[{"data":1,"prerenderedAt":6054},["ShallowReactive",2],{"company-overview-CRWD":3},{"company_profile":4,"ohlc":24,"spy":4069,"trading_signals":5345,"company_actions":5497,"filings_8k":5791,"report_history":6053,"insider_summary":6053,"filings_summary":6053,"financials_summary":6053,"institutional_summary":6053,"seo_links":6053},{"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},"CRWD","CrowdStrike Holdings Inc.","NASDAQ","XNGS","Technology","Software - Infrastructure",9666,"https://www.crowdstrike.com","CrowdStrike Holdings Inc. is a leading cybersecurity technology company known for its innovative cloud-native protection solutions. Specializing in endpoint security, threat intelligence, and cyberattack response, CrowdStrike serves as a pivotal safeguard for digital environments across various industries. Its flagship Falcon platform integrates cutting-edge artificial intelligence to deliver real-time threat detection, prevention, and response, enhancing the security posture of its clients. CrowdStrike impacts sectors ranging from financial services to healthcare, retail, and government, reflecting its broad applicability and critical role in mitigating cyber risks. Founded in 2011 and headquartered in Sunnyvale, California, CrowdStrike has established itself as a critical player in cybersecurity, addressing the ever-evolving threat landscape with agility and expertise. As cyber threats become increasingly sophisticated, CrowdStrike’s prominence in fostering secure business operations continues to grow, making it an indispensable partner for organizations aiming to protect their digital assets.","Common Stock","Mr. George R. Kurtz","206 East 9th Street","Austin",78701,"TX","United States","888 512 8906","2025-03-08 00:00:00","True",[25,31,37,43,49,55,61,67,73,79,85,91,97,103,109,115,121,127,133,139,145,151,157,162,168,174,180,186,192,198,204,210,216,222,228,234,240,246,252,258,264,270,276,282,287,292,297,303,309,314,320,326,332,338,342,348,354,360,366,372,378,384,389,395,401,406,412,418,424,430,436,442,447,453,459,465,471,477,482,488,493,498,504,509,515,521,527,533,539,545,551,557,563,568,574,580,586,592,598,604,609,615,621,627,633,638,644,650,656,662,668,674,680,686,692,698,703,709,715,721,727,733,739,745,751,755,761,767,773,778,784,790,796,802,808,814,820,825,830,836,842,848,854,860,866,872,878,884,890,896,902,908,914,919,925,929,935,941,947,952,958,964,970,976,981,985,991,996,1002,1008,1012,1018,1024,1029,1035,1041,1047,1053,1058,1061,1065,1070,1076,1081,1087,1093,1099,1104,1110,1116,1122,1127,1133,1139,1145,1151,1157,1163,1169,1175,1181,1187,1193,1198,1204,1210,1216,1222,1228,1233,1239,1245,1250,1256,1262,1268,1273,1279,1284,1289,1295,1301,1307,1312,1318,1323,1329,1333,1337,1343,1349,1354,1360,1366,1372,1378,1383,1389,1394,1397,1402,1407,1412,1418,1423,1428,1434,1440,1446,1452,1456,1462,1467,1471,1476,1481,1486,1491,1495,1500,1506,1511,1517,1522,1527,1532,1538,1544,1550,1554,1559,1564,1569,1574,1578,1584,1588,1592,1595,1600,1605,1608,1611,1617,1621,1626,1631,1636,1641,1645,1650,1656,1662,1667,1673,1676,1681,1687,1692,1696,1702,1706,1712,1718,1723,1726,1732,1737,1742,1747,1753,1758,1763,1768,1774,1778,1783,1787,1792,1798,1803,1808,1814,1817,1821,1827,1833,1836,1840,1844,1847,1851,1856,1861,1866,1871,1876,1881,1885,1890,1895,1901,1905,1910,1916,1922,1926,1932,1937,1942,1946,1950,1954,1959,1964,1970,1976,1981,1987,1992,1998,2004,2010,2016,2021,2027,2033,2038,2044,2050,2056,2062,2067,2073,2078,2084,2089,2094,2099,2104,2110,2116,2122,2128,2134,2140,2145,2150,2155,2161,2165,2170,2176,2182,2188,2194,2199,2204,2209,2212,2217,2220,2226,2230,2234,2237,2242,2248,2254,2259,2265,2270,2275,2281,2287,2293,2299,2304,2309,2314,2319,2325,2331,2337,2342,2348,2353,2359,2364,2369,2374,2380,2385,2390,2394,2400,2404,2410,2416,2420,2424,2427,2432,2436,2441,2446,2450,2454,2460,2464,2470,2476,2480,2484,2490,2494,2497,2501,2505,2510,2514,2519,2524,2529,2535,2541,2547,2553,2558,2564,2570,2576,2582,2588,2594,2600,2606,2612,2618,2624,2630,2635,2640,2645,2649,2655,2660,2666,2672,2677,2683,2689,2694,2700,2706,2711,2717,2723,2729,2734,2740,2745,2751,2757,2763,2769,2775,2781,2787,2793,2799,2805,2810,2816,2821,2827,2833,2838,2843,2849,2855,2861,2866,2871,2876,2882,2888,2894,2899,2905,2911,2917,2923,2929,2935,2941,2947,2953,2959,2965,2970,2976,2982,2986,2991,2996,3002,3006,3012,3017,3023,3029,3034,3039,3044,3049,3052,3057,3062,3067,3072,3075,3079,3083,3088,3093,3099,3105,3111,3115,3119,3123,3127,3133,3139,3144,3150,3154,3160,3165,3171,3177,3183,3186,3189,3195,3201,3205,3209,3213,3217,3221,3227,3232,3238,3242,3246,3252,3257,3262,3266,3272,3276,3282,3288,3294,3300,3305,3310,3315,3321,3326,3330,3336,3342,3347,3352,3357,3363,3368,3373,3379,3385,3389,3393,3398,3403,3408,3414,3419,3425,3431,3437,3443,3447,3452,3457,3461,3465,3471,3475,3480,3486,3492,3497,3501,3505,3510,3514,3519,3525,3531,3535,3540,3545,3551,3555,3558,3562,3567,3573,3577,3581,3585,3590,3595,3600,3605,3610,3614,3620,3626,3632,3637,3642,3646,3651,3657,3663,3668,3674,3680,3686,3690,3696,3702,3707,3712,3717,3721,3725,3730,3734,3740,3745,3751,3756,3762,3766,3772,3778,3784,3790,3796,3802,3808,3814,3820,3826,3832,3838,3843,3847,3853,3859,3865,3871,3877,3882,3888,3894,3900,3905,3911,3916,3921,3927,3933,3939,3945,3950,3956,3962,3968,3974,3980,3984,3989,3993,3998,4004,4010,4016,4022,4028,4034,4040,4046,4052,4058,4063],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",247.41,247.5,234.9,237.65,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-09-17",236.04,250.32,233.19,245.7,{"symbol":5,"time":38,"open":39,"high":40,"low":41,"close":42},"2026-09-16",236.92,245.19,235.65,241.36,{"symbol":5,"time":44,"open":45,"high":46,"low":47,"close":48},"2026-09-15",233,243.98,232.11,242.49,{"symbol":5,"time":50,"open":51,"high":52,"low":53,"close":54},"2026-09-14",219,239.37,216.05,235.38,{"symbol":5,"time":56,"open":57,"high":58,"low":59,"close":60},"2026-09-11",208.04,213.19,204.44,206.74,{"symbol":5,"time":62,"open":63,"high":64,"low":65,"close":66},"2026-09-10",205.74,214.68,204.27,208.86,{"symbol":5,"time":68,"open":69,"high":70,"low":71,"close":72},"2026-09-09",210.48,212.77,207,207.8,{"symbol":5,"time":74,"open":75,"high":76,"low":77,"close":78},"2026-09-08",209.85,211.68,205.4,210.02,{"symbol":5,"time":80,"open":81,"high":82,"low":83,"close":84},"2026-09-04",212.5,218.31,211.32,213.1,{"symbol":5,"time":86,"open":87,"high":88,"low":89,"close":90},"2026-09-03",208.36,215.1,203.76,214.97,{"symbol":5,"time":92,"open":93,"high":94,"low":95,"close":96},"2026-09-02",214.22,214.85,200.6,203.42,{"symbol":5,"time":98,"open":99,"high":100,"low":101,"close":102},"2026-09-01",228,231.3,212.65,215.07,{"symbol":5,"time":104,"open":105,"high":106,"low":107,"close":108},"2026-08-31",221.84,233.88,221,231,{"symbol":5,"time":110,"open":111,"high":112,"low":113,"close":114},"2026-08-28",228.23,228.69,210.53,218.4,{"symbol":5,"time":116,"open":117,"high":118,"low":119,"close":120},"2026-08-27",208.25,229.08,206.1,227.96,{"symbol":5,"time":122,"open":123,"high":124,"low":125,"close":126},"2026-08-26",182.75,191.32,181.24,189.18,{"symbol":5,"time":128,"open":129,"high":130,"low":131,"close":132},"2026-08-25",191.62,194.5,182.35,185.38,{"symbol":5,"time":134,"open":135,"high":136,"low":137,"close":138},"2026-08-24",189.52,195.4,188.43,190.68,{"symbol":5,"time":140,"open":141,"high":142,"low":143,"close":144},"2026-08-21",190.94,192.85,187.01,191.95,{"symbol":5,"time":146,"open":147,"high":148,"low":149,"close":150},"2026-08-20",197.29,200.74,189.93,190.34,{"symbol":5,"time":152,"open":153,"high":154,"low":155,"close":156},"2026-08-19",213.38,213.98,197.25,201.63,{"symbol":5,"time":158,"open":159,"high":53,"low":160,"close":161},"2026-08-18",213,209.07,212.92,{"symbol":5,"time":163,"open":164,"high":165,"low":166,"close":167},"2026-08-17",216.53,219.18,213.01,213.9,{"symbol":5,"time":169,"open":170,"high":171,"low":172,"close":173},"2026-08-14",226.64,227.5,216.47,216.95,{"symbol":5,"time":175,"open":176,"high":177,"low":178,"close":179},"2026-08-13",224.98,226.69,220.23,225.53,{"symbol":5,"time":181,"open":182,"high":183,"low":184,"close":185},"2026-08-12",219.93,224.95,217.89,221.78,{"symbol":5,"time":187,"open":188,"high":189,"low":190,"close":191},"2026-08-11",224,225.52,219.24,221.9,{"symbol":5,"time":193,"open":194,"high":195,"low":196,"close":197},"2026-08-10",215.31,226.9,214.55,225.16,{"symbol":5,"time":199,"open":200,"high":201,"low":202,"close":203},"2026-08-07",213.83,216.58,208.2,214.42,{"symbol":5,"time":205,"open":206,"high":207,"low":208,"close":209},"2026-08-06",203,207.63,201.75,207.39,{"symbol":5,"time":211,"open":212,"high":213,"low":214,"close":215},"2026-08-05",213.55,219.35,209.56,209.86,{"symbol":5,"time":217,"open":218,"high":219,"low":220,"close":221},"2026-08-04",205.8,212.64,203.5,211.22,{"symbol":5,"time":223,"open":224,"high":225,"low":226,"close":227},"2026-08-03",194.04,203.17,192.6,202.54,{"symbol":5,"time":229,"open":230,"high":231,"low":232,"close":233},"2026-07-31",187.22,191.65,184.16,190.86,{"symbol":5,"time":235,"open":236,"high":237,"low":238,"close":239},"2026-07-30",180.58,185.46,177.75,185.22,{"symbol":5,"time":241,"open":242,"high":243,"low":244,"close":245},"2026-07-29",182.63,186.39,176.46,179.38,{"symbol":5,"time":247,"open":248,"high":249,"low":250,"close":251},"2026-07-28",181.33,184.66,174.14,181.8,{"symbol":5,"time":253,"open":254,"high":255,"low":256,"close":257},"2026-07-27",187.91,188.5,179.5,180.11,{"symbol":5,"time":259,"open":260,"high":261,"low":262,"close":263},"2026-07-24",185,185.84,181.83,183.28,{"symbol":5,"time":265,"open":266,"high":267,"low":268,"close":269},"2026-07-23",189.51,190.21,181.78,183.42,{"symbol":5,"time":271,"open":272,"high":273,"low":274,"close":275},"2026-07-22",192.56,193.49,185.05,188.42,{"symbol":5,"time":277,"open":278,"high":279,"low":280,"close":281},"2026-07-21",199.81,200,189.68,191.15,{"symbol":5,"time":283,"open":284,"high":117,"low":285,"close":286},"2026-07-20",203.08,197.82,198.49,{"symbol":5,"time":288,"open":289,"high":290,"low":291,"close":284},"2026-07-17",200.4,209.5,199.52,{"symbol":5,"time":293,"open":294,"high":295,"low":296,"close":89},"2026-07-16",207.17,207.69,200.07,{"symbol":5,"time":298,"open":299,"high":300,"low":301,"close":302},"2026-07-15",212.38,217.5,205.1,206.77,{"symbol":5,"time":304,"open":305,"high":306,"low":307,"close":308},"2026-07-14",191,211,189.46,210.73,{"symbol":5,"time":310,"open":311,"high":312,"low":313,"close":254},"2026-07-13",186.86,189.25,181,{"symbol":5,"time":315,"open":316,"high":317,"low":318,"close":319},"2026-07-10",196.6,198,186.48,187.18,{"symbol":5,"time":321,"open":322,"high":323,"low":324,"close":325},"2026-07-09",188.3,198.75,187,198.4,{"symbol":5,"time":327,"open":328,"high":329,"low":330,"close":331},"2026-07-08",193.51,195.66,185.3,191.12,{"symbol":5,"time":333,"open":334,"high":335,"low":336,"close":337},"2026-07-07",200.69,201.37,192.22,194.62,{"symbol":5,"time":339,"open":266,"high":290,"low":340,"close":341},"2026-07-06",188.55,199.38,{"symbol":5,"time":343,"open":344,"high":345,"low":346,"close":347},"2026-07-02",191.26,199.53,190.61,193.98,{"symbol":5,"time":349,"open":350,"high":351,"low":352,"close":353},"2026-07-01",193.75,196.5,191.25,193.19,{"symbol":5,"time":355,"open":356,"high":357,"low":358,"close":359},"2026-06-30",184.13,191.33,183,190.79,{"symbol":5,"time":361,"open":362,"high":363,"low":364,"close":365},"2026-06-29",177.38,189,176.03,185.73,{"symbol":5,"time":367,"open":368,"high":369,"low":370,"close":371},"2026-06-26",171.55,176.21,168.4,175.27,{"symbol":5,"time":373,"open":374,"high":375,"low":376,"close":377},"2026-06-25",170.1,173.19,167.5,169.66,{"symbol":5,"time":379,"open":380,"high":381,"low":382,"close":383},"2026-06-24",170.12,171.79,167.25,168.26,{"symbol":5,"time":385,"open":382,"high":386,"low":387,"close":388},"2026-06-23",172.73,165.5,170.23,{"symbol":5,"time":390,"open":391,"high":392,"low":393,"close":394},"2026-06-22",171.27,178.04,168.3,168.86,{"symbol":5,"time":396,"open":397,"high":398,"low":399,"close":400},"2026-06-18",171.69,173.98,165.23,171.22,{"symbol":5,"time":402,"open":403,"high":386,"low":404,"close":405},"2026-06-17",170,167.73,170.74,{"symbol":5,"time":407,"open":408,"high":409,"low":410,"close":411},"2026-06-16",173.27,175.22,166.49,169.87,{"symbol":5,"time":413,"open":414,"high":415,"low":416,"close":417},"2026-06-15",173.17,174.37,167.22,173.23,{"symbol":5,"time":419,"open":420,"high":421,"low":422,"close":423},"2026-06-12",172.66,175.54,169.5,170.7,{"symbol":5,"time":425,"open":426,"high":427,"low":428,"close":429},"2026-06-11",161.32,174.11,160.25,172.88,{"symbol":5,"time":431,"open":432,"high":433,"low":434,"close":435},"2026-06-10",159.76,165.53,158.99,161.94,{"symbol":5,"time":437,"open":438,"high":439,"low":440,"close":441},"2026-06-09",164.7,166.22,154.44,161.23,{"symbol":5,"time":443,"open":444,"high":445,"low":446,"close":438},"2026-06-08",168.38,171,163,{"symbol":5,"time":448,"open":449,"high":450,"low":451,"close":452},"2026-06-05",174.19,176.55,167.52,167.76,{"symbol":5,"time":454,"open":455,"high":456,"low":457,"close":458},"2026-06-04",168.52,180.24,167.78,179.77,{"symbol":5,"time":460,"open":461,"high":462,"low":463,"close":464},"2026-06-03",191.42,191.75,185.53,186.9,{"symbol":5,"time":466,"open":467,"high":468,"low":469,"close":470},"2026-06-02",191.21,194.71,186.35,192.24,{"symbol":5,"time":472,"open":473,"high":474,"low":475,"close":476},"2026-06-01",183.95,196.41,183.5,195.54,{"symbol":5,"time":478,"open":479,"high":480,"low":481,"close":123},"2026-05-29",169.36,182.87,168.74,{"symbol":5,"time":483,"open":484,"high":485,"low":486,"close":487},"2026-05-28",162.33,169.38,160.38,167.75,{"symbol":5,"time":489,"open":428,"high":490,"low":491,"close":492},"2026-05-27",165.16,158.27,161.34,{"symbol":5,"time":494,"open":495,"high":485,"low":496,"close":497},"2026-05-26",166.25,162,167.89,{"symbol":5,"time":499,"open":500,"high":501,"low":502,"close":503},"2026-05-22",162.63,168.71,162.4,165.87,{"symbol":5,"time":505,"open":500,"high":506,"low":507,"close":508},"2026-05-21",164.89,160.51,162.06,{"symbol":5,"time":510,"open":511,"high":512,"low":513,"close":514},"2026-05-20",153.58,162.75,153.52,162.53,{"symbol":5,"time":516,"open":517,"high":518,"low":519,"close":520},"2026-05-19",155,158.56,153.32,154.22,{"symbol":5,"time":522,"open":523,"high":524,"low":525,"close":526},"2026-05-18",147.37,155.26,146.84,154.71,{"symbol":5,"time":528,"open":529,"high":530,"low":531,"close":532},"2026-05-15",143.29,149.56,140.17,148.52,{"symbol":5,"time":534,"open":535,"high":536,"low":537,"close":538},"2026-05-14",139.93,145.95,138.75,144.99,{"symbol":5,"time":540,"open":541,"high":542,"low":543,"close":544},"2026-05-13",135.21,142.09,134.59,140.64,{"symbol":5,"time":546,"open":547,"high":548,"low":549,"close":550},"2026-05-12",135.5,138.11,133.25,136.55,{"symbol":5,"time":552,"open":553,"high":554,"low":555,"close":556},"2026-05-11",130.95,135.67,130.5,135.57,{"symbol":5,"time":558,"open":559,"high":560,"low":561,"close":562},"2026-05-08",124.79,132.23,123.08,131.94,{"symbol":5,"time":564,"open":565,"high":566,"low":565,"close":567},"2026-05-07",121.52,126.7,126.43,{"symbol":5,"time":569,"open":570,"high":571,"low":572,"close":573},"2026-05-06",117.1,118.82,114.37,117.02,{"symbol":5,"time":575,"open":576,"high":577,"low":578,"close":579},"2026-05-05",118.6,120.17,116.5,119.13,{"symbol":5,"time":581,"open":582,"high":583,"low":584,"close":585},"2026-05-04",114.23,117.95,113.85,117.31,{"symbol":5,"time":587,"open":588,"high":589,"low":590,"close":591},"2026-05-01",113.67,114.49,111.39,113.91,{"symbol":5,"time":593,"open":594,"high":595,"low":596,"close":597},"2026-04-30",111.75,112.5,108.14,111.44,{"symbol":5,"time":599,"open":600,"high":601,"low":602,"close":603},"2026-04-29",112.58,113.29,110.81,113.1,{"symbol":5,"time":605,"open":606,"high":607,"low":600,"close":608},"2026-04-28",114.41,115.92,113.75,{"symbol":5,"time":610,"open":611,"high":612,"low":613,"close":614},"2026-04-27",113.39,114.5,110.66,113.65,{"symbol":5,"time":616,"open":617,"high":618,"low":619,"close":620},"2026-04-24",111.98,112.76,108.89,112.03,{"symbol":5,"time":622,"open":623,"high":624,"low":625,"close":626},"2026-04-23",113.4,113.5,109.13,111.35,{"symbol":5,"time":628,"open":629,"high":630,"low":631,"close":632},"2026-04-22",113.83,116.99,113.16,116.67,{"symbol":5,"time":634,"open":635,"high":636,"low":625,"close":637},"2026-04-21",109.94,114.79,112.4,{"symbol":5,"time":639,"open":640,"high":641,"low":642,"close":643},"2026-04-20",105.64,108.45,104.26,108.29,{"symbol":5,"time":645,"open":646,"high":647,"low":648,"close":649},"2026-04-17",107.24,107.96,105.09,105.99,{"symbol":5,"time":651,"open":652,"high":653,"low":654,"close":655},"2026-04-16",105.46,106.44,102.77,104.55,{"symbol":5,"time":657,"open":658,"high":659,"low":660,"close":661},"2026-04-15",101.75,103,100.51,102.79,{"symbol":5,"time":663,"open":664,"high":665,"low":666,"close":667},"2026-04-14",101.16,102.86,98.35,99.62,{"symbol":5,"time":669,"open":670,"high":671,"low":672,"close":673},"2026-04-13",95.03,100.77,94.56,100.56,{"symbol":5,"time":675,"open":676,"high":677,"low":678,"close":679},"2026-04-10",99.03,99.51,91.12,94.76,{"symbol":5,"time":681,"open":682,"high":683,"low":684,"close":685},"2026-04-09",106.5,106.76,97.7,98.67,{"symbol":5,"time":687,"open":688,"high":689,"low":690,"close":691},"2026-04-08",110,112.48,105.84,106.63,{"symbol":5,"time":693,"open":694,"high":695,"low":696,"close":697},"2026-04-07",99.47,105.93,98.89,105.81,{"symbol":5,"time":699,"open":700,"high":700,"low":701,"close":702},"2026-04-06",101.25,98.18,99.65,{"symbol":5,"time":704,"open":705,"high":706,"low":707,"close":708},"2026-04-02",97.8,100.2,96.69,99.78,{"symbol":5,"time":710,"open":711