,"headline":3393,"summary":3394,"sector":3311,"industry":3312,"date_processed":3395,"impact_score":3314,"exhibits":3396,"isLocked":3324},{"events":3391},[3370,3392],"Key Executive Appointment","Circle Appoints Kirk Koenigsbauer to Board of Directors","Circle Internet Group, Inc. announced the appointment of Kirk Koenigsbauer, President and Chief Operating Officer of Microsoft's Experiences and Devices Group, to its Board of Directors on March 16, 2026. Mr. Koenigsbauer, with over 30 years of experience in global enterprise software and cloud services, will serve on the Compensation and Risk Committees. His expertise in scaling cloud platforms and enterprise AI services is expected to strengthen Circle's risk management and global enterprise capabilities.","2026-03-17 12:07:41",[3397],{"exhibit_number":3321,"htm_reference":3398,"full_url":3399},"pressrelease_finalxkirkk.htm","https://www.sec.gov/Archives/edgar/data/1876042/000187604226000078/pressrelease_finalxkirkk.htm",{"symbol":5,"accessionnumber":3261,"filingdate":839,"sec_url":3263,"tags":3401,"headline":3404,"summary":3405,"sector":3311,"industry":3312,"date_processed":3406,"impact_score":3314,"exhibits":3407,"isLocked":3324},{"events":3402},[3331,3330,3403],"Earnings Miss","Circle Internet Group Reports Strong Q4 and FY 2025 Financial Results","Circle Internet Group, Inc. announced robust financial results for the fourth quarter and full fiscal year 2025, with total revenue and reserve income growing by 77% for Q4 and 64% for FY 2025 to $770 million and $2.7 billion respectively. The company reported a net income from continuing operations of $133 million for Q4, a significant increase from the prior year, and a net loss from continuing operations of $70 million for FY 2025, impacted by stock-based compensation. Adjusted EBITDA grew by 412% for Q4 to $167 million and 104% for FY 2025 to $582 million. Key highlights include a 72% growth in USDC in circulation and strong growth in other revenue streams.","2026-02-25 11:27:45",[3408],{"exhibit_number":3321,"htm_reference":3409,"full_url":3410},"final_circlereportsfourt.htm","https://www.sec.gov/Archives/edgar/data/1876042/000187604226000032/final_circlereportsfourt.htm",{"symbol":5,"accessionnumber":3266,"filingdate":1218,"sec_url":3268,"tags":3412,"headline":3415,"summary":3416,"sector":3311,"industry":3312,"date_processed":3417,"impact_score":3314,"exhibits":3418,"isLocked":3324},{"2.02":3413},[3330,3414],"Raised Guidance","Circle Internet Group Announces Strong Q3 2025 Financial Results and Operational Milestones","Circle Internet Group, Inc. reported its financial results for the third quarter of fiscal year 2025, highlighting a significant increase in USDC in circulation to $73.7 billion, a 108% year-over-year growth. The company also announced substantial growth in total revenue and reserve income by 66% year-over-year to $740 million, net income by 202% to $214 million, and Adjusted EBITDA by 78% to $166 million. Key operational milestones included the launch of the Arc public testnet, which garnered participation from over 100 companies, and the exploration of launching a native token on the Arc network. Additionally, Circle Payments Network (CPN) expanded to 29 financial institutions, with 55 more in eligibility reviews and 500 in the pipeline. These results reflect Circle's continued growth in digital asset adoption and infrastructure development.","2025-11-12 11:27:42",[3419],{"exhibit_number":3321,"htm_reference":3420,"full_url":3421},"nolivelinksversion_q3202.htm","https://www.sec.gov/Archives/edgar/data/1876042/000187604225000045/nolivelinksversion_q3202.htm",{"symbol":5,"accessionnumber":3277,"filingdate":1441,"sec_url":3279,"tags":3423,"headline":3427,"summary":3428,"sector":3311,"industry":3312,"date_processed":3429,"impact_score":3337,"exhibits":3430,"isLocked":3324},{"5.02":3424,"9.01":3425},[3359],[3426],"Exhibits