,"high":712,"low":713,"close":714},"2026-04-01",99.19,99.24,96.59,98.33,{"symbol":5,"time":716,"open":717,"high":718,"low":719,"close":720},"2026-03-31",95.48,98.22,94.75,97.6,{"symbol":5,"time":722,"open":723,"high":724,"low":725,"close":726},"2026-03-30",94.89,97.62,94.1,95.01,{"symbol":5,"time":728,"open":729,"high":730,"low":731,"close":732},"2026-03-27",92.71,93.62,90.45,92.4,{"symbol":5,"time":734,"open":735,"high":736,"low":737,"close":738},"2026-03-26",95.79,98.88,95.3,98.16,{"symbol":5,"time":740,"open":741,"high":742,"low":743,"close":744},"2026-03-25",99.75,100.08,95.88,96.47,{"symbol":5,"time":746,"open":747,"high":748,"low":749,"close":750},"2026-03-24",102.6,102.72,97.65,98.25,{"symbol":5,"time":752,"open":654,"high":753,"low":658,"close":754},"2026-03-23",104.36,103.33,{"symbol":5,"time":756,"open":757,"high":758,"low":759,"close":760},"2026-03-20",105.92,106.08,100.9,102.25,{"symbol":5,"time":762,"open":763,"high":764,"low":765,"close":766},"2026-03-19",109.75,110.18,105.85,107.04,{"symbol":5,"time":768,"open":769,"high":770,"low":771,"close":772},"2026-03-18",107.19,110.61,107,108.95,{"symbol":5,"time":774,"open":775,"high":763,"low":776,"close":777},"2026-03-17",106.02,104.9,108.3,{"symbol":5,"time":779,"open":780,"high":781,"low":782,"close":783},"2026-03-16",110.75,110.88,105.94,105.96,{"symbol":5,"time":785,"open":786,"high":787,"low":788,"close":789},"2026-03-13",111,112.66,108.65,110.45,{"symbol":5,"time":791,"open":792,"high":793,"low":794,"close":795},"2026-03-12",110.25,112.51,109.58,110.39,{"symbol":5,"time":797,"open":798,"high":799,"low":800,"close":801},"2026-03-11",110.63,113,109.05,110.51,{"symbol":5,"time":803,"open":804,"high":805,"low":806,"close":807},"2026-03-10",111.25,111.99,107.14,109.08,{"symbol":5,"time":809,"open":810,"high":811,"low":812,"close":813},"2026-03-09",106.39,109.57,106.38,108.53,{"symbol":5,"time":815,"open":816,"high":817,"low":818,"close":819},"2026-03-06",106.49,108.43,105.06,107.25,{"symbol":5,"time":821,"open":822,"high":823,"low":658,"close":824},"2026-03-05",101.83,107.42,106.54,{"symbol":5,"time":826,"open":827,"high":828,"low":670,"close":829},"2026-03-04",96.55,102.1,101.92,{"symbol":5,"time":831,"open":832,"high":833,"low":834,"close":835},"2026-03-03",92.38,98.73,92,97.86,{"symbol":5,"time":837,"open":838,"high":839,"low":840,"close":841},"2026-03-02",93.98,96.79,93.27,96.22,{"symbol":5,"time":843,"open":844,"high":845,"low":846,"close":847},"2026-02-27",92.27,93.38,89.82,93,{"symbol":5,"time":849,"open":850,"high":851,"low":852,"close":853},"2026-02-26",91.81,96.27,91.17,95.28,{"symbol":5,"time":855,"open":856,"high":857,"low":858,"close":859},"2026-02-25",87.39,91.5,86.63,90.83,{"symbol":5,"time":861,"open":862,"high":863,"low":864,"close":865},"2026-02-24",87.28,90.23,86.26,87.56,{"symbol":5,"time":867,"open":868,"high":869,"low":870,"close":871},"2026-02-23",96.24,96.28,85.68,87.58,{"symbol":5,"time":873,"open":874,"high":875,"low":876,"close":877},"2026-02-20",104.82,107.97,96.78,97.15,{"symbol":5,"time":879,"open":880,"high":881,"low":882,"close":883},"2026-02-19",104.41,106,102.49,105.54,{"symbol":5,"time":885,"open":886,"high":887,"low":888,"close":889},"2026-02-18",102.44,105.44,100.5,103.94,{"symbol":5,"time":891,"open":892,"high":893,"low":894,"close":895},"2026-02-17",105.9,106.47,100,103.57,{"symbol":5,"time":897,"open":898,"high":899,"low":900,"close":901},"2026-02-13",104.23,108.21,103.15,107.41,{"symbol":5,"time":903,"open":904,"high":905,"low":906,"close":907},"2026-02-12",104.73,105.17,100.57,102.89,{"symbol":5,"time":909,"open":910,"high":911,"low":912,"close":913},"2026-02-11",103.43,104.15,101.1,103.95,{"symbol":5,"time":915,"open":916,"high":917,"low":706,"close":918},"2026-02-10",100.3,104.72,103.35,{"symbol":5,"time":920,"open":921,"high":922,"low":923,"close":924},"2026-02-09",99.05,102.69,96.56,102.01,{"symbol":5,"time":926,"open":868,"high":927,"low":928,"close":736},"2026-02-06",99.25,94.59,{"symbol":5,"time":930,"open":931,"high":932,"low":933,"close":934},"2026-02-05",103.7,104.07,93.63,94.29,{"symbol":5,"time":936,"open":937,"high":938,"low":939,"close":940},"2026-02-04",102.99,105.5,100.39,103.84,{"symbol":5,"time":942,"open":943,"high":944,"low":945,"close":946},"2026-02-03",108.98,109.18,103.76,105.43,{"symbol":5,"time":948,"open":688,"high":949,"low":950,"close":951},"2026-02-02",111.81,108.69,109.71,{"symbol":5,"time":953,"open":954,"high":955,"low":956,"close":957},"2026-01-30",110.13,112.19,109.56,110.35,{"symbol":5,"time":959,"open":960,"high":961,"low":962,"close":963},"2026-01-29",115.19,115.39,107.85,111.16,{"symbol":5,"time":965,"open":966,"high":967,"low":968,"close":969},"2026-01-28",119.87,121.75,117.23,117.3,{"symbol":5,"time":971,"open":972,"high":973,"low":974,"close":975},"2026-01-27",119.62,121.8,118.35,119.17,{"symbol":5,"time":977,"open":624,"high":978,"low":979,"close":980},"2026-01-26",117.49,113.12,117.08,{"symbol":5,"time":982,"open":588,"high":983,"low":984,"close":979},"2026-01-23",114.72,112.36,{"symbol":5,"time":986,"open":987,"high":988,"low":989,"close":990},"2026-01-22",113.61,113.62,111.57,113.44,{"symbol":5,"time":992,"open":804,"high":993,"low":994,"close":995},"2026-01-21",114.03,109.79,111.47,{"symbol":5,"time":997,"open":998,"high":999,"low":1000,"close":1001},"2026-01-20",110.76,112.57,110.06,110.68,{"symbol":5,"time":1003,"open":1004,"high":1005,"low":1006,"close":1007},"2026-01-16",114.19,114.93,110.9,113.47,{"symbol":5,"time":1009,"open":1010,"high":1011,"low":595,"close":608},"2026-01-15",115.99,118.08,{"symbol":5,"time":1013,"open":1014,"high":1015,"low":1016,"close":1017},"2026-01-14",116.45,119.25,112.94,115.18,{"symbol":5,"time":1019,"open":1020,"high":1021,"low":1022,"close":1023},"2026-01-13",116.75,119.14,115.24,117,{"symbol":5,"time":1025,"open":1026,"high":1027,"low":1028,"close":1020},"2026-01-12",115.06,117.15,114.91,{"symbol":5,"time":1030,"open":1031,"high":1032,"low":1033,"close":1034},"2026-01-09",118.05,119,116.56,117.65,{"symbol":5,"time":1036,"open":1037,"high":1038,"low":1039,"close":1040},"2026-01-08",119.55,120,115.16,115.97,{"symbol":5,"time":1042,"open":1043,"high":1044,"low":1045,"close":1046},"2026-01-07",115.74,121.64,115.57,119.73,{"symbol":5,"time":1048,"open":1049,"high":1050,"low":1051,"close":1052},"2026-01-06",114.44,115.12,112.82,114.58,{"symbol":5,"time":1054,"open":1055,"high":1056,"low":608,"close":1057},"2026-01-05",114.66,116.62,114.14,{"symbol":5,"time":1059,"open":1060,"high":1060,"low":984,"close":623},"2026-01-02",118.5,{"symbol":5,"time":1062,"open":1032,"high":1063,"low":570,"close":1064},"2025-12-31",119.01,117.19,{"symbol":5,"time":1066,"open":1032,"high":1067,"low":1068,"close":1069},"2025-12-30",119.53,118.06,118.91,{"symbol":5,"time":1071,"open":1072,"high":1073,"low":1074,"close":1075},"2025-12-29",119.57,120.82,118.66,118.98,{"symbol":5,"time":1077,"open":1015,"high":1078,"low":1079,"close":1080},"2025-12-26",120.54,118.79,120.3,{"symbol":5,"time":1082,"open":1083,"high":1084,"low":1085,"close":1086},"2025-12-24",119.21,119.5,117.67,119.28,{"symbol":5,"time":1088,"open":1089,"high":1090,"low":1091,"close":1092},"2025-12-23",120.62,120.9,118.38,119.71,{"symbol":5,"time":1094,"open":1095,"high":1096,"low":1097,"close":1098},"2025-12-22",119.95,121.47,118.71,120.79,{"symbol":5,"time":1100,"open":1038,"high":1101,"low":1102,"close":1103},"2025-12-19",122.3,119.66,120.32,{"symbol":5,"time":1105,"open":1106,"high":1107,"low":1108,"close":1109},"2025-12-18",119.93,120.51,118.48,119.32,{"symbol":5,"time":1111,"open":1112,"high":1113,"low":1114,"close":1115},"2025-12-17",122.35,122.61,117.46,117.51,{"symbol":5,"time":1117,"open":1118,"high":1119,"low":1120,"close":1121},"2025-12-16",121.62,122.86,120.5,122.13,{"symbol":5,"time":1123,"open":1124,"high":1124,"low":1125,"close":1126},"2025-12-15",127.25,121.86,121.87,{"symbol":5,"time":1128,"open":1129,"high":1130,"low":1131,"close":1132},"2025-12-12",129.1,129.36,124.69,126.2,{"symbol":5,"time":1134,"open":1135,"high":1136,"low":1137,"close":1138},"2025-12-11",129.17,132.05,128.13,129.41,{"symbol":5,"time":1140,"open":1141,"high":1142,"low":1143,"close":1144},"2025-12-10",129,130.4,126.14,129.88,{"symbol":5,"time":1146,"open":1147,"high":1148,"low":1149,"close":1150},"2025-12-09",128.06,132.47,127.93,129.5,{"symbol":5,"time":1152,"open":1153,"high":1154,"low":1155,"close":1156},"2025-12-08",128.25,130.07,127.23,128.8,{"symbol":5,"time":1158,"open":1159,"high":1160,"low":1161,"close":1162},"2025-12-05",129.04,131.72,127.08,128.01,{"symbol":5,"time":1164,"open":1165,"high":1166,"low":1167,"close":1168},"2025-12-04",130.98,131.32,127.57,128.28,{"symbol":5,"time":1170,"open":1171,"high":1172,"low":1173,"close":1174},"2025-12-03",124.5,131.25,121.58,131.04,{"symbol":5,"time":1176,"open":1177,"high":1178,"low":1179,"close":1180},"2025-12-02",128.37,130.25,126.75,129.14,{"symbol":5,"time":1182,"open":1183,"high":1184,"low":1185,"close":1186},"2025-12-01",125.8,126.69,123.75,126.03,{"symbol":5,"time":1188,"open":1189,"high":1190,"low":1191,"close":1192},"2025-11-28",126.34,127.67,125.49,127.29,{"symbol":5,"time":1194,"open":1153,"high":1195,"low":1196,"close":1197},"2025-11-26",128.75,124.25,125.39,{"symbol":5,"time":1199,"open":1200,"high":1201,"low":1202,"close":1203},"2025-11-25",125.93,128.43,123.25,128.09,{"symbol":5,"time":1205,"open":1206,"high":1207,"low":1208,"close":1209},"2025-11-24",124.54,127.3,123.51,126.71,{"symbol":5,"time":1211,"open":1212,"high":1213,"low":1214,"close":1215},"2025-11-21",124.48,125.25,119.39,122.67,{"symbol":5,"time":1217,"open":1218,"high":1219,"low":1220,"close":1221},"2025-11-20",133.14,134.83,125.03,125.33,{"symbol":5,"time":1223,"open":1224,"high":1225,"low":1226,"close":1227},"2025-11-19",128.34,131.5,127.32,130.15,{"symbol":5,"time":1229,"open":1230,"high":1231,"low":1153,"close":1232},"2025-11-18",131.21,132.83,128.42,{"symbol":5,"time":1234,"open":1235,"high":1236,"low":1237,"close":1238},"2025-11-17",134.25,135.17,131.65,132.45,{"symbol":5,"time":1240,"open":1241,"high":1242,"low":1243,"close":1244},"2025-11-14",130.62,136.01,127.26,134.39,{"symbol":5,"time":1246,"open":1247,"high":1248,"low":1249,"close":1238},"2025-11-13",135.25,135.96,131.54,{"symbol":5,"time":1251,"open":1252,"high":1253,"low":1254,"close":1255},"2025-11-12",140.27,141.73,136.25,136.47,{"symbol":5,"time":1257,"open":1258,"high":1259,"low":1260,"close":1261},"2025-11-11",138.8,139.63,137.8,139.18,{"symbol":5,"time":1263,"open":1264,"high":1265,"low":1266,"close":1267},"2025-11-10",136.96,139.75,136.06,139.38,{"symbol":5,"time":1269,"open":1270,"high":556,"low":1271,"close":1272},"2025-11-07",131.66,129.77,134.95,{"symbol":5,"time":1274,"open":1275,"high":1276,"low":1277,"close":1278},"2025-11-06",131.67,135,129.27,133.13,{"symbol":5,"time":1280,"open":1281,"high":1282,"low":1225,"close":1283},"2025-11-05",132.97,133.8,133.54,{"symbol":5,"time":1285,"open":1272,"high":1286,"low":1287,"close":1288},"2025-11-04",137.37,132.77,133.48,{"symbol":5,"time":1290,"open":1291,"high":1292,"low":1293,"close":1294},"2025-11-03",137.33,138.95,136.27,137.98,{"symbol":5,"time":1296,"open":1297,"high":1298,"low":1299,"close":1300},"2025-10-31",135.6,137.38,134.33,135.75,{"symbol":5,"time":1302,"open":1303,"high":1304,"low":1305,"close":1306},"2025-10-30",135.78,137.5,133.53,134.67,{"symbol":5,"time":1308,"open":1247,"high":1309,"low":1310,"close":1311},"2025-10-29",137.25,133.33,136.38,{"symbol":5,"time":1313,"open":1314,"high":1315,"low":1316,"close":1317},"2025-10-28",134.2,138.41,134,136.74,{"symbol":5,"time":1319,"open":1278,"high":1320,"low":1321,"close":1322},"2025-10-27",133.59,131.31,132.43,{"symbol":5,"time":1324,"open":1325,"high":1326,"low":1327,"close":1328},"2025-10-24",132.2,133.88,130.47,131.83,{"symbol":5,"time":1330,"open":1331,"high":1332,"low":1331,"close":555},"2025-10-23",125,130.61,{"symbol":5,"time":1334,"open":1335,"high":1189,"low":1336,"close":1220},"2025-10-22",125.67,122.92,{"symbol":5,"time":1338,"open":1339,"high":1340,"low":1341,"close":1342},"2025-10-21",125.31,126.9,124.59,125.99,{"symbol":5,"time":1344,"open":1345,"high":1346,"low":1347,"close":1348},"2025-10-20",121.63,126.11,121.61,125.9,{"symbol":5,"time":1350,"open":1084,"high":1351,"low":1352,"close":1353},"2025-10-17",121.5,118.86,121.16,{"symbol":5,"time":1355,"open":1356,"high":1357,"low":1358,"close":1359},"2025-10-16",122.43,124.58,118.85,120.56,{"symbol":5,"time":1361,"open":1362,"high":1363,"low":1364,"close":1365},"2025-10-15",123.5,123.88,121.2,122.26,{"symbol":5,"time":1367,"open":1368,"high":1369,"low":1370,"close":1371},"2025-10-14",125.02,125.14,121.9,122.24,{"symbol":5,"time":1373,"open":1374,"high":1375,"low":1376,"close":1377},"2025-10-13",125.29,127.8,124.38,127.15,{"symbol":5,"time":1379,"open":1124,"high":1380,"low":1381,"close":1382},"2025-10-10",129.35,123.32,123.42,{"symbol":5,"time":1384,"open":1385,"high":1386,"low":1387,"close":1388},"2025-10-09",127.49,127.87,125.48,127.28,{"symbol":5,"time":1390,"open":1391,"high":1392,"low":1393,"close":1385},"2025-10-08",122.94,127.5,122.58,{"symbol":5,"time":1395,"open":1196,"high":1396,"low":579,"close":1353},"2025-10-07",124.46,{"symbol":5,"time":1398,"open":1363,"high":1399,"low":1400,"close":1401},"2025-10-06",125.88,123.6,123.99,{"symbol":5,"time":1403,"open":1404,"high":1405,"low":1173,"close":1406},"2025-10-03",124.96,125.47,122.47,{"symbol":5,"time":1408,"open":1339,"high":1409,"low":1410,"close":1411},"2025-10-02",125.57,123.09,124.2,{"symbol":5,"time":1413,"open":1414,"high":1415,"low":1416,"close":1417},"2025-10-01",121.94,125.21,121.34,124.99,{"symbol":5,"time":1419,"open":1347,"high":1420,"low":1421,"close":1422},"2025-09-30",122.72,119.81,122.6,{"symbol":5,"time":1424,"open":1347,"high":1425,"low":1426,"close":1427},"2025-09-29",122.63,120.66,122.11,{"symbol":5,"time":1429,"open":1430,"high":1431,"low":1432,"close":1433},"2025-09-26",118.03,120.93,117.57,120.36,{"symbol":5,"time":1435,"open":1436,"high":1437,"low":1438,"close":1439},"2025-09-25",119.23,120.39,117.25,118.27,{"symbol":5,"time":1441,"open":1442,"high":1443,"low":1444,"close":1445},"2025-09-24",120.6,121.74,118.62,119.08,{"symbol":5,"time":1447,"open":1448,"high":1449,"low":1450,"close":1451},"2025-09-23",123.29,123.77,120.28,121.03,{"symbol":5,"time":1453,"open":1454,"high":1455,"low":1173,"close":1448},"2025-09-22",124,125.07,{"symbol":5,"time":1457,"open":1458,"high":1459,"low":1460,"close":1461},"2025-09-19",124.75,126.8,123.95,125.64,{"symbol":5,"time":1463,"open":968,"high":1464,"low":1465,"close":1466},"2025-09-18",126.06,115.53,125.66,{"symbol":5,"time":1468,"open":804,"high":624,"low":1469,"close":1470},"2025-09-17",108.59,111.38,{"symbol":5,"time":1472,"open":1473,"high":1474,"low":1475,"close":804},"2025-09-16",111.2,112.08,108.7,{"symbol":5,"time":1477,"open":795,"high":1478,"low":1479,"close":1480},"2025-09-15",112.22,109.19,111.19,{"symbol":5,"time":1482,"open":1483,"high":780,"low":1484,"close":1485},"2025-09-12",108.85,108.75,109.03,{"symbol":5,"time":1487,"open":1488,"high":811,"low":1489,"close":1490},"2025-09-11",107.06,106.78,108.35,{"symbol":5,"time":1492,"open":1493,"high":641,"low":883,"close":1494},"2025-09-10",106.89,106.22,{"symbol":5,"time":1496,"open":766,"high":1497,"low":1498,"close":1499},"2025-09-09",107.75,105.16,105.88,{"symbol":5,"time":1501,"open":1502,"high":1503,"low":1504,"close":1505},"2025-09-08",104.75,107.21,104.11,107.01,{"symbol":5,"time":1507,"open":1508,"high":1509,"low":1510,"close":880},"2025-09-05",103.52,104.53,101.77,{"symbol":5,"time":1512,"open":1513,"high":1514,"low":1515,"close":1516},"2025-09-04",103.3,103.87,100.67,103.12,{"symbol":5,"time":1518,"open":1519,"high":1520,"low":1521,"close":1513},"2025-09-03",103.25,103.62,101.07,{"symbol":5,"time":1523,"open":1524,"high":1525,"low":829,"close":1526},"2025-09-02",104.28,104.51,103.38,{"symbol":5,"time":1528,"open":1529,"high":1530,"low":1531,"close":695},"2025-08-29",111.22,112,105.1,{"symbol":5,"time":1533,"open":1534,"high":1535,"low":1536,"close":1537},"2025-08-28",102.5,110.54,102.31,110.5,{"symbol":5,"time":1539,"open":1540,"high":1541,"low":1542,"close":1543},"2025-08-27",105.4,106.85,105,105.65,{"symbol":5,"time":1545,"open":1546,"high":1547,"low":1548,"close":1549},"2025-08-26",104.83,106.25,104.18,104.4,{"symbol":5,"time":1551,"open":1543,"high":682,"low":1552,"close":1553},"2025-08-25",104.63,104.71,{"symbol":5,"time":1555,"open":1556,"high":881,"low":1557,"close":1558},"2025-08-22",103.75,103.14,105.14,{"symbol":5,"time":1560,"open":1561,"high":1562,"low":1563,"close":1508},"2025-08-21",104.45,104.48,103.42,{"symbol":5,"time":1565,"open":753,"high":1566,"low":1567,"close":1568},"2025-08-20",105.24,102.33,104.79,{"symbol":5,"time":1570,"open":1497,"high":1571,"low":1572,"close":1573},"2025-08-19",109,103.98,104.65,{"symbol":5,"time":1575,"open":682,"high":646,"low":1576,"close":1577},"2025-08-18",105.42,106.59,{"symbol":5,"time":1579,"open":1580,"high":1581,"low":1582,"close":1583},"2025-08-15",106.32,107.23,105.75,106.98,{"symbol":5,"time":1585,"open":1586,"high":1484,"low":1587,"close":1494},"2025-08-14",108.08,104.95,{"symbol":5,"time":1589,"open":688,"high":770,"low":1590,"close":1591},"2025-08-13",106.97,108.03,{"symbol":5,"time":1593,"open":771,"high":794,"low":1594,"close":772},"2025-08-12",106.87,{"symbol":5,"time":1596,"open":783,"high":1597,"low":1598,"close":1599},"2025-08-11",108.5,104.94,106.61,{"symbol":5,"time":1601,"open":1497,"high":1602,"low":1603,"close":1604},"2025-08-08",108.63,105.11,106.12,{"symbol":5,"time":1606,"open":1607,"high":799,"low":938,"close":1547},"2025-08-07",112.92,{"symbol":5,"time":1609,"open":804,"high":1610,"low":1537,"close":1607},"2025-08-06",112.98,{"symbol":5,"time":1612,"open":1613,"high":1614,"low":1615,"close":1616},"2025-08-05",113.66,114.45,109.63,110.44,{"symbol":5,"time":1618,"open":1619,"high":572,"low":1530,"close":1620},"2025-08-04",113.23,113.72,{"symbol":5,"time":1622,"open":1623,"high":624,"low":1624,"close":1625},"2025-08-01",112.24,109.52,111.67,{"symbol":5,"time":1627,"open":1628,"high":1629,"low":990,"close":1630},"2025-07-31",116.44,116.98,113.64,{"symbol":5,"time":1632,"open":1633,"high":632,"low":1634,"close":1635},"2025-07-30",115.88,113.36,115.79,{"symbol":5,"time":1637,"open":1638,"high":1639,"low":612,"close":1640},"2025-07-29",118.47,120.18,116.38,{"symbol":5,"time":1642,"open":1643,"high":1021,"low":1023,"close":1644},"2025-07-28",117.75,118.04,{"symbol":5,"time":1646,"open":1647,"high":1648,"low":1649,"close":1629},"2025-07-25",115.5,117.7,115.07,{"symbol":5,"time":1651,"open":1652,"high":1653,"low":1654,"close":1655},"2025-07-24",116,117.13,115.03,115.51,{"symbol":5,"time":1657,"open":1658,"high":1659,"low":1660,"close":1661},"2025-07-23",117.81,118,113.51,115.38,{"symbol":5,"time":1663,"open":1664,"high":1665,"low":1666,"close":1658},"2025-07-22",120.38,121.36,117.5,{"symbol":5,"time":1668,"open":1669,"high":1670,"low":1671,"close":1672},"2025-07-21",119.68,122.51,118.53,120.4,{"symbol":5,"time":1674,"open":1011,"high":1109,"low":1628,"close":1675},"2025-07-18",118.99,{"symbol":5,"time":1677,"open":1678,"high":1679,"low":1680,"close":1114},"2025-07-17",117.59,118.58,116.74,{"symbol":5,"time":1682,"open":1683,"high":1684,"low":1685,"close":1686},"2025-07-16",118.96,119.16,116.21,117.61,{"symbol":5,"time":1688,"open":1689,"high":1639,"low":1690,"close":1691},"2025-07-15",119.77,117.63,118.32,{"symbol":5,"time":1693,"open":1694,"high":1639,"low":1633,"close":1695},"2025-07-14",116.71,119.04,{"symbol":5,"time":1697,"open":1698,"high":1699,"low":1700,"close":1701},"2025-07-11",122,122.33,119.37,119.61,{"symbol":5,"time":1703,"open":1153,"high":1704,"low":1044,"close":1705},"2025-07-10",128.63,121.78,{"symbol":5,"time":1707,"open":1708,"high":1709,"low":1710,"close":1711},"2025-07-09",128,128.48,126.76,128.38,{"symbol":5,"time":1713,"open":1714,"high":1715,"low":1716,"close":1717},"2025-07-08",126.91,127.35,124.44,126.93,{"symbol":5,"time":1719,"open":1717,"high":1720,"low":1721,"close":1722},"2025-07-07",127.04,124.73,126.37,{"symbol":5,"time":1724,"open":1331,"high":1150,"low":1331,"close":1725},"2025-07-03",128.52,{"symbol":5,"time":1727,"open":1728,"high":1729,"low":1730,"close":1731},"2025-07-02",122.75,124.13,122.29,124.03,{"symbol":5,"time":1733,"open":1734,"high":1735,"low":1664,"close":1736},"2025-07-01",127.34,129.16,123.02,{"symbol":5,"time":1738,"open":1466,"high":1739,"low":1740,"close":1741},"2025-06-30",127.51,124.93,127.33,{"symbol":5,"time":1743,"open":1744,"high":1189,"low":1745,"close":1746},"2025-06-27",126.15,123.89,124.83,{"symbol":5,"time":1748,"open":1749,"high":1750,"low":1751,"close":1752},"2025-06-26",124.27,126.59,123.52,126.31,{"symbol":5,"time":1754,"open":1755,"high":1756,"low":1757,"close":1751},"2025-06-25",122.02,125.1,121.89,{"symbol":5,"time":1759,"open":1760,"high":1761,"low":1450,"close":1762},"2025-06-24",122.73,123.38,121.35,{"symbol":5,"time":1764,"open":1765,"high":1766,"low":1661,"close":1767},"2025-06-23",117.69,123.58,122.95,{"symbol":5,"time":1769,"open":1770,"high":1771,"low":1772,"close":1773},"2025-06-20",121.14,122.5,118.57,119.07,{"symbol":5,"time":1775,"open":1776,"high":1776,"low":1092,"close":1777},"2025-06-18",122.68,121.29,{"symbol":5,"time":1779,"open":1780,"high":1781,"low":1060,"close":1782},"2025-06-17",119.86,123.3,123.01,{"symbol":5,"time":1784,"open":1785,"high":1126,"low":1109,"close":1786},"2025-06-16",120.46,119.85,{"symbol":5,"time":1788,"open":1789,"high":1790,"low":1439,"close":1791},"2025-06-13",118.75,121.37,120.16,{"symbol":5,"time":1793,"open":1794,"high":1795,"low":1796,"close":1797},"2025-06-12",118.51,122.18,118.25,120.43,{"symbol":5,"time":1799,"open":1800,"high":1801,"low":1802,"close":1015},"2025-06-11",116.51,119.99,116.39,{"symbol":5,"time":1804,"open":1805,"high":1666,"low":1806,"close":1807},"2025-06-10",116.37,114.31,116.91,{"symbol":5,"time":1809,"open":1810,"high":1811,"low":1812,"close":1813},"2025-06-09",117.58,117.94,114.53,116.1,{"symbol":5,"time":1815,"open":1816,"high":972,"low":1816,"close":570},"2025-06-06",115.78,{"symbol":5,"time":1818,"open":1819,"high":1027,"low":1820,"close":1043},"2025-06-05",115.58,113.18,{"symbol":5,"time":1822,"open":1823,"high":1824,"low":1825,"close":1826},"2025-06-04",113.69,117.74,111.32,115.14,{"symbol":5,"time":1828,"open":1829,"high":1830,"low":1831,"close":1832},"2025-06-03",120.19,122.8,119.36,122.19,{"symbol":5,"time":1834,"open":1643,"high":1801,"low":1640,"close":1835},"2025-06-02",119.79,{"symbol":5,"time":1837,"open":1655,"high":1838,"low":1004,"close":1839},"2025-05-30",118.28,117.84,{"symbol":5,"time":1841,"open":1659,"high":1842,"low":1634,"close":1843},"2025-05-29",118.12,114.7,{"symbol":5,"time":1845,"open":1796,"high":974,"low":578,"close":1846},"2025-05-28",117.21,{"symbol":5,"time":1848,"open":1652,"high":1849,"low":1850,"close":1068},"2025-05-27",118.56,114.9,{"symbol":5,"time":1852,"open":1615,"high":1853,"low":1854,"close":1855},"2025-05-23",114.98,109.35,113.9,{"symbol":5,"time":1857,"open":1858,"high":1478,"low":1859,"close":1860},"2025-05-22",107.68,107.5,111.02,{"symbol":5,"time":1862,"open":1863,"high":1864,"low":1865,"close":950},"2025-05-21",109.2,112.67,108.01,{"symbol":5,"time":1867,"open":1868,"high":780,"low":1869,"close":1870},"2025-05-20",110.47,109.17,110.56,{"symbol":5,"time":1872,"open":1873,"high":1470,"low":1874,"close":1875},"2025-05-19",108.11,107.92,111.09,{"symbol":5,"time":1877,"open":1878,"high":1879,"low":647,"close":1880},"2025-05-16",108.97,110.22,109.82,{"symbol":5,"time":1882,"open":892,"high":1883,"low":1884,"close":647},"2025-05-15",108.47,105.52,{"symbol":5,"time":1886,"open":798,"high":1887,"low":1888,"close":1889},"2025-05-14",111.37,107.82,108.99,{"symbol":5,"time":1891,"open":1892,"high":1530,"low":1893,"close":1894},"2025-05-13",107.05,106.75,110.05,{"symbol":5,"time":1896,"open":1897,"high":1898,"low":1899,"close":1900},"2025-05-12",104.92,107.37,103.78,107.36,{"symbol":5,"time":1902,"open":1903,"high":1542,"low":664,"close":1904},"2025-05-09",104.74,102.64,{"symbol":5,"time":1906,"open":1594,"high":1907,"low":1908,"close":1909},"2025-05-08",108.23,106.18,107.16,{"symbol":5,"time":1911,"open":1912,"high":1913,"low":1914,"close":1915},"2025-05-07",106.36,107.46,104.27,105.63,{"symbol":5,"time":1917,"open":1918,"high":1919,"low":1920,"close":1921},"2025-05-06",108.05,111.88,107.64,110.8,{"symbol":5,"time":1923,"open":1571,"high":1924,"low":1483,"close":1925},"2025-05-05",112.79,110.87,{"symbol":5,"time":1927,"open":1928,"high":1929,"low":1930,"close":1931},"2025-05-02",109.55,110.93,108.6,110.15,{"symbol":5,"time":1933,"open":1934,"high":1935,"low":1936,"close":875},"2025-05-01",107.88,109.91,106.94,{"symbol":5,"time":1938,"open":1502,"high":1939,"low":1940,"close":1941},"2025-04-30",107.39,103.6,107.22,{"symbol":5,"time":1943,"open":1604,"high":1944,"low":1945,"close":1497},"2025-04-29",108.09,105.77,{"symbol":5,"time":1947,"open":1948,"high":771,"low":1949,"close":1945},"2025-04-28",106.21,103.83,{"symbol":5,"time":1951,"open":1952,"high":1953,"low":900,"close":1494},"2025-04-25",103.67,106.43,{"symbol":5,"time":1955,"open":1956,"high":1957,"low":1956,"close":1958},"2025-04-24",96.5,103.71,103.51,{"symbol":5,"time":1960,"open":1961,"high":1962,"low":1961,"close":1963},"2025-04-23",95.63,99.08,96.44,{"symbol":5,"time":1965,"open":1966,"high":1967,"low":1968,"close":1969},"2025-04-22",92.21,93.68,90.73,92.11,{"symbol":5,"time":1971,"open":1972,"high":1973,"low":1974,"close":1975},"2025-04-21",90.95,93.02,88.92,90.67,{"symbol":5,"time":1977,"open":1978,"high":868,"low":1979,"close":1980},"2025-04-17",95.95,93.28,93.91,{"symbol":5,"time":1982,"open":1983,"high":1984,"low":1985,"close":1986},"2025-04-16",96.53,98.84,93.37,94.96,{"symbol":5,"time":1988,"open":1989,"high":894,"low":1990,"close":1991},"2025-04-15",95.85,94.92,98.2,{"symbol":5,"time":1993,"open":1994,"high":1995,"low":1996,"close":1997},"2025-04-14",96.74,97.31,93.21,94.67,{"symbol":5,"time":1999,"open":2000,"high":2001,"low":2002,"close":2003},"2025-04-11",91.75,94.7,90.16,94.48,{"symbol":5,"time":2005,"open":2006,"high":2007,"low":2008,"close":2009},"2025-04-10",92.25,94,88.55,92.15,{"symbol":5,"time":2011,"open":2012,"high":2013,"low":2014,"close":2015},"2025-04-09",81.15,95.66,81.12,94.5,{"symbol":5,"time":2017,"open":870,"high":2018,"low":2019,"close":2020},"2025-04-08",87.77,79.6,81.26,{"symbol":5,"time":2022,"open":2023,"high":2024,"low":2025,"close":2026},"2025-04-07",75.01,85.44,74.5,81.09,{"symbol":5,"time":2028,"open":2029,"high":2030,"low":2031,"close":2032},"2025-04-04",82,83.51,77.58,80.41,{"symbol":5,"time":2034,"open":2035,"high":863,"low":2036,"close":2037},"2025-04-03",87.74,85.45,86.85,{"symbol":5,"time":2039,"open":2040,"high":2041,"low":2042,"close":2043},"2025-04-02",88.29,94.07,88.26,92.87,{"symbol":5,"time":2045,"open":2046,"high":2047,"low":2048,"close":2049},"2025-04-01",89.74,90.79,87.81,90.6,{"symbol":5,"time":2051,"open":2052,"high":2053,"low":2054,"close":2055},"2025-03-31",86.45,88.41,84.47,88.15,{"symbol":5,"time":2057,"open":2058,"high":2059,"low":2060,"close":2061},"2025-03-28",91.46,91.91,88.37,89.28,{"symbol":5,"time":2063,"open":2064,"high":2043,"low":2065,"close":2066},"2025-03-27",92.18,90.07,91.64,{"symbol":5,"time":2068,"open":2069,"high":2070,"low":2071,"close":2072},"2025-03-26",95.97,96.19,92.59,92.85,{"symbol":5,"time":2074,"open":2075,"high":2076,"low":2077,"close":868},"2025-03-25",94.52,98.17,94.25,{"symbol":5,"time":2079,"open":2080,"high":2081,"low":2082,"close":2083},"2025-03-24",92.5,93.41,90.42,93.16,{"symbol":5,"time":2085,"open":2086,"high":2087,"low":2042,"close":2088},"2025-03-21",89.73,93.05,90.56,{"symbol":5,"time":2090,"open":2091,"high":2092,"low":678,"close":2093},"2025-03-20",92.82,94.37,92.26,{"symbol":5,"time":2095,"open":2096,"high":2097,"low":2088,"close":2098},"2025-03-19",91.56,95.32,93.76,{"symbol":5,"time":2100,"open":2101,"high":2102,"low":2103,"close":2047},"2025-03-18",90.53,92.12,89.18,{"symbol":5,"time":2105,"open":2106,"high":2107,"low":2108,"close":2109},"2025-03-17",88.25,92.72,88.14,91.21,{"symbol":5,"time":2111,"open":2112,"high":2113,"low":2114,"close":2115},"2025-03-14",84.63,88.63,84.29,88.43,{"symbol":5,"time":2117,"open":2118,"high":2119,"low":2120,"close":2121},"2025-03-13",86.64,86.96,82.66,83.13,{"symbol":5,"time":2123,"open":2124,"high":2125,"low":2126,"close":2127},"2025-03-12",85.9,86.93,84.19,86.69,{"symbol":5,"time":2129,"open":2130,"high":2131,"low":2132,"close":2133},"2025-03-11",77.6,84.75,77,82.44,{"symbol":5,"time":2135,"open":2136,"high":2137,"low":2138,"close":2139},"2025-03-10",80.66,80.99,75.95,77.22,{"symbol":5,"time":2141,"open":2142,"high":2125,"low":2143,"close":2144},"2025-03-07",86.14,79.51,83.38,{"symbol":5,"time":2146,"open":2147,"high":2148,"low":2149,"close":2125},"2025-03-06",89.15,92.93,86.46,{"symbol":5,"time":2151,"open":2082,"high":2152,"low":2153,"close":2154},"2025-03-05",91.83,85.75,91.36,{"symbol":5,"time":2156,"open":2157,"high":2158,"low":2159,"close":2160},"2025-03-04",94.24,99.04,92.65,97.54,{"symbol":5,"time":2162,"open":741,"high":2163,"low":928,"close":2164},"2025-03-03",101.15,95.68,{"symbol":5,"time":2166,"open":719,"high":2167,"low":2168,"close":2169},"2025-02-28",97.63,94.35,97.42,{"symbol":5,"time":2171,"open":2172,"high":2173,"low":2174,"close":2175},"2025-02-27",100.41,101.63,95,95.06,{"symbol":5,"time":2177,"open":2178,"high":2179,"low":2180,"close":2181},"2025-02-26",96.17,100.43,95.44,98.64,{"symbol":5,"time":2183,"open":2184,"high":2185,"low":2186,"close":2187},"2025-02-25",96.82,97.25,92.33,94.94,{"symbol":5,"time":2189,"open":2190,"high":2191,"low":2192,"close":2193},"2025-02-24",101.37,101.48,95.59,97.93,{"symbol":5,"time":2195,"open":1941,"high":2196,"low":2197,"close":2198},"2025-02-21",108.31,101.14,101.67,{"symbol":5,"time":2200,"open":2201,"high":1001,"low":2202,"close":2203},"2025-02-20",110.48,104.58,109.04,{"symbol":5,"time":2205,"open":2206,"high":1855,"low":2207,"close":2208},"2025-02-19",113.84,111.15,112.54,{"symbol":5,"time":2210,"open":1607,"high":2211,"low":1825,"close":2206},"2025-02-18",113.86,{"symbol":5,"time":2213,"open":2214,"high":2215,"low":2216,"close":1016},"2025-02-14",112.37,113.37,110.72,{"symbol":5,"time":2218,"open":1484,"high":2219,"low":1918,"close":990},"2025-02-13",113.53,{"symbol":5,"time":2221,"open":2222,"high":2223,"low":2224,"close":2225},"2025-02-12",106.3,109.4,106.05,108.66,{"symbol":5,"time":2227,"open":2228,"high":1475,"low":775,"close":2229},"2025-02-11",106.66,107.91,{"symbol":5,"time":2231,"open":2232,"high":2233,"low":1604,"close":1581},"2025-02-10",106.19,107.98,{"symbol":5,"time":2235,"open":881,"high":2236,"low":1546,"close":1540},"2025-02-07",107.83,{"symbol":5,"time":2238,"open":2239,"high":2240,"low":910,"close":2241},"2025-02-06",103.88,105.41,105.13,{"symbol":5,"time":2243,"open":2244,"high":2245,"low":2246,"close":2247},"2025-02-05",102,104.85,101.26,104.31,{"symbol":5,"time":2249,"open":2250,"high":2251,"low":2252,"close":2253},"2025-02-04",99.13,102.11,99,101.88,{"symbol":5,"time":2255,"open":1994,"high":2256,"low":2257,"close":2258},"2025-02-03",99.99,96.06,99.39,{"symbol":5,"time":2260,"open":2261,"high":2262,"low":2263,"close":2264},"2025-01-31",99.6,102.03,99.34,99.52,{"symbol":5,"time":2266,"open":2267,"high":671,"low":2268,"close":2269},"2025-01-30",99.93,97.71,99.22,{"symbol":5,"time":2271,"open":2272,"high":2272,"low":2273,"close":2274},"2025-01-29",101.09,97.56,99.27,{"symbol":5,"time":2276,"open":2277,"high":2278,"low":2279,"close":2280},"2025-01-28",93.17,102.83,93.14,102.17,{"symbol":5,"time":2282,"open":2283,"high":2284,"low":2285,"close":2286},"2025-01-27",91.63,95.61,89.92,93.44,{"symbol":5,"time":2288,"open":2289,"high":2290,"low":2291,"close":2292},"2025-01-24",94.58,96.07,93.42,93.73,{"symbol":5,"time":2294,"open":2295,"high":2296,"low":2297,"close":2298},"2025-01-23",94.2,94.49,92.96,94.43,{"symbol":5,"time":2300,"open":2301,"high":2302,"low":2303,"close":2015},"2025-01-22",92.19,95.37,90.75,{"symbol":5,"time":2305,"open":2306,"high":2080,"low":2307,"close":2308},"2025-01-21",90.22,89.58,91.6,{"symbol":5,"time":2310,"open":2311,"high":2312,"low":856,"close":2313},"2025-01-17",92.54,92.74,89.25,{"symbol":5,"time":2315,"open":2316,"high":2006,"low":2317,"close":2318},"2025-01-16",91.57,90.17,90.85,{"symbol":5,"time":2320,"open":2321,"high":2322,"low":2323,"close":2324},"2025-01-15",88.75,91.32,88.24,90.51,{"symbol":5,"time":2326,"open":2327,"high":2328,"low":2329,"close":2330},"2025-01-14",86.25,87.99,85.81,87.01,{"symbol":5,"time":2332,"open":2333,"high":2334,"low":2335,"close":2336},"2025-01-13",85.72,86.29,83.89,85.37,{"symbol":5,"time":2338,"open":2339,"high":2339,"low":2340,"close":2341},"2025-01-10",88.73,86,87.21,{"symbol":5,"time":2343,"open":2344,"high":2345,"low":2346,"close":2347},"2025-01-08",89.05,91.27,87.83,89.68,{"symbol":5,"time":2349,"open":2350,"high":2071,"low":2351,"close":2352},"2025-01-07",91.52,88.53,89.98,{"symbol":5,"time":2354,"open":2355,"high":2356,"low":2357,"close":2358},"2025-01-06",90.63,92.1,89.01,91.59,{"symbol":5,"time":2360,"open":2361,"high":2285,"low":2362,"close":2363},"2025-01-03",87.31,87,89.76,{"symbol":5,"time":2365,"open":858,"high":2366,"low":2367,"close":2368},"2025-01-02",87.63,85.26,86.84,{"symbol":5,"time":2370,"open":2371,"high":2371,"low":2372,"close":2373},"2024-12-31",87.97,84.93,85.54,{"symbol":5,"time":2375,"open":2376,"high":2377,"low":2378,"close":2379},"2024-12-30",86.9,88.22,86.08,87.33,{"symbol":5,"time":2381,"open":2382,"high":2383,"low":2384,"close":2321},"2024-12-27",90.29,90.48,87.46,{"symbol":5,"time":2386,"open":2387,"high":2388,"low":2389,"close":2345},"2024-12-26",91.44,91.66,90.49,{"symbol":5,"time":2391,"open":2392,"high":857,"low":846,"close":2393},"2024-12-24",90.27,91.45,{"symbol":5,"time":2395,"open":2396,"high":2397,"low":2398,"close":2399},"2024-12-23",89.62,91.43,88.56,90.38,{"symbol":5,"time":2401,"open":2402,"high":2154,"low":864,"close":2403},"2024-12-20",86.75,90.57,{"symbol":5,"time":2405,"open":2406,"high":2407,"low":2408,"close":2409},"2024-12-19",91.23,91.25,87.44,87.76,{"symbol":5,"time":2411,"open":2412,"high":2413,"low":2414,"close":2415},"2024-12-18",94.11,94.8,86.37,87.3,{"symbol":5,"time":2417,"open":707,"high":2418,"low":2419,"close":2412},"2024-12-17",97,93.31,{"symbol":5,"time":2421,"open":2301,"high":2185,"low":2422,"close":2423},"2024-12-16",91.22,97.05,{"symbol":5,"time":2425,"open":857,"high":2426,"low":2399,"close":834},"2024-12-13",92.57,{"symbol":5,"time":2428,"open":2429,"high":2058,"low":2430,"close":2431},"2024-12-12",90.12,89.39,91.38,{"symbol":5,"time":2433,"open":2434,"high":2406,"low":2434,"close":2435},"2024-12-11",87.05,90.74,{"symbol":5,"time":2437,"open":2438,"high":2439,"low":2440,"close":2127},"2024-12-10",88.4,89.32,86.15,{"symbol":5,"time":2442,"open":2443,"high":2444,"low":2445,"close":2438},"2024-12-09",91.41,91.65,87.94,{"symbol":5,"time":2447,"open":2448,"high":2091,"low":2449,"close":2443},"2024-12-06",91,90.25,{"symbol":5,"time":2451,"open":2452,"high":2096,"low":2453,"close":2109},"2024-12-05",90.3,89.65,{"symbol":5,"time":2455,"open":2456,"high":2457,"low":2458,"close":2459},"2024-12-04",88.28,91.61,87.13,91.04,{"symbol":5,"time":2461,"open":2327,"high":2328,"low":2462,"close":2463},"2024-12-03",85.85,87.49,{"symbol":5,"time":2465,"open":2466,"high":2467,"low":2468,"close":2469},"2024-12-02",86.23,88.59,84.14,86.7,{"symbol":5,"time":2471,"open":2472,"high":2473,"low":2474,"close":2475},"2024-11-29",87.38,87.