Furnished","Board Member Resignation at Circle Internet Group","On September 17, 2025, David Orfao resigned from the Board of Directors of Circle Internet Group, Inc., resulting in the Board size being reduced from nine to eight directors. His resignation was not due to any disagreement with the Company.","2025-09-19 21:11:40",[],{"symbol":5,"accessionnumber":3287,"filingdate":1593,"sec_url":3289,"tags":3432,"headline":3435,"summary":3436,"sector":3311,"industry":3312,"date_processed":3437,"impact_score":3438,"exhibits":3439,"isLocked":3324},{"2.02":3433,"9.01":3434},[3331],[3426],"Circle Reports Second Quarter 2025 Results with 53% Revenue Growth","Circle Internet Group, Inc. reported its financial results for the second quarter of 2025, highlighting a 53% year-over-year increase in total revenue and reserve income to $658 million. Despite a net loss of $482 million due to significant non-cash charges, the company saw a 90% growth in USDC in circulation to $61.3 billion and 52% growth in Adjusted EBITDA to $126 million. Notable events include the successful completion of a $1.2 billion IPO, the launch of Circle Payments Network, and the signing of the GENIUS Act into law.","2025-08-21 22:04:51","LOW",[3440],{"exhibit_number":3321,"htm_reference":3441,"full_url":3442},"q22025epr.htm","https://www.sec.gov/Archives/edgar/data/1876042/000162828025039749/q22025epr.htm",{"symbol":5,"accessionnumber":3292,"filingdate":1682,"sec_url":3294,"tags":3444,"headline":3447,"summary":3448,"sector":3311,"industry":3312,"date_processed":3449,"impact_score":3314,"exhibits":3450,"isLocked":3324},{"5.02":3445,"9.01":3446},[3360],[3426],"Circle Appoints Veteran Tech Executive Adam Selipsky to Board of Directors","Circle Internet Group, Inc. appointed Adam Selipsky, former CEO of Amazon Web Services, to its Board of Directors on July 21, 2025. Selipsky's extensive experience in scaling internet platform infrastructure is expected to support Circle's platform expansion and growth.","2025-08-22 04:33:26",[3451],{"exhibit_number":3321,"htm_reference":3452,"full_url":3453},"a20250722-selipskypressrel.htm","https://www.sec.gov/Archives/edgar/data/1876042/000187604225000004/a20250722-selipskypressrel.htm",{"symbol":5,"accessionnumber":3297,"filingdate":1852,"sec_url":3299,"tags":3455,"headline":3464,"summary":3465,"sector":3311,"industry":3312,"date_processed":3466,"impact_score":3314,"exhibits":3467,"isLocked":3324},{"3.03":3456,"5.03":3458,"8.01":3461,"9.01":3463},[3457],"Material Modification of Rights of Security Holders",[3459,3460],"Articles of Incorporation Amendment","Bylaw Amendment",[3462],"IPO Completed",[3426],"Circle Internet Group Completes IPO and Amends Corporate Governance","On June 6, 2025, Circle Internet Group, Inc. completed its initial public offering, raising $458.8 million before underwriting discounts and commissions. In conjunction with the IPO, the company filed its amended and restated certificate of incorporation and bylaws, which became effective immediately prior to the closing of the offering. These filings included modifications to the rights of security holders and changes to the company's governance documents.","2025-08-22 15:55:13",[3468,3472],{"exhibit_number":3469,"htm_reference":3470,"full_url":3471},"EX-3.1","dp229888_ex0301.htm","https://www.sec.gov/Archives/edgar/data/1876042/000095010325007107/dp229888_ex0301.htm",{"exhibit_number":3473,"htm_reference":3474,"full_url":3475},"EX-3.2","dp229888_ex0302.htm","https://www.sec.gov/Archives/edgar/data/1876042/000095010325007107/dp229888_ex0302.htm",null,1789889678196]