54,86.18,86.49,{"symbol":5,"time":2477,"open":2478,"high":2478,"low":2479,"close":2376},"2024-11-27",89.81,85.13,{"symbol":5,"time":2481,"open":2303,"high":2482,"low":2478,"close":2483},"2024-11-26",91.84,91.07,{"symbol":5,"time":2485,"open":2486,"high":2487,"low":2488,"close":2489},"2024-11-25",93.75,94.36,90.2,90.92,{"symbol":5,"time":2491,"open":2285,"high":2279,"low":2492,"close":2493},"2024-11-22",89.49,93.07,{"symbol":5,"time":2495,"open":2113,"high":2049,"low":2496,"close":2430},"2024-11-21",87.88,{"symbol":5,"time":2498,"open":2499,"high":2499,"low":2500,"close":2473},"2024-11-20",89.33,86.12,{"symbol":5,"time":2502,"open":2503,"high":2467,"low":2112,"close":2504},"2024-11-19",85.39,88.32,{"symbol":5,"time":2506,"open":2507,"high":2508,"low":2126,"close":2509},"2024-11-18",84.99,86.83,85.74,{"symbol":5,"time":2511,"open":2512,"high":2153,"low":2513,"close":2126},"2024-11-15",85.1,83.19,{"symbol":5,"time":2515,"open":2516,"high":2018,"low":2517,"close":2518},"2024-11-14",86.97,85.88,86.09,{"symbol":5,"time":2520,"open":2521,"high":2522,"low":2523,"close":2516},"2024-11-13",86.4,89.86,86.02,{"symbol":5,"time":2525,"open":2526,"high":2527,"low":2528,"close":2517},"2024-11-12",84.95,85.97,84.13,{"symbol":5,"time":2530,"open":2531,"high":2532,"low":2533,"close":2534},"2024-11-11",83.5,85.7,82.97,85.61,{"symbol":5,"time":2536,"open":2537,"high":2538,"low":2539,"close":2540},"2024-11-08",82.64,83.29,80.81,82.51,{"symbol":5,"time":2542,"open":2543,"high":2544,"low":2545,"close":2546},"2024-11-07",80.63,83.31,80.11,82.7,{"symbol":5,"time":2548,"open":2549,"high":2550,"low":2551,"close":2552},"2024-11-06",79.29,81.17,79.19,80,{"symbol":5,"time":2554,"open":2555,"high":2139,"low":2556,"close":2557},"2024-11-05",75,74.65,76.9,{"symbol":5,"time":2559,"open":2560,"high":2561,"low":2562,"close":2563},"2024-11-04",75.13,75.73,73.77,74.72,{"symbol":5,"time":2565,"open":2566,"high":2567,"low":2568,"close":2569},"2024-11-01",74.2,76.1,73.93,75.78,{"symbol":5,"time":2571,"open":2572,"high":2573,"low":2574,"close":2575},"2024-10-31",76.53,76.85,73.67,74.22,{"symbol":5,"time":2577,"open":2578,"high":2579,"low":2580,"close":2581},"2024-10-30",77.88,78.87,76.78,76.86,{"symbol":5,"time":2583,"open":2584,"high":2585,"low":2586,"close":2587},"2024-10-29",75.81,78.29,75.1,77.74,{"symbol":5,"time":2589,"open":2590,"high":2591,"low":2592,"close":2593},"2024-10-28",75.29,76.25,73.83,75.33,{"symbol":5,"time":2595,"open":2596,"high":2597,"low":2598,"close":2599},"2024-10-25",76.31,77.84,73.78,75.16,{"symbol":5,"time":2601,"open":2602,"high":2603,"low":2604,"close":2605},"2024-10-24",75.53,76.48,75.25,76.12,{"symbol":5,"time":2607,"open":2608,"high":2609,"low":2610,"close":2611},"2024-10-23",76.79,77.02,74.58,74.83,{"symbol":5,"time":2613,"open":2614,"high":2615,"low":2616,"close":2617},"2024-10-22",77.25,77.89,76.07,77.13,{"symbol":5,"time":2619,"open":2620,"high":2621,"low":2622,"close":2623},"2024-10-21",77.42,79.25,77.03,77.39,{"symbol":5,"time":2625,"open":2626,"high":2627,"low":2628,"close":2629},"2024-10-18",77.59,78.47,76.7,77.54,{"symbol":5,"time":2631,"open":2632,"high":2633,"low":2634,"close":2626},"2024-10-17",77.5,78.44,76.56,{"symbol":5,"time":2636,"open":2637,"high":2638,"low":2639,"close":2634},"2024-10-16",75.96,76.8,74.82,{"symbol":5,"time":2641,"open":2623,"high":2642,"low":2643,"close":2644},"2024-10-15",77.63,75.17,75.58,{"symbol":5,"time":2646,"open":2647,"high":2137,"low":2648,"close":2642},"2024-10-14",80.39,77.4,{"symbol":5,"time":2650,"open":2651,"high":2652,"low":2653,"close":2654},"2024-10-11",78.73,80.65,78.25,80.05,{"symbol":5,"time":2656,"open":2657,"high":2658,"low":2659,"close":2651},"2024-10-10",74.43,78.88,74.25,{"symbol":5,"time":2661,"open":2662,"high":2663,"low":2664,"close":2665},"2024-10-09",73.44,74.69,73.13,74.59,{"symbol":5,"time":2667,"open":2668,"high":2669,"low":2670,"close":2671},"2024-10-08",71.97,73.81,71.7,73.25,{"symbol":5,"time":2673,"open":2674,"high":2671,"low":2675,"close":2676},"2024-10-07",72.75,71.45,71.74,{"symbol":5,"time":2678,"open":2679,"high":2680,"low":2681,"close":2682},"2024-10-04",72.04,73.14,70.95,73.06,{"symbol":5,"time":2684,"open":2685,"high":2686,"low":2687,"close":2688},"2024-10-03",69.75,71.73,69.64,70.94,{"symbol":5,"time":2690,"open":2691,"high":2692,"low":2691,"close":2693},"2024-10-02",68.72,70.54,70.06,{"symbol":5,"time":2695,"open":2696,"high":2697,"low":2698,"close":2699},"2024-10-01",70.57,70.74,68.17,68.79,{"symbol":5,"time":2701,"open":2702,"high":2703,"low":2704,"close":2705},"2024-09-30",71,71.35,69.55,70.12,{"symbol":5,"time":2707,"open":2681,"high":2708,"low":2709,"close":2710},"2024-09-27",71.61,70.29,71.47,{"symbol":5,"time":2712,"open":2713,"high":2714,"low":2715,"close":2716},"2024-09-26",72.81,73.09,69.47,70.37,{"symbol":5,"time":2718,"open":2719,"high":2720,"low":2721,"close":2722},"2024-09-25",72.5,72.93,71.39,71.62,{"symbol":5,"time":2724,"open":2725,"high":2726,"low":2727,"close":2728},"2024-09-24",73.72,73.85,71.32,72.14,{"symbol":5,"time":2730,"open":2731,"high":2732,"low":2680,"close":2733},"2024-09-23",74.45,75.54,73.29,{"symbol":5,"time":2735,"open":2736,"high":2737,"low":2738,"close":2739},"2024-09-20",71.03,75.11,70.97,74.96,{"symbol":5,"time":2741,"open":2742,"high":2702,"low":2743,"close":2744},"2024-09-19",69,68.44,69.35,{"symbol":5,"time":2746,"open":2747,"high":2748,"low":2749,"close":2750},"2024-09-18",67.37,68,65.86,66.78,{"symbol":5,"time":2752,"open":2753,"high":2754,"low":2755,"close":2756},"2024-09-17",67.55,68.1,66.83,67.18,{"symbol":5,"time":2758,"open":2759,"high":2760,"low":2761,"close":2762},"2024-09-16",65.19,67.51,64.84,66.95,{"symbol":5,"time":2764,"open":2765,"high":2766,"low":2767,"close":2768},"2024-09-13",64.25,65.4,64,64.78,{"symbol":5,"time":2770,"open":2771,"high":2772,"low":2773,"close":2774},"2024-09-12",63.92,64.6,63.12,64.28,{"symbol":5,"time":2776,"open":2777,"high":2778,"low":2779,"close":2780},"2024-09-11",61.93,63.65,60.56,63.38,{"symbol":5,"time":2782,"open":2783,"high":2784,"low":2785,"close":2786},"2024-09-10",62.19,62.58,60.89,61.94,{"symbol":5,"time":2788,"open":2789,"high":2790,"low":2791,"close":2792},"2024-09-09",62.28,62.38,61.04,61.65,{"symbol":5,"time":2794,"open":2795,"high":2796,"low":2797,"close":2798},"2024-09-06",63.95,64.35,61.12,61.6,{"symbol":5,"time":2800,"open":2801,"high":2802,"low":2803,"close":2804},"2024-09-05",63.85,64.75,63.17,64.11,{"symbol":5,"time":2806,"open":2807,"high":2808,"low":2772,"close":2809},"2024-09-04",65.11,66.8,64.83,{"symbol":5,"time":2811,"open":2812,"high":2813,"low":2814,"close":2815},"2024-09-03",68.95,69.38,66.32,66.65,{"symbol":5,"time":2817,"open":2818,"high":2736,"low":2819,"close":2820},"2024-08-30",69.45,68.34,69.32,{"symbol":5,"time":2822,"open":2823,"high":2824,"low":2825,"close":2826},"2024-08-29",65.5,71.43,65.33,67.92,{"symbol":5,"time":2828,"open":2829,"high":2830,"low":2831,"close":2832},"2024-08-28",67.45,67.68,65.37,66.05,{"symbol":5,"time":2834,"open":2835,"high":2836,"low":2759,"close":2837},"2024-08-27",65.45,67.61,67.46,{"symbol":5,"time":2839,"open":2840,"high":2841,"low":2814,"close":2842},"2024-08-26",67.77,67.94,66.47,{"symbol":5,"time":2844,"open":2845,"high":2846,"low":2847,"close":2848},"2024-08-23",67.53,68.4,66.7,67.89,{"symbol":5,"time":2850,"open":2851,"high":2852,"low":2853,"close":2854},"2024-08-22",68.81,69.63,66.81,66.91,{"symbol":5,"time":2856,"open":2857,"high":2858,"low":2859,"close":2860},"2024-08-21",66.75,68.61,66.41,68.3,{"symbol":5,"time":2862,"open":2863,"high":2845,"low":2864,"close":2865},"2024-08-20",67.34,66.1,66.63,{"symbol":5,"time":2867,"open":2868,"high":2869,"low":2870,"close":2847},"2024-08-19",66,67.75,65.65,{"symbol":5,"time":2872,"open":2807,"high":2873,"low":2874,"close":2875},"2024-08-16",65.66,64.46,65.64,{"symbol":5,"time":2877,"open":2878,"high":2879,"low":2880,"close":2881},"2024-08-15",65.06,65.91,64.38,65.12,{"symbol":5,"time":2883,"open":2884,"high":2885,"low":2886,"close":2887},"2024-08-14",62.5,64.74,62.31,64.06,{"symbol":5,"time":2889,"open":2890,"high":2891,"low":2892,"close":2893},"2024-08-13",60.5,62.24,60,62.03,{"symbol":5,"time":2895,"open":2890,"high":2896,"low":2897,"close":2898},"2024-08-12",60.72,58.9,59.84,{"symbol":5,"time":2900,"open":2901,"high":2902,"low":2903,"close":2904},"2024-08-09",60.55,61.5,59.7,60.23,{"symbol":5,"time":2906,"open":2907,"high":2908,"low":2909,"close":2910},"2024-08-08",58.47,60.51,57.43,60.13,{"symbol":5,"time":2912,"open":2913,"high":2914,"low":2915,"close":2916},"2024-08-07",59.59,60.88,57.53,57.67,{"symbol":5,"time":2918,"open":2919,"high":2920,"low":2921,"close":2922},"2024-08-06",57.55,58.81,55.39,57.92,{"symbol":5,"time":2924,"open":2925,"high":2926,"low":2927,"close":2928},"2024-08-05",50.38,56.03,50.2,55.51,{"symbol":5,"time":2930,"open":2931,"high":2932,"low":2933,"close":2934},"2024-08-02",54.29,55.37,52.79,54.47,{"symbol":5,"time":2936,"open":2937,"high":2938,"low":2939,"close":2940},"2024-08-01",58,58.05,55.42,56.06,{"symbol":5,"time":2942,"open":2943,"high":2944,"low":2945,"close":2946},"2024-07-31",58.67,59.23,57.05,57.99,{"symbol":5,"time":2948,"open":2949,"high":2950,"low":2951,"close":2952},"2024-07-30",61.89,62.08,56.56,58.41,{"symbol":5,"time":2954,"open":2955,"high":2956,"low":2957,"close":2958},"2024-07-29",64.88,66.38,64.36,64.7,{"symbol":5,"time":2960,"open":2961,"high":2962,"low":2963,"close":2964},"2024-07-26",64.99,65.14,62.82,64.04,{"symbol":5,"time":2966,"open":2772,"high":2967,"low":2968,"close":2969},"2024-07-25",65.7,62.56,63.54,{"symbol":5,"time":2971,"open":2972,"high":2973,"low":2974,"close":2975},"2024-07-24",67.5,68.86,64.34,64.54,{"symbol":5,"time":2977,"open":2978,"high":2979,"low":2980,"close":2981},"2024-07-23",67.26,69.25,64.69,67.22,{"symbol":5,"time":2983,"open":2984,"high":2984,"low":2766,"close":2985},"2024-07-22",71.25,65.98,{"symbol":5,"time":2987,"open":2988,"high":2551,"low":2989,"close":2990},"2024-07-19",73.63,72.53,76.24,{"symbol":5,"time":2992,"open":2445,"high":2993,"low":2994,"close":2995},"2024-07-18",88.05,84.08,85.76,{"symbol":5,"time":2997,"open":2998,"high":2999,"low":3000,"close":3001},"2024-07-17",90,90.9,87.68,88.74,{"symbol":5,"time":3003,"open":672,"high":3004,"low":3005,"close":2093},"2024-07-16",94.83,92.13,{"symbol":5,"time":3007,"open":3008,"high":3009,"low":3010,"close":3011},"2024-07-15",92.92,95.89,91.05,94.34,{"symbol":5,"time":3013,"open":3014,"high":730,"low":3015,"close":3016},"2024-07-12",92.05,91.94,92.83,{"symbol":5,"time":3018,"open":3019,"high":3020,"low":3021,"close":3022},"2024-07-11",93.92,94.95,91.88,92.61,{"symbol":5,"time":3024,"open":3025,"high":3026,"low":3027,"close":3028},"2024-07-10",96.25,96.26,91.4,93.61,{"symbol":5,"time":3030,"open":3031,"high":3032,"low":3033,"close":744},"2024-07-09",98.13,99.58,95.8,{"symbol":5,"time":3035,"open":3036,"high":3037,"low":3020,"close":3038},"2024-07-08",97.59,99.28,97.68,{"symbol":5,"time":3040,"open":3041,"high":3042,"low":3043,"close":2169},"2024-07-05",96.97,97.87,96.33,{"symbol":5,"time":3045,"open":2257,"high":3046,"low":3047,"close":3048},"2024-07-03",97.52,95.6,96.8,{"symbol":5,"time":3050,"open":3051,"high":839,"low":2302,"close":3026},"2024-07-02",95.57,{"symbol":5,"time":3053,"open":3054,"high":3055,"low":2003,"close":3056},"2024-07-01",96.32,98.19,98.04,{"symbol":5,"time":3058,"open":3059,"high":3060,"low":3061,"close":3033},"2024-06-28",97.33,98.32,95.45,{"symbol":5,"time":3063,"open":3064,"high":3065,"low":3066,"close":2184},"2024-06-27",95.25,97.89,94.99,{"symbol":5,"time":3068,"open":3069,"high":3070,"low":2187,"close":3071},"2024-06-26",96.4,96.88,95.09,{"symbol":5,"time":3073,"open":2187,"high":3074,"low":723,"close":707},"2024-06-25",96.95,{"symbol":5,"time":3076,"open":3077,"high":2180,"low":3078,"close":2003},"2024-06-24",93.78,93.5,{"symbol":5,"time":3080,"open":3081,"high":3064,"low":3082,"close":3081},"2024-06-21",95.16,92.68,{"symbol":5,"time":3084,"open":3085,"high":3086,"low":2413,"close":3087},"2024-06-20",97.57,98.31,95.54,{"symbol":5,"time":3089,"open":3090,"high":3060,"low":3091,"close":3092},"2024-06-18",97.5,96.67,97.38,{"symbol":5,"time":3094,"open":3095,"high":3096,"low":3097,"close":3098},"2024-06-17",95.69,98.66,94.14,97.61,{"symbol":5,"time":3100,"open":3101,"high":3102,"low":3103,"close":3104},"2024-06-14",95.5,97.09,95.29,96.36,{"symbol":5,"time":3106,"open":3107,"high":3108,"low":3109,"close":3110},"2024-06-13",96.96,97.47,95.24,95.7,{"symbol":5,"time":3112,"open":2273,"high":3038,"low":3113,"close":3114},"2024-06-12",94.72,96.84,{"symbol":5,"time":3116,"open":3117,"high":3025,"low":2311,"close":3118},"2024-06-11",93.22,96.16,{"symbol":5,"time":3120,"open":3121,"high":3025,"low":3121,"close":3122},"2024-06-10",91.78,93.64,{"symbol":5,"time":3124,"open":2153,"high":3125,"low":3126,"close":862},"2024-06-07",87.48,84.28,{"symbol":5,"time":3128,"open":3129,"high":3130,"low":3131,"close":3132},"2024-06-06",85.73,87.34,84.05,85.12,{"symbol":5,"time":3134,"open":3135,"high":3136,"low":3137,"close":3138},"2024-06-05",83.65,85.65,79.1,85.55,{"symbol":5,"time":3140,"open":2632,"high":3141,"low":3142,"close":3143},"2024-06-04",78.1,75.88,76.4,{"symbol":5,"time":3145,"open":3146,"high":3147,"low":3148,"close":3149},"2024-06-03",79.84,79.87,76.28,77.17,{"symbol":5,"time":3151,"open":2133,"high":2133,"low":3152,"close":3153},"2024-05-31",76.63,78.42,{"symbol":5,"time":3155,"open":3156,"high":3157,"low":3158,"close":3159},"2024-05-30",86.54,86.66,78.53,78.98,{"symbol":5,"time":3161,"open":3162,"high":3163,"low":3164,"close":2472},"2024-05-29",85.5,88.39,85.49,{"symbol":5,"time":3166,"open":3167,"high":3168,"low":3169,"close":3170},"2024-05-28",89.66,89.71,85.78,86.71,{"symbol":5,"time":3172,"open":3173,"high":3174,"low":3175,"close":3176},"2024-05-24",85.67,88.94,85.2,87.87,{"symbol":5,"time":3178,"open":3179,"high":3180,"low":3181,"close":3182},"2024-05-23",87.5,87.6,85.32,85.59,{"symbol":5,"time":3184,"open":3179,"high":2323,"low":2333,"close":3185},"2024-05-22",86.36,{"symbol":5,"time":3187,"open":2995,"high":3188,"low":2479,"close":2379},"2024-05-21",87.91,{"symbol":5,"time":3190,"open":3191,"high":3192,"low":3193,"close":3194},"2024-05-20",86.5,87.4,86.16,87.19,{"symbol":5,"time":3196,"open":3197,"high":3198,"low":3199,"close":3200},"2024-05-17",85,86.57,84.68,86.48,{"symbol":5,"time":3202,"open":2153,"high":2523,"low":3203,"close":3204},"2024-05-16",84.71,84.77,{"symbol":5,"time":3206,"open":3207,"high":2518,"low":3208,"close":3169},"2024-05-15",83.3,82.73,{"symbol":5,"time":3210,"open":3211,"high":2546,"low":3211,"close":3212},"2024-05-14",79.8,82.39,{"symbol":5,"time":3214,"open":3215,"high":3215,"low":3216,"close":3211},"2024-05-13",81.25,79.16,{"symbol":5,"time":3218,"open":2552,"high":3219,"low":2019,"close":3220},"2024-05-10",81.88,80.19,{"symbol":5,"time":3222,"open":3223,"high":3224,"low":3225,"close":3226},"2024-05-09",78.26,79.56,77.35,79.49,{"symbol":5,"time":3228,"open":3229,"high":3230,"low":3231,"close":2633},"2024-05-08",77.97,79.81,77.14,{"symbol":5,"time":3233,"open":3234,"high":3235,"low":3236,"close":3237},"2024-05-07",78.93,80.38,77.91,78.14,{"symbol":5,"time":3239,"open":2573,"high":3240,"low":2616,"close":3241},"2024-05-06",79.48,79.45,{"symbol":5,"time":3243,"open":3244,"high":2615,"low":2555,"close":3245},"2024-05-03",76.19,77.55,{"symbol":5,"time":3247,"open":3248,"high":3249,"low":3250,"close":3251},"2024-05-02",75.94,76.99,74.51,75.89,{"symbol":5,"time":3253,"open":3254,"high":3255,"low":2728,"close":3256},"2024-05-01",72.61,75.63,73.86,{"symbol":5,"time":3258,"open":3259,"high":3260,"low":3261,"close":2680},"2024-04-30",75.5,75.77,73.08,{"symbol":5,"time":3263,"open":3237,"high":2627,"low":3264,"close":3265},"2024-04-29",75.51,76.01,{"symbol":5,"time":3267,"open":3268,"high":3269,"low":3270,"close":3271},"2024-04-26",75.08,76.45,74.57,76.02,{"symbol":5,"time":3273,"open":3274,"high":2739,"low":3275,"close":3250},"2024-04-25",72.39,71.98,{"symbol":5,"time":3277,"open":3278,"high":3279,"low":3280,"close":3281},"2024-04-24",75.9,76.21,73.69,74.41,{"symbol":5,"time":3283,"open":3284,"high":3285,"low":3286,"close":3287},"2024-04-23",73.05,75.7,73.04,74.91,{"symbol":5,"time":3289,"open":3290,"high":3291,"low":3292,"close":3293},"2024-04-22",71.44,72.82,70.35,72.29,{"symbol":5,"time":3295,"open":3296,"high":3297,"low":3298,"close":3299},"2024-04-19",72.99,73.18,70.22,70.66,{"symbol":5,"time":3301,"open":2671,"high":3302,"low":3303,"close":3304},"2024-04-18",74.38,72.55,73.53,{"symbol":5,"time":3306,"open":3307,"high":3308,"low":2720,"close":3309},"2024-04-17",76,76.2,73.42,{"symbol":5,"time":3311,"open":3312,"high":3313,"low":2566,"close":3314},"2024-04-16",74.39,75.41,74.79,{"symbol":5,"time":3316,"open":3317,"high":3318,"low":3319,"close":3320},"2024-04-15",77.51,78,74.6,74.88,{"symbol":5,"time":3322,"open":2627,"high":3323,"low":3324,"close":3325},"2024-04-12",78.72,76.75,77.26,{"symbol":5,"time":3327,"open":3328,"high":3240,"low":3329,"close":3241},"2024-04-11",78.39,77.53,{"symbol":5,"time":3331,"open":3332,"high":3333,"low":3334,"close":3335},"2024-04-10",76.5,78.77,76.34,78.13,{"symbol":5,"time":3337,"open":3338,"high":3339,"low":3340,"close":3341},"2024-04-09",78.75,79,77.16,77.69,{"symbol":5,"time":3343,"open":3344,"high":3216,"low":3345,"close":3346},"2024-04-08",79.04,77.38,78.43,{"symbol":5,"time":3348,"open":3349,"high":3350,"low":3351,"close":2658},"2024-04-05",77.43,79.38,77.33,{"symbol":5,"time":3353,"open":3354,"high":3355,"low":2139,"close":3356},"2024-04-04",81.07,81.5,77.3,{"symbol":5,"time":3358,"open":3359,"high":3360,"low":3361,"close":3362},"2024-04-03",79.14,80.89,78.62,80.01,{"symbol":5,"time":3364,"open":3365,"high":3366,"low":2587,"close":3367},"2024-04-02",78.23,79.93,79.89,{"symbol":5,"time":3369,"open":3370,"high":3371,"low":3346,"close":3372},"2024-04-01",80.25,80.5,79.9,{"symbol":5,"time":3374,"open":3375,"high":3376,"low":3377,"close":3378},"2024-03-28",80.61,81.91,79.99,80.15,{"symbol":5,"time":3380,"open":3381,"high":3382,"low":3383,"close":3384},"2024-03-27",83.34,83.46,79.39,80.56,{"symbol":5,"time":3386,"open":3355,"high":2121,"low":3387,"close":3388},"2024-03-26",80.97,82.5,{"symbol":5,"time":3390,"open":3355,"high":3391,"low":3370,"close":3392},"2024-03-25",82.31,81.19,{"symbol":5,"time":3394,"open":3395,"high":3396,"low":3367,"close":3397},"2024-03-22",81.93,82.1,81.9,{"symbol":5,"time":3399,"open":3400,"high":2544,"low":3401,"close":3402},"2024-03-21",81.47,80.51,82.37,{"symbol":5,"time":3404,"open":3370,"high":3405,"low":3406,"close":3407},"2024-03-20",82.12,79.52,81.72,{"symbol":5,"time":3409,"open":3410,"high":3411,"low":3412,"close":3413},"2024-03-19",79.54,80.37,77.56,80.22,{"symbol":5,"time":3415,"open":3416,"high":3417,"low":3159,"close":3418},"2024-03-18",79.76,80.59,80.27,{"symbol":5,"time":3420,"open":3421,"high":3422,"low":3423,"close":3424},"2024-03-15",81.4,81.85,78.9,78.91,{"symbol":5,"time":3426,"open":3427,"high":3428,"low":3429,"close":3430},"2024-03-14",83.25,84.45,81.37,82.15,{"symbol":5,"time":3432,"open":3433,"high":3434,"low":3435,"close":3436},"2024-03-13",82.43,83.71,81.38,83.04,{"symbol":5,"time":3438,"open":3439,"high":3440,"low":3441,"close":3442},"2024-03-12",79.65,83.45,79.34,82.32,{"symbol":5,"time":3444,"open":3445,"high":3446,"low":3339,"close":3441},"2024-03-11",79.79,80.88,{"symbol":5,"time":3448,"open":3449,"high":2024,"low":3450,"close":3451},"2024-03-08",82.75,80.6,80.71,{"symbol":5,"time":3453,"open":2133,"high":3454,"low":3455,"close":3456},"2024-03-07",82.96,78.8,82.42,{"symbol":5,"time":3458,"open":3459,"high":2407,"low":3460,"close":3212},"2024-03-06",90.01,81,{"symbol":5,"time":3462,"open":3463,"high":2617,"low":3464,"close":3312},"2024-03-05",76.88,72.45,{"symbol":5,"time":3466,"open":3467,"high":3468,"low":3469,"close":3470},"2024-03-04",79.33,79.5,77.82,78.45,{"symbol":5,"time":3472,"open":3230,"high":3366,"low":3473,"close":3474},"2024-03-01",77.28,78.65,{"symbol":5,"time":3476,"open":3477,"high":3478,"low":3418,"close":3479},"2024-02-29",81.23,82.25,81.04,{"symbol":5,"time":3481,"open":3482,"high":3483,"low":3484,"close":3485},"2024-02-28",79.72,80.42,78.64,80.24,{"symbol":5,"time":3487,"open":3488,"high":3489,"low":3490,"close":3491},"2024-02-27",80.85,82.27,80.18,80.3,{"symbol":5,"time":3493,"open":2585,"high":3494,"low":3495,"close":3496},"2024-02-26",80.83,77.37,80.26,{"symbol":5,"time":3498,"open":3470,"high":2621,"low":3499,"close":3500},"2024-02-23",77.15,77.87,{"symbol":5,"time":3502,"open":3503,"high":3153,"low":2659,"close":3504},"2024-02-22",76.23,77.73,{"symbol":5,"time":3506,"open":3507,"high":3508,"low":3509,"close":2714},"2024-02-21",70.76,73.65,68.29,{"symbol":5,"time":3511,"open":3512,"high":3512,"low":3333,"close":3513},"2024-02-20",81.75,80.93,{"symbol":5,"time":3515,"open":3516,"high":3517,"low":3518,"close":3391},"2024-02-16",82.95,83.09,81.28,{"symbol":5,"time":3520,"open":3521,"high":3522,"low":3523,"close":3524},"2024-02-15",84.38,84.61,81.78,82.85,{"symbol":5,"time":3526,"open":3527,"high":3528,"low":3529,"close":3530},"2024-02-14",81.94,83.73,81.64,83.64,{"symbol":5,"time":3532,"open":3533,"high":3534,"low":3259,"close":3375},"2024-02-13",76.89,81.59,{"symbol":5,"time":3536,"open":3433,"high":3537,"low":3538,"close":3539},"2024-02-12",82.67,80.16,80.32,{"symbol":5,"time":3541,"open":3388,"high":3542,"low":3543,"close":3544},"2024-02-09",84.25,81.61,82.34,{"symbol":5,"time":3546,"open":3547,"high":3548,"low":3549,"close":3550},"2024-02-08",79.18,80.98,78.51,80.76,{"symbol":5,"time":3552,"open":3553,"high":3418,"low":3554,"close":3241},"2024-02-07",76.93,76.68,{"symbol":5,"time":3556,"open":3334,"high":3557,"low":2592,"close":2602},"2024-02-06",76.94,{"symbol":5,"time":3559,"open":2591,"high":3557,"low":3560,"close":3561},"2024-02-05",73.89,75.62,{"symbol":5,"time":3563,"open":3564,"high":3565,"low":3566,"close":3251},"2024-02-02",74.94,76.3,74.18,{"symbol":5,"time":3568,"open":3569,"high":3570,"low":3571,"close":3572},"2024-02-01",74.04,74.98,73.54,74.84,{"symbol":5,"time":3574,"open":2025,"high":3575,"low":3576,"close":2664},"2024-01-31",75.03,72.72,{"symbol":5,"time":3578,"open":2604,"high":3579,"low":3319,"close":3580},"2024-01-30",75.65,75.34,{"symbol":5,"time":3582,"open":3583,"high":3584,"low":2662,"close":2643},"2024-01-29",73.5,75.18,{"symbol":5,"time":3586,"open":3587,"high":2662,"low":3588,"close":3589},"2024-01-26",72.62,71.69,72.58,{"symbol":5,"time":3591,"open":3143,"high":3592,"low":3593,"close":3594},"2024-01-25",76.58,72.7,73.37,{"symbol":5,"time":3596,"open":3597,"high":3533,"low":3598,"close":3599},"2024-01-24",75.15,74.64,75.07,{"symbol":5,"time":3601,"open":3602,"high":3603,"low":2720,"close":3604},"2024-01-23",74.54,74.93,74.32,{"symbol":5,"time":3606,"open":3607,"high":3259,"low":3608,"close":3609},"2024-01-22",75.12,73.84,74.67,{"symbol":5,"time":3611,"open":2984,"high":3612,"low":2681,"close":3613},"2024-01-19",72.71,72.64,{"symbol":5,"time":3615,"open":3616,"high":3617,"low":3618,"close":3619},"2024-01-18",70.42,71.12,69.79,70.78,{"symbol":5,"time":3621,"open":3622,"high":3623,"low":3624,"close":3625},"2024-01-17",69.89,70.81,68.2,69.07,{"symbol":5,"time":3627,"open":3628,"high":3629,"low":3630,"close":3631},"2024-01-16",69.85,71.8,69.77,71.57,{"symbol":5,"time":3633,"open":3634,"high":3589,"low":3635,"close":3636},"2024-01-12",71.75,70.63,70.84,{"symbol":5,"time":3638,"open":2702,"high":3639,"low":3640,"close":3641},"2024-01-11",71.94,70.09,71.13,{"symbol":5,"time":3643,"open":2691,"high":3644,"low":2691,"close":3645},"2024-01-10",70.58,70.51,{"symbol":5,"time":3647,"open":3648,"high":3649,"low":3650,"close":2743},"2024-01-09",66.42,69.14,66.25,{"symbol":5,"time":3652,"open":3653,"high":3654,"low":3655,"close":3656},"2024-01-08",62.98,65.41,62.89,65.32,{"symbol":5,"time":3658,"open":3659,"high":3660,"low":3661,"close":3662},"2024-01-05",61.25,62.37,61.16,61.87,{"symbol":5,"time":3664,"open":2902,"high":3665,"low":3666,"close":3667},"2024-01-04",61.9,60.91,61.41,{"symbol":5,"time":3669,"open":3670,"high":3671,"low":3672,"close":3673},"2024-01-03",60.08,62.21,59.65,61.09,{"symbol":5,"time":3675,"open":3676,"high":3677,"low":3678,"close":3679},"2024-01-02",62.87,63.07,60.76,61.72,{"symbol":5,"time":3681,"open":3682,"high":3683,"low":3684,"close":3685},"2023-12-29",63.96,64.3,62.97,63.83,{"symbol":5,"time":3687,"open":2796,"high":2957,"low":3688,"close":3689},"2023-12-28",63.78,64.03,{"symbol":5,"time":3691,"open":3692,"high":3693,"low":3694,"close":3695},"2023-12-27",64.57,64.89,63.93,64.33,{"symbol":5,"time":3697,"open":3698,"high":3699,"low":3700,"close":3701},"2023-12-26",63.71,64.56,63.4,64.47,{"symbol":5,"time":3703,"open":3704,"high":3704,"low":3705,"close":3706},"2023-12-22",64.24,63.44,63.91,{"symbol":5,"time":3708,"open":3709,"high":3710,"low":3711,"close":3695},"2023-12-21",63.56,64.43,62.65,{"symbol":5,"time":3713,"open":3714,"high":3693,"low":3715,"close":3716},"2023-12-20",63.98,63.41,63.49,{"symbol":5,"time":3718,"open":3719,"high":2759,"low":2887,"close":3720},"2023-12-19",65.03,64.58,{"symbol":5,"time":3722,"open":3723,"high":2835,"low":2974,"close":3724},"2023-12-18",65.04,64.95,{"symbol":5,"time":3726,"open":3727,"high":2759,"low":3728,"close":3729},"2023-12-15",64.15,63.51,65.02,{"symbol":5,"time":3731,"open":3732,"high":2974,"low":3733,"close":2803},"2023-12-14",63.46,61.97,{"symbol":5,"time":3735,"open":3736,"high":3737,"low":3738,"close":3739},"2023-12-13",62.44,63.33,61.8,63.01,{"symbol":5,"time":3741,"open":3661,"high":3742,"low":3743,"close":3744},"2023-12-12",62.57,60.82,62.14,{"symbol":5,"time":3746,"open":3747,"high":3748,"low":3749,"close":3750},"2023-12-11",60.66,62.32,60.35,61.74,{"symbol":5,"time":3752,"open":2913,"high":3753,"low":3754,"close":3755},"2023-12-08",60.87,59.41,60.64,{"symbol":5,"time":3757,"open":3758,"high":3759,"low":3760,"close":3761},"2023-12-07",59.91,60.18,58.56,60.04,{"symbol":5,"time":3763,"open":2892,"high":3661,"low":3764,"close":3765},"2023-12-06",59.45,59.86,{"symbol":5,"time":3767,"open":3768,"high":3769,"low":3770,"close":3771},"2023-12-05",58.49,59.77,58.33,59.74,{"symbol":5,"time":3773,"open":3774,"high":3775,"low":3776,"close":3777},"2023-12-04",58.52,59.46,57.73,59.35,{"symbol":5,"time":3779,"open":3780,"high":3781,"low":3782,"close":3783},"2023-12-01",58.93,59.16,57.45,58.76,{"symbol":5,"time":3785,"open":3786,"high":3787,"low":3788,"close":3789},"2023-11-30",57.8,59.62,57.3,59.25,{"symbol":5,"time":3791,"open":3792,"high":3793,"low":3794,"close":3795},"2023-11-29",55,58.91,54.71,58.61,{"symbol":5,"time":3797,"open":3798,"high":3799,"low":3800,"close":3801},"2023-11-28",52.23,53.68,51.81,53.09,{"symbol":5,"time":3803,"open":3804,"high":3805,"low":3806,"close":3807},"2023-11-27",52.41,53.29,51.89,52.52,{"symbol":5,"time":3809,"open":3810,"high":3811,"low":3812,"close":3813},"2023-11-24",52.22,53.22,51.92,52.67,{"symbol":5,"time":3815,"open":3816,"high":3817,"low":3818,"close":3819},"2023-11-22",52.48,52.66,51.64,52.4,{"symbol":5,"time":3821,"open":3822,"high":3823,"low":3824,"close":3825},"2023-11-21",51.94,52.33,51.46,52.25,{"symbol":5,"time":3827,"open":3828,"high":3829,"low":3830,"close":3831},"2023-11-20",52,52.26,51.52,51.93,{"symbol":5,"time":3833,"open":3834,"high":3835,"low":3836,"close":3837},"2023-11-17",51.07,51.98,50.76,51.77,{"symbol":5,"time":3839,"open":3840,"high":3841,"low":3842,"close":3834},"2023-11-16",50.08,51.78,49.72,{"symbol":5,"time":3844,"open":3845,"high":3807,"low":3846,"close":3834},"2023-11-15",52.18,50.67,{"symbol":5,"time":3848,"open":3849,"high":3850,"low":3851,"close":3852},"2023-11-14",51.25,52.27,50.88,51.99,{"symbol":5,"time":3854,"open":3855,"high":3856,"low":3857,"close":3858},"2023-11-13",49.5,50.39,49.29,50.24,{"symbol":5,"time":3860,"open":3861,"high":3862,"low":3863,"close":3864},"2023-11-10",48.09,49.24,47.55,49.08,{"symbol":5,"time":3866,"open":3867,"high":3868,"low":3869,"close":3870},"2023-11-09",48.36,48.55,47.28,47.69,{"symbol":5,"time":3872,"open":3873,"high":3874,"low":3875,"close":3876},"2023-11-08",48.13,48.7,47.8,48.46,{"symbol":5,"time":3878,"open":3879,"high":3880,"low":3881,"close":3861},"2023-11-07",47.79,48.71,47.36,{"symbol":5,"time":3883,"open":3884,"high":3885,"low":3886,"close":3887},"2023-11-06",47.25,47.38,45.9,46.7,{"symbol":5,"time":3889,"open":3890,"high":3891,"low":3892,"close":3893},"2023-11-03",45.67,47.19,44.59,47.06,{"symbol":5,"time":3895,"open":3896,"high":3897,"low":3898,"close":3899},"2023-11-02",45.22,46.17,44.93,45.7,{"symbol":5,"time":3901,"open":3902,"high":3903,"low":3904,"close":3892},"2023-11-01",44.53,44.91,43.7,{"symbol":5,"time":3906,"open":3907,"high":3908,"low":3909,"close":3910},"2023-10-31",43.79,44.4,43.15,44.19,{"symbol":5,"time":3912,"open":3913,"high":3914,"low":3915,"close":3913},"2023-10-30",43.65,43.93,42.92,{"symbol":5,"time":3917,"open":3918,"high":3914,"low":3919,"close":3920},"2023-10-27",43.56,42.81,43.21,{"symbol":5,"time":3922,"open":3923,"high":3924,"low":3925,"close":3926},"2023-10-26",44.03,44.61,42.54,42.91,{"symbol":5,"time":3928,"open":3929,"high":3930,"low":3931,"close":3932},"2023-10-25",45.3,45.5,43.78,43.85,{"symbol":5,"time":3934,"open":3935,"high":3936,"low":3937,"close":3938},"2023-10-24",45.25,46.04,44.76,45.71,{"symbol":5,"time":3940,"open":3941,"high":3942,"low":3943,"close":3944},"2023-10-23",44,45.29,43.32,44.77,{"symbol":5,"time":3946,"open":3947,"high":3886,"low":3948,"close":3949},"2023-10-20",45.75,44.08,44.69,{"symbol":5,"time":3951,"open":3952,"high":3953,"low":3954,"close":3955},"2023-10-19",47.94,48,45.99,46.13,{"symbol":5,"time":3957,"open":3958,"high":3959,"low":3960,"close":3961},"2023-10-18",46.56,47.35,46.49,46.95,{"symbol":5,"time":3963,"open":3964,"high":3965,"low":3966,"close":3967},"2023-10-17",46.5,47.57,46.3,46.79,{"symbol":5,"time":3969,"open":3970,"high":3971,"low":3972,"close":3973},"2023-10-16",46.38,47.4,45.84,46.92,{"symbol":5,"time":3975,"open":3976,"high":3977,"low":3978,"close":3979},"2023-10-13",46.89,47.33,46.35,46.43,{"symbol":5,"time":3981,"open":3893,"high":3982,"low":3983,"close":3976},"2023-10-12",47.59,46.22,{"symbol":5,"time":3985,"open":3986,"high":3987,"low":3988,"close":3893},"2023-10-11",45.96,47.17,45.83,{"symbol":5,"time":3990,"open":3991,"high":3966,"low":3992,"close":3986},"2023-10-10",45.38,45.19,{"symbol":5,"time":3994,"open":3995,"high":3996,"low":3923,"close":3997},"2023-10-09",44.13,46.31,45.46,{"symbol":5,"time":3999,"open":4000,"high":4001,"low":4002,"close":4003},"2023-10-06",40.88,44.24,40.75,44.17,{"symbol":5,"time":4005,"open":4006,"high":4007,"low":4008,"close":4009},"2023-10-05",41.02,41.53,40.23,41.32,{"symbol":5,"time":4011,"open":4012,"high":4013,"low":4014,"close":4015},"2023-10-04",40.91,41.26,40.55,41.01,{"symbol":5,"time":4017,"open":4018,"high":4019,"low":4020,"close":4021},"2023-10-03",41.83,42.25,40.22,40.51,{"symbol":5,"time":4023,"open":4024,"high":4025,"low":4026,"close":4027},"2023-10-02",42,43,41.77,42.39,{"symbol":5,"time":4029,"open":4030,"high":4031,"low":4032,"close":4033},"2023-09-29",41.88,42.38,41.74,41.85,{"symbol":5,"time":4035,"open":4036,"high":4037,"low":4038,"close":4039},"2023-09-28",40.57,41.54,40.36,41.31,{"symbol":5,"time":4041,"open":4042,"high":4043,"low":4044,"close":4045},"2023-09-27",40.26,41.17,40.17,40.76,{"symbol":5,"time":4047,"open":4048,"high":4049,"low":4050,"close":4051},"2023-09-26",39.53,40.25,39.4,40.12,{"symbol":5,"time":4053,"open":4054,"high":4055,"low":4056,"close":4057},"2023-09-25",40.48,40.5,39.81,39.98,{"symbol":5,"time":4059,"open":4060,"high":4061,"low":4055,"close":4062},"2023-09-22",40.66,41.65,40.64,{"symbol":5,"time":4064,"open":4065,"high":4066,"low":4067,"close":4068},"2023-09-21",42.05,42.75,39.84,40.63,[4070,4076,4081,4086,4091,4096,4101,4106,4111,4116,4121,4126,4131,4136,4140,4145,4150,4155,4160,4165,4170,4173,4178,4182,4187,4192,4197,4202,4207,4212,4217,4222,4227,4232,4237,4242,4247,4252,4257,4262,4267,4272,4277,4282,4287,4292,4297,4302,4307,4312,4317,4322,4327,4332,4336,4341,4345,4350,4355,4359,4363,4368,4373,4378,4383,4388,4393,4398,4403,4408,4413,4418,4422,4427,4432,4436,4441,4446,4450,4455,4460,4465,4470,4475,4480,4485,4489,4494,4499,4504,4508,4512,4517,4522,4526,4531,4536,4541,4546,4551,4556,4561,4566,4571,4576,4581,4586,4590,4595,4600,4605,4610,4615,4620,4625,4630,4635,4640,4645,4650,4655,4660,4665,4670,4675,4680,4685,4690,4695,4700,4705,4710,4715,4720,4725,4730,4735,4740,4745,4750,4755,4760,4765,4770,4775,4780,4785,4790,4795,4800,4805,4809,4814,4819,4824,4829,4834,4839,4844,4848,4853,4857,4862,4867,4872,4877,4882,4887,4891,4894,4899,4904,4908,4912,4915,4919,4923,4928,4931,4936,4941,4946,4951,4955,4960,4965,4969,4973,4977,4982,4987,4992,4996,5001,5005,5010,5015,5020,5025,5030,5034,5039,5044,5049,5054,5059,5064,5069,5074,5078,5082,5087,5090,5095,5100,5105,5110,5114,5116,5120,5125,5130,5134,5139,5143,5148,5153,5158,5161,5166,5171,5176,5181,5184,5189,5194,5199,5203,5208,5212,5217,5221,5226,5231,5236,5241,5246,5251,5256,5260,5264,5268,5273,5278,5283,5288,5293,5298,5303,5308,5313,5317,5322,5327,5332,5337,5341],{"symbol":4071,"time":26,"open":4072,"high":4073,"low":4074,"close":4075},"SPY",761.31,762,757.97,761.69,{"symbol":4071,"time":32,"open":4077,"high":4078,"low":4079,"close":4080},763.15,763.57,759.96,762.6,{"symbol":4071,"time":38,"open":4082,"high":4083,"low":4084,"close":4085},759.5,761.67,749.6,754.05,{"symbol":4071,"time":44,"open":4087,"high":4088,"low":4089,"close":4090},760.12,760.35,756.15,757.39,{"symbol":4071,"time":50,"open":4092,"high":4093,"low":4094,"close":4095},759,763.52,757.93,760.88,{"symbol":4071,"time":56,"open":4097,"high":4098,"low":4099,"close":4100},764.72,766.38,763.6,764.29,{"symbol":4071,"time":62,"open":4102,"high":4103,"low":4104,"close":4105},758.03,760.11,756.64,757.83,{"symbol":4071,"time":68,"open":4107,"high":4108,"low":4109,"close":4110},764.08,764.47,760.94,762.4,{"symbol":4071,"time":74,"open":4112,"high":4113,"low":4114,"close":4115},769.07,769.7,765.14,765.96,{"symbol":4071,"time":80,"open":4117,"high":4118,"low":4119,"close":4120},772.01,772.87,769,770.19,{"symbol":4071,"time":86,"open":4122,"high":4123,"low":4124,"close":4125},767.9,774.03,767.45,773.17,{"symbol":4071,"time":92,"open":4127,"high":4128,"low":4129,"close":4130},762.45,766.43,761.73,765.16,{"symbol":4071,"time":98,"open":4132,"high":4133,"low":4134,"close":4135},762.01,764.67,759.48,761.78,{"symbol":4071,"time":104,"open":4137,"high":4138,"low":4097,"close":4139},767.33,768,767.05,{"symbol":4071,"time":110,"open":4141,"high":4142,"low":4143,"close":4144},771.76,775.3,768.31,769.35,{"symbol":4071,"time":116,"open":4146,"high":4147,"low":4148,"close":4149},768.5,772.36,767.16,771.1,{"symbol":4071,"time":122,"open":4151,"high":4152,"low":4153,"close":4154},764.73,767.35,763.93,766.08,{"symbol":4071,"time":128,"open":4156,"high":4157,"low":4158,"close":4159},766.16,766.78,763.05,765.91,{"symbol":4071,"time":134,"open":4161,"high":4162,"low":4163,"close":4164},764.78,765.22,762.08,763.47,{"symbol":4071,"time":140,"open":4166,"high":4167,"low":4168,"close":4169},766.05,767.85,764.17,765.72,{"symbol":4071,"time":146,"open":4115,"high":4171,"low":4172,"close":4080},768.15,762.04,{"symbol":4071,"time":152,"open":4174,"high":4175,"low":4176,"close":4177},770.36,772.47,768.1,769.06,{"symbol":4071,"time":158,"open":4179,"high":4180,"low":4181,"close":4124},768.7,769.5,766.92,{"symbol":4071,"time":163,"open":4183,"high":4184,"low":4185,"close":4186},776.18,776.78,772.51,772.67,{"symbol":4071,"time":169,"open":4188,"high":4189,"low":4190,"close":4191},778.54,778.8,775.43,776.34,{"symbol":4071,"time":175,"open":4193,"high":4194,"low":4195,"close":4196},774.87,779.37,774.11,777.88,{"symbol":4071,"time":181,"open":4198,"high":4199,"low":4200,"close":4201},774.71,774.9,771.28,772.49,{"symbol":4071,"time":187,"open":4203,"high":4204,"low":4205,"close":4206},774.53,774.61,769.2,770.56,{"symbol":4071,"time":193,"open":4208,"high":4209,"low":4210,"close":4211},772.6,775.05,771.62,773.03,{"symbol":4071,"time":199,"open":4213,"high":4214,"low":4215,"close":4216},771.02,773.92,769.61,773.26,{"symbol":4071,"time":205,"open":4218,"high":4219,"low":4220,"close":4221},770.21,771.82,767.46,768.56,{"symbol":4071,"time":211,"open":4223,"high":4224,"low":4225,"close":4226},775.85,776.85,769.51,769.79,{"symbol":4071,"time":217,"open":4228,"high":4229,"low":4230,"close":4231},760.63,773.41,760.52,771.33,{"symbol":4071,"time":223,"open":4233,"high":4234,"low":4235,"close":4236},749.44,758.58,748.8,757.67,{"symbol":4071,"time":229,"open":4238,"high":4239,"low":4240,"close":4241},744.68,748.9,737.68,747.03,{"symbol":4071,"time":235,"open":4243,"high":4244,"low":4245,"close":4246},736.05,742.45,734.59,741.69,{"symbol":4071,"time":241,"open":4248,"high":4249,"low":4250,"close":4251},739.97,742.68,729.1,729.46,{"symbol":4071,"time":247,"open":4253,"high":4254,"low":4255,"close":4256},739.19,742.79,735.98,740.86,{"symbol":4071,"time":253,"open":4258,"high":4259,"low":4260,"close":4261},744.91,745.53,735.87,739.09,{"symbol":4071,"time":259,"open":4263,"high":4264,"low":4265,"close":4266},738.51,743.72,737.29,738.93,{"symbol":4071,"time":265,"open":4268,"high":4269,"low":4270,"close":4271},739.37,742.56,735.21,738.18,{"symbol":4071,"time":271,"open":4273,"high":4274,"low":4275,"close":4276},746.62,750.02,746.37,747.41,{"symbol":4071,"time":277,"open":4278,"high":4279,"low":4280,"close":4281},746.29,749.04,744.18,748.28,{"symbol":4071,"time":283,"open":4283,"high":4284,"low":4285,"close":4286},747.06,748.73,741.51,742.09,{"symbol":4071,"time":288,"open":4288,"high":4289,"low":4290,"close":4291},742.08,747.29,740.8,743.29,{"symbol":4071,"time":293,"open":4293,"high":4294,"low":4295,"close":4296},752.76,754.57,747.88,750.72,{"symbol":4071,"time":298,"open":4298,"high":4299,"low":4300,"close":4301},754.24,755.58,750.2,754.81,{"symbol":4071,"time":304,"open":4303,"high":4304,"low":4305,"close":4306},750.91,753.34,748.66,751.83,{"symbol":4071,"time":310,"open":4308,"high":4309,"low":4310,"close":4311},752.47,753.91,748,749.17,{"symbol":4071,"time":315,"open":4313,"high":4314,"low":4315,"close":4316},752.05,755.42,748.1,754.95,{"symbol":4071,"time":321,"open":4318,"high":4319,"low":4320,"close":4321},747.35,751.97,745.59,751.71,{"symbol":4071,"time":327,"open":4323,"high":4324,"low":4325,"close":4326},743.16,746.15,739.51,745.4,{"symbol":4071,"time":333,"open":4328,"high":4329,"low":4330,"close":4331},750.22,750.96,745.21,747.71,{"symbol":4071,"time":339,"open":4333,"high":4334,"low":4276,"close":4335},748.74,752.41,751.28,{"symbol":4071,"time":343,"open":4337,"high":4338,"low":4339,"close":4340},747.4,751.31,740.03,744.78,{"symbol":4071,"time":349,"open":4342,"high":4233,"low":4343,"close":4344},745,742.38,745.76,{"symbol":4071,"time":355,"open":4346,"high":4347,"low":4348,"close":4349},741.29,748.02,740.89,746.77,{"symbol":4071,"time":361,"open":4351,"high":4352,"low":4353,"close":4354},736.53,741.56,732.09,741,{"symbol":4071,"time":367,"open":4356,"high":4351,"low":4357,"close":4358},728.95,716.58,728.99,{"symbol":4071,"time":373,"open":4360,"high":4268,"low":4361,"close":4362},738.91,729.6,734.3,{"symbol":4071,"time":379,"open":4364,"high":4365,"low":4366,"close":4367},735.17,739.95,730.84,733.24,{"symbol":4071,"time":385,"open":4369,"high":4370,"low":4371,"close":4372},733.81,739.63,732.3,733.58,{"symbol":4071,"time":390,"open":4374,"high":4375,"low":4376,"close":4377},747.7,750.18,743.13,744.39,{"symbol":4071,"time":396,"open":4379,"high":4380,"low":4381,"close":4382},747.76,748.23,743.86,746.74,{"symbol":4071,"time":402,"open":4384,"high":4385,"low":4386,"close":4387},751.29,752.15,739.22,740.96,{"symbol":4071,"time":407,"open":4389,"high":4390,"low":4391,"close":4392},754.55,755.44,749.88,750.33,{"symbol":4071,"time":413,"open":4394,"high":4395,"low":4396,"close":4397},751.85,756.68,751.76,754.83,{"symbol":4071,"time":419,"open":4399,"high":4400,"low":4401,"close":4402},740.71,744.44,735.03,741.75,{"symbol":4071,"time":425,"open":4404,"high":4405,"low":4406,"close":4407},728.76,740,724.41,737.76,{"symbol":4071,"time":431,"open":4409,"high":4410,"low":4411,"close":4412},733.39,738.38,725.33,725.43,{"symbol":4071,"time":437,"open":4414,"high":4415,"low":4416,"close":4417},743.63,746.9,722.59,737.05,{"symbol":4071,"time":443,"open":4419,"high":4420,"low":4421,"close":4386},743.36,745.34,738.19,{"symbol":4071,"time":448,"open":4423,"high":4424,"low":4425,"close":4426},752.31,752.82,735.53,737.55,{"symbol":4071,"time":454,"open":4428,"high":4429,"low":4430,"close":4431},752.1,758.31,751.47,757.09,{"symbol":4071,"time":460,"open":4433,"high":4434,"low":4435,"close":4298},758.15,758.8,753.57,{"symbol":4071,"time":466,"open":4437,"high":4438,"low":4439,"close":4440},757.03,760.4,756.75,759.57,{"symbol":4071,"time":472,"open":4442,"high":4443,"low":4444,"close":4445},755.36,760.28,754.69,758.54,{"symbol":4071,"time":478,"open":4447,"high":4448,"low":4444,"close":4449},755.9,758.08,756.48,{"symbol":4071,"time":483,"open":4451,"high":4452,"low":4453,"close":4454},750.25,755.15,749.23,754.6,{"symbol":4071,"time":489,"open":4456,"high":4457,"low":4458,"close":4459},750.88,751.38,748.22,750.46,{"symbol":4071,"time":494,"open":4461,"high":4462,"low":4463,"close":4464},750.01,752.13,748.37,750.59,{"symbol":4071,"time":499,"open":4466,"high":4467,"low":4468,"close":4469},746.24,748.94,744.48,745.64,{"symbol":4071,"time":505,"open":4471,"high":4472,"low":4473,"close":4474},738.64,744.87,737.03,742.72,{"symbol":4071,"time":510,"open":4476,"high":4477,"low":4478,"close":4479},735.71,741.87,733.89,741.25,{"symbol":4071,"time":516,"open":4481,"high":4482,"low":4483,"close":4484},734.78,737.65,731.53,733.73,{"symbol":4071,"time":522,"open":4486,"high":4487,"low":4409,"close":4488},739.83,741.42,738.65,{"symbol":4071,"time":528,"open":4490,"high":4491,"low":4492,"close":4493},741.79,743.46,737.96,739.17,{"symbol":4071,"time":534,"open":4495,"high":4496,"low":4497,"close":4498},743.65,749.53,743.56,748.17,{"symbol":4071,"time":540,"open":4500,"high":4501,"low":4502,"close":4503},738.47,743.91,735.47,742.31,{"symbol":4071,"time":546,"open":4505,"high":4506,"low":4507,"close":4271},736.89,738.84,731.83,{"symbol":4071,"time":552,"open":4509,"high":4510,"low":4509,"close":4511},736.45,740.79,739.3,{"symbol":4071,"time":558,"open":4513,"high":4514,"low":4515,"close":4516},734.93,738.08,734.57,737.62,{"symbol":4071,"time":564,"open":4518,"high":4519,"low":4520,"close":4521},735.05,736.13,729.75,731.58,{"symbol":4071,"time":569,"open":4523,"high":4245,"low":4524,"close":4525},728.16,727.82,733.83,{"symbol":4071,"time":575,"open":4527,"high":4528,"low":4529,"close":4530},721.77,725.04,721.49,723.77,{"symbol":4071,"time":581,"open":4532,"high":4533,"low":4534,"close":4535},720.07,722.12,714.99,718.01,{"symbol":4071,"time":587,"open":4537,"high":4538,"low":4539,"close":4540},721.25,724.87,720.47,720.65,{"symbol":4071,"time":593,"open":4542,"high":4543,"low":4544,"close":4545},714.63,719.79,710.45,718.66,{"symbol":4071,"time":599,"open":4547,"high":4548,"low":4549,"close":4550},711,712.2,708.37,711.58,{"symbol":4071,"time":605,"open":4552,"high":4553,"low":4554,"close":4555},711.82,712.88,709.25,711.69,{"symbol":4071,"time":610,"open":4557,"high":4558,"low":4559,"close":4560},713.17,715.63,712.3,715.17,{"symbol":4071,"time":616,"open":4562,"high":4563,"low":4564,"close":4565},710.75,714.47,709.01,713.94,{"symbol":4071,"time":622,"open":4567,"high":4568,"low":4569,"close":4570},709.5,712.36,702.28,708.45,{"symbol":4071,"time":628,"open":4572,"high":4573,"low":4574,"close":4575},709.15,711.45,708.22,711.21,{"symbol":4071,"time":634,"open":4577,"high":4578,"low":4579,"close":4580},710.28,711.28,702.64,704.08,{"symbol":4071,"time":639,"open":4582,"high":4583,"low":4584,"close":4585},708.78,709.91,706.14,708.72,{"symbol":4071,"time":645,"open":4584,"high":4587,"low":4588,"close":4589},712.39,705.76,710.14,{"symbol":4071,"time":651,"open":4591,"high":4592,"low":4593,"close":4594},701.06,702.78,698.53,701.66,{"symbol":4071,"time":657,"open":4596,"high":4597,"low":4598,"close":4599},695.26,700.28,694.2,699.94,{"symbol":4071,"time":663,"open":4601,"high":4602,"low":4603,"close":4604},687.69,694.58,687.66,694.46,{"symbol":4071,"time":669,"open":4606,"high":4607,"low":4608,"close":4609},677.41,686.3,676.58,686.1,{"symbol":4071,"time":675,"open":4611,"high":4612,"low":4613,"close":4614},681.32,682.03,678.45,679.46,{"symbol":4071,"time":681,"open":4616,"high":4617,"low":4618,"close":4619},674.84,681.16,673.77,679.91,{"symbol":4071,"time":687,"open":4621,"high":4622,"low":4623,"close":4624},676.39,677.08,671.46,676.01,{"symbol":4071,"time":693,"open":4626,"high":4627,"low":4628,"close":4629},656.65,659.61,651.06,659.22,{"symbol":4071,"time":699,"open":4631,"high":4632,"low":4633,"close":4634},655.86,659.72,655.52,658.93,{"symbol":4071,"time":704,"open":4636,"high":4637,"low":4638,"close":4639},646.42,658.2,645.11,655.83,{"symbol":4071,"time":710,"open":4641,"high":4642,"low":4643,"close":4644},653.9,658.52,653,655.24,{"symbol":4071,"time":716,"open":4646,"high":4647,"low":4648,"close":4649},638.94,651.54,637.98,650.34,{"symbol":4071,"time":722,"open":4651,"high":4652,"low":4653,"close":4654},640.11,640.37,629.28,631.97,{"symbol":4071,"time":728,"open":4656,"high":4657,"low":4658,"close":4659},642.5,642.66,633.11,634.09,{"symbol":4071,"time":734,"open":4661,"high":4662,"low":4663,"close":4664},652.06,654.85,644.82,645.09,{"symbol":4071,"time":740,"open":4666,"high":4667,"low":4668,"close":4669},658.67,660.89,654.24,656.82,{"symbol":4071,"time":746,"open":4671,"high":4672,"low":4673,"close":4674},651.32,657.03,649.88,653.18,{"symbol":4071,"time":752,"open":4676,"high":4677,"low":4678,"close":4679},658.07,662.62,653.94,655.38,{"symbol":4071,"time":756,"open":4681,"high":4682,"low":4683,"close":4684},656.51,656.69,644.72,648.57,{"symbol":4071,"time":762,"open":4686,"high":4687,"low":4688,"close":4689},656.97,662.98,655.17,659.8,{"symbol":4071,"time":768,"open":4691,"high":4692,"low":4693,"close":4694},668.36,669.72,661.19,661.43,{"symbol":4071,"time":774,"open":4696,"high":4697,"low":4698,"close":4699},672.39,674.44,669.7,670.79,{"symbol":4071,"time":779,"open":4701,"high":4702,"low":4703,"close":4704},668.38,672.07,667.12,669.03,{"symbol":4071,"time":785,"open":4706,"high":4707,"low":4708,"close":4709},669.27,672.34,661.36,662.29,{"symbol":4071,"time":791,"open":4711,"high":4712,"low":4713,"close":4714},671.16,671.65,665.87,666.06,{"symbol":4071,"time":797,"open":4716,"high":4717,"low":4718,"close":4719},677.58,680.08,673.34,676.33,{"symbol":4071,"time":803,"open":4721,"high":4722,"low":4723,"close":4724},677.72,683.36,674.76,677.18,{"symbol":4071,"time":809,"open":4726,"high":4727,"low":4728,"close":4729},666.39,679.92,662.39,678.27,{"symbol":4071,"time":815,"open":4731,"high":4732,"low":4733,"close":4734},673.41,676.11,669.76,672.38,{"symbol":4071,"time":821,"open":4736,"high":4737,"low":4738,"close":4739},682.08,685.53,675.61,681.31,{"symbol":4071,"time":826,"open":4741,"high":4742,"low":4743,"close":4744},681.63,687.09,679.62,685.13,{"symbol":4071,"time":831,"open":4746,"high":4747,"low":4748,"close":4749},675.06,682.61,669.66,680.33,{"symbol":4071,"time":837,"open":4751,"high":4752,"low":4753,"close":4754},678.7,688.62,678.02,686.38,{"symbol":4071,"time":843,"open":4756,"high":4757,"low":4758,"close":4759},683.09,686.86,681.64,685.99,{"symbol":4071,"time":849,"open":4761,"high":4762,"low":4763,"close":4764},693.28,693.3,684.35,689.3,{"symbol":4071,"time":855,"open":4766,"high":4767,"low":4768,"close":4769},690.18,693.68,690.1,693.15,{"symbol":4071,"time":861,"open":4771,"high":4772,"low":4773,"close":4774},681.9,688.35,680,687.35,{"symbol":4071,"time":867,"open":4776,"high":4777,"low":4778,"close":4779},687.83,690,680.37,682.39,{"symbol":4071,"time":873,"open":4781,"high":4782,"low":4783,"close":4784},682.32,690.06,681.73,689.43,{"symbol":4071,"time":879,"open":4786,"high":4787,"low":4788,"close":4789},683.84,686.18,681.55,684.48,{"symbol":4071,"time":885,"open":4791,"high":4792,"low":4793,"close":4794},684.02,689.15,682.83,686.29,{"symbol":4071,"time":891,"open":4796,"high":4797,"low":4798,"close":4799},680.14,684.94,675.78,682.85,{"symbol":4071,"time":897,"open":4801,"high":4802,"low":4803,"close":4804},681.69,686.28,677.52,681.75,{"symbol":4071,"time":903,"open":4806,"high":4807,"low":4778,"close":4808},694.24,695.35,681.27,{"symbol":4071,"time":909,"open":4810,"high":4811,"low":4812,"close":4813},696.39,697.14,689.18,691.96,{"symbol":4071,"time":915,"open":4815,"high":4816,"low":4817,"close":4818},694.95,696.54,691.66,692.12,{"symbol":4071,"time":920,"open":4820,"high":4821,"low":4822,"close":4823},689.42,695.87,688.34,693.95,{"symbol":4071,"time":926,"open":4825,"high":4826,"low":4827,"close":4828},681.46,692.31,680.85,690.62,{"symbol":4071,"time":930,"open":4830,"high":4831,"low":4832,"close":4833},680.94,683.69,675.79,677.62,{"symbol":4071,"time":936,"open":4835,"high":4836,"low":4837,"close":4838},690.35,691.45,681.76,686.19,{"symbol":4071,"time":942,"open":4840,"high":4841,"low":4842,"close":4843},696.21,696.96,684.03,689.53,{"symbol":4071,"time":948,"open":4845,"high":4846,"low":4820,"close":4847},689.58,696.93,695.41,{"symbol":4071,"time":953,"open":4849,"high":4850,"low":4851,"close":4852},691.79,694.21,687.12,691.97,{"symbol":4071,"time":959,"open":4810,"high":4854,"low":4855,"close":4856},697.06,684.83,694.04,{"symbol":4071,"time":965,"open":4858,"high":4859,"low":4860,"close":4861},697.05,697.84,693.94,695.42,{"symbol":4071,"time":971,"open":4863,"high":4864,"low":4865,"close":4866},694.18,696.53,693.57,695.49,{"symbol":4071,"time":977,"open":4868,"high":4869,"low":4870,"close":4871},690.49,694.13,689.92,692.73,{"symbol":4071,"time":982,"open":4873,"high":4874,"low":4875,"close":4876},688.15,690.96,687.16,689.23,{"symbol":4071,"time":986,"open":4878,"high":4879,"low":4880,"close":4881},689.85,691.13,686.92,688.98,{"symbol":4071,"time":992,"open":4883,"high":4884,"low":4885,"close":4886},679.65,688.74,678.13,685.4,{"symbol":4071,"time":997,"open":4888,"high":4889,"low":4890,"close":4716},681.49,684.77,676.57,{"symbol":4071,"time":1003,"open":4892,"high":4893,"low":4768,"close":4817},693.66,694.25,{"symbol":4071,"time":1009,"open":4895,"high":4896,"low":4897,"close":4898},694.57,695.45,691.25,692.24,{"symbol":4071,"time":1013,"open":4900,"high":4901,"low":4902,"close":4903},691,691.72,686.04,690.36,{"symbol":4071,"time":1019,"open":4866,"high":4905,"low":4906,"close":4907},696.09,691.35,693.77,{"symbol":4071,"time":1025,"open":4909,"high":4905,"low":4910,"close":4911},690.68,690.63,695.16,{"symbol":4071,"time":1030,"open":4910,"high":4913,"low":4812,"close":4914},695.31,694.07,{"symbol":4071,"time":1036,"open":4916,"high":4828,"low":4917,"close":4918},688.82,687.49,689.51,{"symbol":4071,"time":1042,"open":4920,"high":4921,"low":4922,"close":4845},692.19,693.96,689.32,{"symbol":4071,"time":1048,"open":4924,"high":4925,"low":4926,"close":4927},687.93,692.32,687.78,691.81,{"symbol":4071,"time":1054,"open":4929,"high":4784,"low":4754,"close":4930},686.54,687.72,{"symbol":4071,"time":1059,"open":4932,"high":4933,"low":4934,"close":4935},685.71,686.87,679.82,683.17,{"symbol":4071,"time":1062,"open":4937,"high":4938,"low":4939,"close":4940},687.14,687.36,681.71,681.92,{"symbol":4071,"time":1066,"open":4942,"high":4943,"low":4944,"close":4945},687.45,688.56,686.58,687.01,{"symbol":4071,"time":1071,"open":4947,"high":4948,"low":4949,"close":4950},687.54,689.2,686.07,687.85,{"symbol":4071,"time":1077,"open":4952,"high":4817,"low":4953,"close":4954},690.64,689.27,690.31,{"symbol":4071,"time":1082,"open":4956,"high":4957,"low":4958,"close":4959},687.95,690.83,687.8,690.38,{"symbol":4071,"time":1088,"open":4961,"high":4962,"low":4963,"close":4964},683.92,688.2,683.87,687.96,{"symbol":4071,"time":1094,"open":4966,"high":4967,"low":4968,"close":4855},683.94,685.36,680.59,{"symbol":4071,"time":1100,"open":4970,"high":4971,"low":4972,"close":4968},676.59,681.09,676.47,{"symbol":4071,"time":1105,"open":4974,"high":4975,"low":4976,"close":4972},677.6,680.74,674.9,{"symbol":4071,"time":1111,"open":4978,"high":4979,"low":4980,"close":4981},679.89,680.44,671.2,671.4,{"symbol":4071,"time":1117,"open":4983,"high":4984,"low":4985,"close":4986},679.23,681.08,674.98,678.87,{"symbol":4071,"time":1123,"open":4988,"high":4989,"low":4990,"close":4991},685.74,685.76,679.25,680.73,{"symbol":4071,"time":1128,"open":4993,"high":4994,"low":4995,"close":4837},688.17,688.88,679.17,{"symbol":4071,"time":1134,"open":4997,"high":4998,"low":4999,"close":5000},685.14,689.25,682.17,689.17,{"symbol":4071,"time":1140,"open":5002,"high":5003,"low":4739,"close":5004},682.56,688.97,687.57,{"symbol":4071,"time":1146,"open":5006,"high":5007,"low":5008,"close":5009},683.15,685.39,682.59,683.04,{"symbol":4071,"time":1152,"open":5011,"high":5012,"low":5013,"close":5014},686.59,686.64,681.57,683.63,{"symbol":4071,"time":1158,"open":5016,"high":5017,"low":5018,"close":5019},685.47,688.39,684.58,685.69,{"symbol":4071,"time":1164,"open":5021,"high":5022,"low":5023,"close":5024},685.3,685.37,681.34,684.39,{"symbol":4071,"time":1170,"open":5026,"high":5027,"low":5028,"close":5029},680.57,684.91,679.69,683.89,{"symbol":4071,"time":1176,"open":4940,"high":5031,"low":5032,"close":5033},683.82,679.33,681.53,{"symbol":4071,"time":1182,"open":5035,"high":5036,"low":5037,"close":5038},678.81,682.99,678.74,680.27,{"symbol":4071,"time":1188,"open":5040,"high":5041,"low":5042,"close":5043},680.86,683.67,680.5,683.39,{"symbol":4071,"time":1194,"open":5045,"high":5046,"low":5047,"close":5048},677.63,681.7,676.72,679.68,{"symbol":4071,"time":1199,"open":5050,"high":5051,"low":5052,"close":5053},668.63,676.21,664.48,675.02,{"symbol":4071,"time":1205,"open":5055,"high":5056,"low":5057,"close":5058},662.69,670.06,661.59,668.73,{"symbol":4071,"time":1211,"open":5060,"high":5061,"low":5062,"close":5063},655.05,664.55,650.85,659.03,{"symbol":4071,"time":1217,"open":5065,"high":5066,"low":5067,"close":5068},672.91,675.56,651.89,652.53,{"symbol":4071,"time":1223,"open":5070,"high":5071,"low":5072,"close":5073},660.78,667.34,658.75,662.63,{"symbol":4071,"time":1229,"open":5075,"high":5076,"low":4631,"close":5077},662.1,665.12,660.08,{"symbol":4071,"time":1234,"open":4698,"high":5079,"low":5080,"close":5081},673.71,662.17,665.67,{"symbol":4071,"time":1240,"open":5083,"high":5084,"low":5085,"close":5086},665.38,675.66,663.27,671.93,{"symbol":4071,"time":1246,"open":5042,"high":5040,"low":5088,"close":5089},670.52,672.04,{"symbol":4071,"time":1251,"open":5091,"high":5092,"low":5093,"close":5094},684.79,684.96,680.95,683.38,{"symbol":4071,"time":1257,"open":5096,"high":5097,"low":5098,"close":5099},679.95,683.57,678.73,683,{"symbol":4071,"time":1263,"open":5101,"high":5102,"low":5103,"close":5104},677.24,682.18,675.03,681.44,{"symbol":4071,"time":1269,"open":5106,"high":5107,"low":5108,"close":5109},667.91,671.08,661.21,670.97,{"symbol":4071,"time":1274,"open":4972,"high":5111,"low":5112,"close":5113},677.38,668.72,670.31,{"symbol":4071,"time":1280,"open":4985,"high":5040,"low":5115,"close":4716},674.17,{"symbol":4071,"time":1285,"open":4732,"high":5117,"low":5118,"close":5119},679.96,674.58,675.24,{"symbol":4071,"time":1290,"open":5121,"high":5122,"low":5123,"close":5124},685.67,685.8,679.94,683.34,{"symbol":4071,"time":1296,"open":5126,"high":5127,"low":5128,"close":5129},685.04,685.08,679.24,682.06,{"symbol":4071,"time":1302,"open":5131,"high":5132,"low":5133,"close":5133},683.9,685.94,679.83,{"symbol":4071,"time":1308,"open":5135,"high":5136,"low":5137,"close":5138},688.72,689.7,682.87,687.39,{"symbol":4071,"time":1313,"open":5140,"high":5141,"low":4855,"close":5142},687.05,688.91,687.06,{"symbol":4071,"time":1319,"open":5144,"high":5145,"low":5146,"close":5147},682.73,685.54,682.12,685.24,{"symbol":4071,"time":1324,"open":5149,"high":5150,"low":5151,"close":5152},676.46,678.47,675.65,677.25,{"symbol":4071,"time":1330,"open":5154,"high":5155,"low":5156,"close":5157},668.12,672.71,667.8,671.76,{"symbol":4071,"time":1334,"open":5159,"high":5159,"low":5160,"close":5156},672,663.3,{"symbol":4071,"time":1338,"open":5162,"high":5163,"low":5164,"close":5165},671.44,672.99,669.98,671.29,{"symbol":4071,"time":1344,"open":5167,"high":5168,"low":5169,"close":5170},667.32,672.21,667.27,671.3,{"symbol":4071,"time":1350,"open":5172,"high":5173,"low":5174,"close":5175},659.5,665.76,658.14,664.39,{"symbol":4071,"time":1355,"open":5177,"high":5178,"low":5179,"close":5180},666.82,668.71,657.11,660.64,{"symbol":4071,"time":1361,"open":5177,"high":5182,"low":4634,"close":5183},670.23,665.17,{"symbol":4071,"time":1367,"open":5185,"high":5186,"low":5187,"close":5188},657.17,665.83,653.17,662.23,{"symbol":4071,"time":1373,"open":5190,"high":5191,"low":5192,"close":5193},660.65,665.13,659.77,663.04,{"symbol":4071,"time":1379,"open":5195,"high":5196,"low":5197,"close":5198},672.13,673.95,652.84,653.02,{"symbol":4071,"time":1384,"open":5200,"high":5201,"low":5202,"close":4711},673.53,673.94,669.21,{"symbol":4071,"time":1390,"open":5204,"high":5205,"low":5206,"close":5207},670.25,673.21,669.42,673.11,{"symbol":4071,"time":1395,"open":5209,"high":5163,"low":5210,"close":5211},672.54,667.67,669.12,{"symbol":4071,"time":1398,"open":5213,"high":5214,"low":5215,"close":5216},671.62,672.51,669.46,671.61,{"symbol":4071,"time":1403,"open":5218,"high":5219,"low":5220,"close":5202},669.99,672.68,668.16,{"symbol":4071,"time":1408,"open":5222,"high":5223,"low":5224,"close":5225},670.45,670.57,666.78,669.22,{"symbol":4071,"time":1413,"open":5227,"high":5228,"low":5229,"close":5230},663.17,669.37,663.06,668.45,{"symbol":4071,"time":1419,"open":5232,"high":5233,"low":5234,"close":5235},662.93,666.65,661.61,666.18,{"symbol":4071,"time":1424,"open":5237,"high":5238,"low":5239,"close":5240},664.36,665.28,661.86,663.68,{"symbol":4071,"time":1429,"open":5242,"high":5243,"low":5244,"close":5245},659.51,662.37,657.88,661.82,{"symbol":4071,"time":1435,"open":5247,"high":5248,"low":5249,"close":5250},657.94,659.41,654.41,658.05,{"symbol":4071,"time":1441,"open":5252,"high":5253,"low":5254,"close":5255},664.51,664.61,659.67,661.1,{"symbol":4071,"time":1447,"open":5257,"high":5071,"low":5258,"close":5259},666.72,661.98,663.21,{"symbol":4071,"time":1453,"open":5261,"high":5262,"low":5080,"close":5263},662.2,667.29,666.84,{"symbol":4071,"time":1457,"open":5265,"high":5061,"low":5266,"close":5267},662.33,660.37,663.7,{"symbol":4071,"time":1463,"open":5269,"high":5270,"low":5271,"close":5272},661.89,664.89,660.27,662.26,{"symbol":4071,"time":1468,"open":5274,"high":5275,"low":5276,"close":5277},660.01,661.72,654.3,659.18,{"symbol":4071,"time":1472,"open":5279,"high":5280,"low":5281,"close":5282},661.47,661.78,659.21,660,{"symbol":4071,"time":1477,"open":5284,"high":5285,"low":5286,"close":5287},659.64,661.04,659.34,660.91,{"symbol":4071,"time":1482,"open":5289,"high":5290,"low":5291,"close":5292},657.6,659.11,656.9,657.41,{"symbol":4071,"time":1487,"open":5294,"high":5295,"low":5296,"close":5297},654.18,658.33,653.59,657.63,{"symbol":4071,"time":1492,"open":5299,"high":5300,"low":5301,"close":5302},653.62,654.55,650.63,652.21,{"symbol":4071,"time":1496,"open":5304,"high":5305,"low":5306,"close":5307},648.97,650.86,647.22,650.33,{"symbol":4071,"time":1501,"open":5309,"high":5310,"low":5311,"close":5312},648.62,649.84,647.23,648.83,{"symbol":4071,"time":1507,"open":5314,"high":5302,"low":5315,"close":5316},651.48,643.33,647.24,{"symbol":4071,"time":1512,"open":5318,"high":5319,"low":5320,"close":5321},644.42,649.15,643.51,649.12,{"symbol":4071,"time":1518,"open":5323,"high":5324,"low":5325,"close":5326},642.67,644.21,640.46,643.74,{"symbol":4071,"time":1523,"open":5328,"high":5329,"low":5330,"close":5331},637.5,640.49,634.92,640.27,{"symbol":4071,"time":1528,"open":5333,"high":5334,"low":5335,"close":5336},647.47,647.84,643.14,645.05,{"symbol":4071,"time":1533,"open":5316,"high":5338,"low":5339,"close":5340},649.48,645.34,648.92,{"symbol":4071,"time":1539,"open":5342,"high":5343,"low":5318,"close":5344},644.57,647.37,646.63,[5346,5350,5354,5357,5359,5361,5363,5365,5368,5369,5371,5372,5374,5376,5378,5380,5383,5386,5387,5388,5389,5391,5393,5395,5396,5398,5400,5401,5403,5405,5407,5409,5410,5412,5414,5416,5418,5420,5422,5423,5425,5426,5428,5430,5432,5433,5435,5437,5438,5440,5442,5444,5446,5448,5450,5452,5454,5456,5458,5460,5462,5464,5466,5468,5470,5471,5473,5475,5477,5479,5481,5483,5485,5487,5489,5491,5493,5495],{"time":50,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5347,"trading_system":5348,"datetime":5349},"BULLISH","MACD","2026-09-14 00:00:00",{"time":74,"symbol":5,"current_signal":5351,"signal_change":23,"signal_type":5352,"trading_system":5348,"datetime":5353},"False","BEARISH","2026-09-08 00:00:00",{"time":98,"symbol":5,"current_signal":5351,"signal_change":23,"signal_type":5352,"trading_system":5355,"datetime":5356},"ADX","2026-09-01 00:00:00",{"time":104,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5347,"trading_system":5348,"datetime":5358},"2026-08-31 00:00:00",{"time":116,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5347,"trading_system":5355,"datetime":5360},"2026-08-27 00:00:00",{"time":140,"symbol":5,"current_signal":5351,"signal_change":23,"signal_type":5352,"trading_system":5355,"datetime":5362},"2026-08-21 00:00:00",{"time":152,"symbol":5,"current_signal":5351,"signal_change":23,"signal_type":5352,"trading_system":5348,"datetime":5364},"2026-08-19 00:00:00",{"time":217,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5347,"trading_system":5366,"datetime":5367},"CCI","2026-08-04 00:00:00",{"time":217,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5347,"trading_system":5348,"datetime":5367},{"time":253,"symbol":5,"current_signal":5351,"signal_change":23,"signal_type":5352,"trading_system":5366,"datetime":5370},"2026-07-27 00:00:00",{"time":253,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5347,"trading_system":5355,"datetime":5370},{"time":259,"symbol":5,"current_signal":5351,"signal_change":23,"signal_type":5352,"trading_system":5355,"datetime":5373},"2026-07-24 00:00:00",{"time":283,"symbol":5,"current_signal":5351,"signal_change":23,"signal_type":5352,"trading_system":5348,"datetime":5375},"2026-07-20 00:00:00",{"time":304,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5347,"trading_system":5348,"datetime":5377},"2026-07-14 00:00:00",{"time":310,"symbol":5,"current_signal":5351,"signal_change":23,"signal_type":5352,"trading_system":5348,"datetime":5379},"2026-07-13 00:00:00",{"time":315,"symbol":5,"current_signal":5351,"signal_change":23,"signal_type":5352,"trading_system":5381,"datetime":5382},"RSI","2026-07-10 00:00:00",{"time":333,"symbol":5,"current_signal":5351,"signal_change":23,"signal_type":5352,"trading_system":5384,"datetime":5385},"BollingerBands","2026-07-07 00:00:00",{"time":333,"symbol":5,"current_signal":5351,"signal_change":23,"signal_type":5352,"trading_system":5366,"datetime":5385},{"time":333,"symbol":5,"current_signal":5351,"signal_change":23,"signal_type":5352,"trading_system":5348,"datetime":5385},{"time":333,"symbol":5,"current_signal":5351,"signal_change":23,"signal_type":5352,"trading_system":5381,"datetime":5385},{"time":343,"symbol":5,"current_signal":5351,"signal_change":23,"signal_type":5352,"trading_system":5355,"datetime":5390},"2026-07-02 00:00:00",{"time":343,"symbol":5,"current_signal":5351,"signal_change":23,"signal_type":5352,"trading_system":5392,"datetime":5390},"MA",{"time":349,"symbol":5,"current_signal":5351,"signal_change":23,"signal_type":5352,"trading_system":5392,"datetime":5394},"2026-07-01 00:00:00",{"time":349,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5347,"trading_system":5355,"datetime":5394},{"time":355,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5347,"trading_system":5348,"datetime":5397},"2026-06-30 00:00:00",{"time":379,"symbol":5,"current_signal":5351,"signal_change":23,"signal_type":5352,"trading_system":5384,"datetime":5399},"2026-06-24 00:00:00",{"time":379,"symbol":5,"current_signal":5351,"signal_change":23,"signal_type":5352,"trading_system":5366,"datetime":5399},{"time":385,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5347,"trading_system":5381,"datetime":5402},"2026-06-23 00:00:00",{"time":396,"symbol":5,"current_signal":5351,"signal_change":23,"signal_type":5352,"trading_system":5355,"datetime":5404},"2026-06-18 00:00:00",{"time":448,"symbol":5,"current_signal":5351,"signal_change":23,"signal_type":5352,"trading_system":5348,"datetime":5406},"2026-06-05 00:00:00",{"time":622,"symbol":5,"current_signal":5351,"signal_change":23,"signal_type":5352,"trading_system":5381,"datetime":5408},"2026-04-23 00:00:00",{"time":622,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5347,"trading_system":5392,"datetime":5408},{"time":634,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5347,"trading_system":5384,"datetime":5411},"2026-04-21 00:00:00",{"time":645,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5347,"trading_system":5366,"datetime":5413},"2026-04-17 00:00:00",{"time":663,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5347,"trading_system":5355,"datetime":5415},"2026-04-14 00:00:00",{"time":669,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5347,"trading_system":5348,"datetime":5417},"2026-04-13 00:00:00",{"time":675,"symbol":5,"current_signal":5351,"signal_change":23,"signal_type":5352,"trading_system":5348,"datetime":5419},"2026-04-10 00:00:00",{"time":681,"symbol":5,"current_signal":5351,"signal_change":23,"signal_type":5352,"trading_system":5355,"datetime":5421},"2026-04-09 00:00:00",{"time":681,"symbol":5,"current_signal":5351,"signal_change":23,"signal_type":5352,"trading_system":5392,"datetime":5421},{"time":687,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5347,"trading_system":5355,"datetime":5424},"2026-04-08 00:00:00",{"time":687,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5347,"trading_system":5392,"datetime":5424},{"time":693,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5347,"trading_system":5348,"datetime":5427},"2026-04-07 00:00:00",{"time":699,"symbol":5,"current_signal":5351,"signal_change":23,"signal_type":5352,"trading_system":5392,"datetime":5429},"2026-04-06 00:00:00",{"time":716,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5347,"trading_system":5392,"datetime":5431},"2026-03-31 00:00:00",{"time":716,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5347,"trading_system":5381,"datetime":5431},{"time":728,"symbol":5,"current_signal":5351,"signal_change":23,"signal_type":5352,"trading_system":5366,"datetime":5434},"2026-03-27 00:00:00",{"time":746,"symbol":5,"current_signal":5351,"signal_change":23,"signal_type":5352,"trading_system":5355,"datetime":5436},"2026-03-24 00:00:00",{"time":746,"symbol":5,"current_signal":5351,"signal_change":23,"signal_type":5352,"trading_system":5348,"datetime":5436},{"time":756,"symbol":5,"current_signal":5351,"signal_change":23,"signal_type":5352,"trading_system":5381,"datetime":5439},"2026-03-20 00:00:00",{"time":815,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5347,"trading_system":5366,"datetime":5441},"2026-03-06 00:00:00",{"time":821,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5347,"trading_system":5355,"datetime":5443},"2026-03-05 00:00:00",{"time":831,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5347,"trading_system":5348,"datetime":5445},"2026-03-03 00:00:00",{"time":867,"symbol":5,"current_signal":5351,"signal_change":23,"signal_type":5352,"trading_system":5348,"datetime":5447},"2026-02-23 00:00:00",{"time":897,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5347,"trading_system":5348,"datetime":5449},"2026-02-13 00:00:00",{"time":948,"symbol":5,"current_signal":5351,"signal_change":23,"signal_type":5352,"trading_system":5348,"datetime":5451},"2026-02-02 00:00:00",{"time":959,"symbol":5,"current_signal":5351,"signal_change":23,"signal_type":5352,"trading_system":5366,"datetime":5453},"2026-01-29 00:00:00",{"time":971,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5347,"trading_system":5366,"datetime":5455},"2026-01-27 00:00:00",{"time":982,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5347,"trading_system":5348,"datetime":5457},"2026-01-23 00:00:00",{"time":997,"symbol":5,"current_signal":5351,"signal_change":23,"signal_type":5352,"trading_system":5348,"datetime":5459},"2026-01-20 00:00:00",{"time":1025,"symbol":5,"current_signal":5351,"signal_change":23,"signal_type":5352,"trading_system":5355,"datetime":5461},"2026-01-12 00:00:00",{"time":1030,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5347,"trading_system":5348,"datetime":5463},"2026-01-09 00:00:00",{"time":1036,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5347,"trading_system":5355,"datetime":5465},"2026-01-08 00:00:00",{"time":1128,"symbol":5,"current_signal":5351,"signal_change":23,"signal_type":5352,"trading_system":5348,"datetime":5467},"2025-12-12 00:00:00",{"time":1140,"symbol":5,"current_signal":5351,"signal_change":23,"signal_type":5352,"trading_system":5392,"datetime":5469},"2025-12-10 00:00:00",{"time":1140,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5347,"trading_system":5348,"datetime":5469},{"time":1205,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5347,"trading_system":5381,"datetime":5472},"2025-11-24 00:00:00",{"time":1217,"symbol":5,"current_signal":5351,"signal_change":23,"signal_type":5352,"trading_system":5384,"datetime":5474},"2025-11-20 00:00:00",{"time":1229,"symbol":5,"current_signal":5351,"signal_change":23,"signal_type":5352,"trading_system":5366,"datetime":5476},"2025-11-18 00:00:00",{"time":1240,"symbol":5,"current_signal":5351,"signal_change":23,"signal_type":5352,"trading_system":5355,"datetime":5478},"2025-11-14 00:00:00",{"time":1251,"symbol":5,"current_signal":5351,"signal_change":23,"signal_type":5352,"trading_system":5348,"datetime":5480},"2025-11-12 00:00:00",{"time":1263,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5347,"trading_system":5348,"datetime":5482},"2025-11-10 00:00:00",{"time":1274,"symbol":5,"current_signal":5351,"signal_change":23,"signal_type":5352,"trading_system":5348,"datetime":5484},"2025-11-06 00:00:00",{"time":1290,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5347,"trading_system":5355,"datetime":5486},"2025-11-03 00:00:00",{"time":1324,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5347,"trading_system":5348,"datetime":5488},"2025-10-24 00:00:00",{"time":1367,"symbol":5,"current_signal":5351,"signal_change":23,"signal_type":5352,"trading_system":5348,"datetime":5490},"2025-10-14 00:00:00",{"time":1390,"symbol":5,"current_signal":5351,"signal_change":23,"signal_type":5352,"trading_system":5355,"datetime":5492},"2025-10-08 00:00:00",{"time":1403,"symbol":5,"current_signal":5351,"signal_change":23,"signal_type":5352,"trading_system":5381,"datetime":5494},"2025-10-03 00:00:00",{"time":1435,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5347,"trading_system":5392,"datetime":5496},"2025-09-25 00:00:00",[5498,5504,5510,5515,5521,5526,5531,5536,5541,5546,5551,5556,5561,5567,5572,5577,5582,5587,5592,5597,5602,5607,5612,5617,5622,5627,5632,5637,5642,5647,5653,5659,5665,5671,5677,5683,5689,5695,5701,5707,5713,5719,5725,5731,5737,5743,5749,5755,5761,5767,5773,5779,5785],{"symbol":5,"form":5499,"filingdate":821,"primarydocument":5500,"accessionnumber":5501,"filing_url":5502,"sec_url":5503},"10-K","crwd-20260131.htm","0001535527-26-000010","https://www.sec.gov/Archives/edgar/data/1535527/000153552726000010/crwd-20260131.htm","https://www.sec.gov/Archives/edgar/data/1535527/000153552726000010/0001535527-26-000010-index.htm",{"symbol":5,"form":5505,"filingdate":831,"primarydocument":5506,"accessionnumber":5507,"filing_url":5508,"sec_url":5509},"8-K","crwd-20260303.htm","0001535527-26-000007","https://www.sec.gov/Archives/edgar/data/1535527/000153552726000007/crwd-20260303.htm","https://www.sec.gov/Archives/edgar/data/1535527/000153552726000007/0001535527-26-000007-index.htm",{"symbol":5,"form":5505,"filingdate":1071,"primarydocument":5511,"accessionnumber":5512,"filing_url":5513,"sec_url":5514},"tm2534248d1_8k.htm","0001104659-25-124912","https://www.sec.gov/Archives/edgar/data/1535527/000110465925124912/tm2534248d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1535527/000110465925124912/0001104659-25-124912-index.htm",{"symbol":5,"form":5516,"filingdate":1170,"primarydocument":5517,"accessionnumber":5518,"filing_url":5519,"sec_url":5520},"10-Q","crwd-20251031.htm","0001535527-25-000033","https://www.sec.gov/Archives/edgar/data/1535527/000153552725000033/crwd-20251031.htm","https://www.sec.gov/Archives/edgar/data/1535527/000153552725000033/0001535527-25-000033-index.htm",{"symbol":5,"form":5505,"filingdate":1176,"primarydocument":5522,"accessionnumber":5523,"filing_url":5524,"sec_url":5525},"crwd-20251202.htm","0001535527-25-000030","https://www.sec.gov/Archives/edgar/data/1535527/000153552725000030/crwd-20251202.htm","https://www.sec.gov/Archives/edgar/data/1535527/000153552725000030/0001535527-25-000030-index.htm",{"symbol":5,"form":5516,"filingdate":1533,"primarydocument":5527,"accessionnumber":5528,"filing_url":5529,"sec_url":5530},"crwd-20250731.htm","0001535527-25-000025","https://www.sec.gov/Archives/edgar/data/1535527/000153552725000025/crwd-20250731.htm","https://www.sec.gov/Archives/edgar/data/1535527/000153552725000025/0001535527-25-000025-index.htm",{"symbol":5,"form":5505,"filingdate":1539,"primarydocument":5532,"accessionnumber":5533,"filing_url":5534,"sec_url":5535},"crwd-20250827.htm","0001535527-25-000023","https://www.sec.gov/Archives/edgar/data/1535527/000153552725000023/crwd-20250827.htm","https://www.sec.gov/Archives/edgar/data/1535527/000153552725000023/0001535527-25-000023-index.htm",{"symbol":5,"form":5505,"filingdate":1769,"primarydocument":5537,"accessionnumber":5538,"filing_url":5539,"sec_url":5540},"tm2518570d1_8k.htm","0001104659-25-061216","https://www.sec.gov/Archives/edgar/data/1535527/000110465925061216/tm2518570d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1535527/000110465925061216/0001104659-25-061216-index.htm",{"symbol":5,"form":5516,"filingdate":1822,"primarydocument":5542,"accessionnumber":5543,"filing_url":5544,"sec_url":5545},"crwd-20250430.htm","0001535527-25-000019","https://www.sec.gov/Archives/edgar/data/1535527/000153552725000019/crwd-20250430.htm","https://www.sec.gov/Archives/edgar/data/1535527/000153552725000019/0001535527-25-000019-index.htm",{"symbol":5,"form":5505,"filingdate":1828,"primarydocument":5547,"accessionnumber":5548,"filing_url":5549,"sec_url":5550},"crwd-20250603.htm","0001535527-25-000017","https://www.sec.gov/Archives/edgar/data/1535527/000153552725000017/crwd-20250603.htm","https://www.sec.gov/Archives/edgar/data/1535527/000153552725000017/0001535527-25-000017-index.htm",{"symbol":5,"form":5505,"filingdate":1911,"primarydocument":5552,"accessionnumber":5553,"filing_url":5554,"sec_url":5555},"tm2514190d1_8k.htm","0001104659-25-045244","https://www.sec.gov/Archives/edgar/data/1535527/000110465925045244/tm2514190d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1535527/000110465925045244/0001104659-25-045244-index.htm",{"symbol":5,"form":5505,"filingdate":1951,"primarydocument":5557,"accessionnumber":5558,"filing_url":5559,"sec_url":5560},"tm2513136d1_8k.htm","0001104659-25-039500","https://www.sec.gov/Archives/edgar/data/1535527/000110465925039500/tm2513136d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1535527/000110465925039500/0001104659-25-039500-index.htm",{"symbol":5,"form":5505,"filingdate":5562,"primarydocument":5563,"accessionnumber":5564,"filing_url":5565,"sec_url":5566},"2025-04-18","tm2512714d1_8k.htm","0001104659-25-036392","https://www.sec.gov/Archives/edgar/data/1535527/000110465925036392/tm2512714d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1535527/000110465925036392/0001104659-25-036392-index.htm",{"symbol":5,"form":5499,"filingdate":2135,"primarydocument":5568,"accessionnumber":5569,"filing_url":5570,"sec_url":5571},"crwd-20250131.htm","0001535527-25-000009","https://www.sec.gov/Archives/edgar/data/1535527/000153552725000009/crwd-20250131.htm","https://www.sec.gov/Archives/edgar/data/1535527/000153552725000009/0001535527-25-000009-index.htm",{"symbol":5,"form":5505,"filingdate":2156,"primarydocument":5573,"accessionnumber":5574,"filing_url":5575,"sec_url":5576},"crwd-20250304.htm","0001535527-25-000005","https://www.sec.gov/Archives/edgar/data/1535527/000153552725000005/crwd-20250304.htm","https://www.sec.gov/Archives/edgar/data/1535527/000153552725000005/0001535527-25-000005-index.htm",{"symbol":5,"form":5505,"filingdate":2200,"primarydocument":5578,"accessionnumber":5579,"filing_url":5580,"sec_url":5581},"tm257102d1_8k.htm","0001104659-25-015279","https://www.sec.gov/Archives/edgar/data/1535527/000110465925015279/tm257102d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1535527/000110465925015279/0001104659-25-015279-index.htm",{"symbol":5,"form":5505,"filingdate":2425,"primarydocument":5583,"accessionnumber":5584,"filing_url":5585,"sec_url":5586},"tm2430723d1_8k.htm","0001104659-24-128515","https://www.sec.gov/Archives/edgar/data/1535527/000110465924128515/tm2430723d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1535527/000110465924128515/0001104659-24-128515-index.htm",{"symbol":5,"form":5516,"filingdate":2477,"primarydocument":5588,"accessionnumber":5589,"filing_url":5590,"sec_url":5591},"crwd-20241031.htm","0001535527-24-000026","https://www.sec.gov/Archives/edgar/data/1535527/000153552724000026/crwd-20241031.htm","https://www.sec.gov/Archives/edgar/data/1535527/000153552724000026/0001535527-24-000026-index.htm",{"symbol":5,"form":5505,"filingdate":2481,"primarydocument":5593,"accessionnumber":5594,"filing_url":5595,"sec_url":5596},"crwd-20241126.htm","0001535527-24-000024","https://www.sec.gov/Archives/edgar/data/1535527/000153552724000024/crwd-20241126.htm","https://www.sec.gov/Archives/edgar/data/1535527/000153552724000024/0001535527-24-000024-index.htm",{"symbol":5,"form":5516,"filingdate":2822,"primarydocument":5598,"accessionnumber":5599,"filing_url":5600,"sec_url":5601},"crwd-20240731.htm","0001535527-24-000020","https://www.sec.gov/Archives/edgar/data/1535527/000153552724000020/crwd-20240731.htm","https://www.sec.gov/Archives/edgar/data/1535527/000153552724000020/0001535527-24-000020-index.htm",{"symbol":5,"form":5505,"filingdate":2828,"primarydocument":5603,"accessionnumber":5604,"filing_url":5605,"sec_url":5606},"crwd-20240828.htm","0001535527-24-000017","https://www.sec.gov/Archives/edgar/data/1535527/000153552724000017/crwd-20240828.htm","https://www.sec.gov/Archives/edgar/data/1535527/000153552724000017/0001535527-24-000017-index.htm",{"symbol":5,"form":5505,"filingdate":2983,"primarydocument":5608,"accessionnumber":5609,"filing_url":5610,"sec_url":5611},"tm2419936d1_8k.htm","0001104659-24-081571","https://www.sec.gov/Archives/edgar/data/1535527/000110465924081571/tm2419936d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1535527/000110465924081571/0001104659-24-081571-index.htm",{"symbol":5,"form":5505,"filingdate":3080,"primarydocument":5613,"accessionnumber":5614,"filing_url":5615,"sec_url":5616},"tm2417737d1_8k.htm","0001104659-24-073944","https://www.sec.gov/Archives/edgar/data/1535527/000110465924073944/tm2417737d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1535527/000110465924073944/0001104659-24-073944-index.htm",{"symbol":5,"form":5516,"filingdate":3134,"primarydocument":5618,"accessionnumber":5619,"filing_url":5620,"sec_url":5621},"crwd-20240430.htm","0001535527-24-000013","https://www.sec.gov/Archives/edgar/data/1535527/000153552724000013/crwd-20240430.htm","https://www.sec.gov/Archives/edgar/data/1535527/000153552724000013/0001535527-24-000013-index.htm",{"symbol":5,"form":5505,"filingdate":3140,"primarydocument":5623,"accessionnumber":5624,"filing_url":5625,"sec_url":5626},"crwd-20240604.htm","0001535527-24-000011","https://www.sec.gov/Archives/edgar/data/1535527/000153552724000011/crwd-20240604.htm","https://www.sec.gov/Archives/edgar/data/1535527/000153552724000011/0001535527-24-000011-index.htm",{"symbol":5,"form":5499,"filingdate":3453,"primarydocument":5628,"accessionnumber":5629,"filing_url":5630,"sec_url":5631},"crwd-20240131.htm","0001535527-24-000007","https://www.sec.gov/Archives/edgar/data/1535527/000153552724000007/crwd-20240131.htm","https://www.sec.gov/Archives/edgar/data/1535527/000153552724000007/0001535527-24-000007-index.htm",{"symbol":5,"form":5505,"filingdate":3462,"primarydocument":5633,"accessionnumber":5634,"filing_url":5635,"sec_url":5636},"crwd-20240305.htm","0001535527-24-000004","https://www.sec.gov/Archives/edgar/data/1535527/000153552724000004/crwd-20240305.htm","https://www.sec.gov/Archives/edgar/data/1535527/000153552724000004/0001535527-24-000004-index.htm",{"symbol":5,"form":5516,"filingdate":3791,"primarydocument":5638,"accessionnumber":5639,"filing_url":5640,"sec_url":5641},"crwd-20231031.htm","0001535527-23-000026","https://www.sec.gov/Archives/edgar/data/1535527/000153552723000026/crwd-20231031.htm","https://www.sec.gov/Archives/edgar/data/1535527/000153552723000026/0001535527-23-000026-index.htm",{"symbol":5,"form":5505,"filingdate":3797,"primarydocument":5643,"accessionnumber":5644,"filing_url":5645,"sec_url":5646},"crwd-20231128.htm","0001535527-23-000024","https://www.sec.gov/Archives/edgar/data/1535527/000153552723000024/crwd-20231128.htm","https://www.sec.gov/Archives/edgar/data/1535527/000153552723000024/0001535527-23-000024-index.htm",{"symbol":5,"form":5516,"filingdate":5648,"primarydocument":5649,"accessionnumber":5650,"filing_url":5651,"sec_url":5652},"2023-08-31","crwd-20230731.htm","0001535527-23-000020","https://www.sec.gov/Archives/edgar/data/1535527/000153552723000020/crwd-20230731.htm","https://www.sec.gov/Archives/edgar/data/1535527/000153552723000020/0001535527-23-000020-index.htm",{"symbol":5,"form":5505,"filingdate":5654,"primarydocument":5655,"accessionnumber":5656,"filing_url":5657,"sec_url":5658},"2023-08-30","crwd-20230830.htm","0001535527-23-000018","https://www.sec.gov/Archives/edgar/data/1535527/000153552723000018/crwd-20230830.htm","https://www.sec.gov/Archives/edgar/data/1535527/000153552723000018/0001535527-23-000018-index.htm",{"symbol":5,"form":5505,"filingdate":5660,"primarydocument":5661,"accessionnumber":5662,"filing_url":5663,"sec_url":5664},"2023-06-22","tm2319334d1_8k.htm","0001104659-23-073728","https://www.sec.gov/Archives/edgar/data/1535527/000110465923073728/tm2319334d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1535527/000110465923073728/0001104659-23-073728-index.htm",{"symbol":5,"form":5516,"filingdate":5666,"primarydocument":5667,"accessionnumber":5668,"filing_url":5669,"sec_url":5670},"2023-06-01","crwd-20230430.htm","0001535527-23-000014","https://www.sec.gov/Archives/edgar/data/1535527/000153552723000014/crwd-20230430.htm","https://www.sec.gov/Archives/edgar/data/1535527/000153552723000014/0001535527-23-000014-index.htm",{"symbol":5,"form":5505,"filingdate":5672,"primarydocument":5673,"accessionnumber":5674,"filing_url":5675,"sec_url":5676},"2023-05-31","crwd-20230531.htm","0001535527-23-000012","https://www.sec.gov/Archives/edgar/data/1535527/000153552723000012/crwd-20230531.htm","https://www.sec.gov/Archives/edgar/data/1535527/000153552723000012/0001535527-23-000012-index.htm",{"symbol":5,"form":5499,"filingdate":5678,"primarydocument":5679,"accessionnumber":5680,"filing_url":5681,"sec_url":5682},"2023-03-09","crwd-20230131.htm","0001535527-23-000008","https://www.sec.gov/Archives/edgar/data/1535527/000153552723000008/crwd-20230131.htm","https://www.sec.gov/Archives/edgar/data/1535527/000153552723000008/0001535527-23-000008-index.htm",{"symbol":5,"form":5505,"filingdate":5684,"primarydocument":5685,"accessionnumber":5686,"filing_url":5687,"sec_url":5688},"2023-03-07","crwd-20230307.htm","0001535527-23-000006","https://www.sec.gov/Archives/edgar/data/1535527/000153552723000006/crwd-20230307.htm","https://www.sec.gov/Archives/edgar/data/1535527/000153552723000006/0001535527-23-000006-index.htm",{"symbol":5,"form":5505,"filingdate":5690,"primarydocument":5691,"accessionnumber":5692,"filing_url":5693,"sec_url":5694},"2023-03-03","tm238330d1_8k.htm","0001104659-23-028507","https://www.sec.gov/Archives/edgar/data/1535527/000110465923028507/tm238330d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1535527/000110465923028507/0001104659-23-028507-index.htm",{"symbol":5,"form":5505,"filingdate":5696,"primarydocument":5697,"accessionnumber":5698,"filing_url":5699,"sec_url":5700},"2023-01-23","tm234087d1_8k.htm","0001104659-23-005624","https://www.sec.gov/Archives/edgar/data/1535527/000110465923005624/tm234087d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1535527/000110465923005624/0001104659-23-005624-index.htm",{"symbol":5,"form":5516,"filingdate":5702,"primarydocument":5703,"accessionnumber":5704,"filing_url":5705,"sec_url":5706},"2022-11-30","crwd-20221031.htm","0001535527-22-000025","https://www.sec.gov/Archives/edgar/data/1535527/000153552722000025/crwd-20221031.htm","https://www.sec.gov/Archives/edgar/data/1535527/000153552722000025/0001535527-22-000025-index.htm",{"symbol":5,"form":5505,"filingdate":5708,"primarydocument":5709,"accessionnumber":5710,"filing_url":5711,"sec_url":5712},"2022-11-29","crwd-20221129.htm","0001535527-22-000023","https://www.sec.gov/Archives/edgar/data/1535527/000153552722000023/crwd-20221129.htm","https://www.sec.gov/Archives/edgar/data/1535527/000153552722000023/0001535527-22-000023-index.htm",{"symbol":5,"form":5516,"filingdate":5714,"primarydocument":5715,"accessionnumber":5716,"filing_url":5717,"sec_url":5718},"2022-08-31","crwd-20220731.htm","0001535527-22-000018","https://www.sec.gov/Archives/edgar/data/1535527/000153552722000018/crwd-20220731.htm","https://www.sec.gov/Archives/edgar/data/1535527/000153552722000018/0001535527-22-000018-index.htm",{"symbol":5,"form":5505,"filingdate":5720,"primarydocument":5721,"accessionnumber":5722,"filing_url":5723,"sec_url":5724},"2022-08-30","crwd-20220830.htm","0001535527-22-000016","https://www.sec.gov/Archives/edgar/data/1535527/000153552722000016/crwd-20220830.htm","https://www.sec.gov/Archives/edgar/data/1535527/000153552722000016/0001535527-22-000016-index.htm",{"symbol":5,"form":5505,"filingdate":5726,"primarydocument":5727,"accessionnumber":5728,"filing_url":5729,"sec_url":5730},"2022-07-06","tm2220303d1_8k.htm","0001104659-22-077774","https://www.sec.gov/Archives/edgar/data/1535527/000110465922077774/tm2220303d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1535527/000110465922077774/0001104659-22-077774-index.htm",{"symbol":5,"form":5516,"filingdate":5732,"primarydocument":5733,"accessionnumber":5734,"filing_url":5735,"sec_url":5736},"2022-06-03","crwd-20220430.htm","0001535527-22-000012","https://www.sec.gov/Archives/edgar/data/1535527/000153552722000012/crwd-20220430.htm","https://www.sec.gov/Archives/edgar/data/1535527/000153552722000012/0001535527-22-000012-index.htm",{"symbol":5,"form":5505,"filingdate":5738,"primarydocument":5739,"accessionnumber":5740,"filing_url":5741,"sec_url":5742},"2022-06-02","crwd-20220602.htm","0001535527-22-000010","https://www.sec.gov/Archives/edgar/data/1535527/000153552722000010/crwd-20220602.htm","https://www.sec.gov/Archives/edgar/data/1535527/000153552722000010/0001535527-22-000010-index.htm",{"symbol":5,"form":5505,"filingdate":5744,"primarydocument":5745,"accessionnumber":5746,"filing_url":5747,"sec_url":5748},"2022-04-08","tm2212244d1_8k.htm","0001104659-22-044351","https://www.sec.gov/Archives/edgar/data/1535527/000110465922044351/tm2212244d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1535527/000110465922044351/0001104659-22-044351-index.htm",{"symbol":5,"form":5499,"filingdate":5750,"primarydocument":5751,"accessionnumber":5752,"filing_url":5753,"sec_url":5754},"2022-03-16","crwd-20220131.htm","0001535527-22-000006","https://www.sec.gov/Archives/edgar/data/1535527/000153552722000006/crwd-20220131.htm","https://www.sec.gov/Archives/edgar/data/1535527/000153552722000006/0001535527-22-000006-index.htm",{"symbol":5,"form":5505,"filingdate":5756,"primarydocument":5757,"accessionnumber":5758,"filing_url":5759,"sec_url":5760},"2022-03-09","crwd-20220309.htm","0001535527-22-000004","https://www.sec.gov/Archives/edgar/data/1535527/000153552722000004/crwd-20220309.htm","https://www.sec.gov/Archives/edgar/data/1535527/000153552722000004/0001535527-22-000004-index.htm",{"symbol":5,"form":5505,"filingdate":5762,"primarydocument":5763,"accessionnumber":5764,"filing_url":5765,"sec_url":5766},"2022-01-14","tm222862d1_8k.htm","0001104659-22-004504","https://www.sec.gov/Archives/edgar/data/1535527/000110465922004504/tm222862d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1535527/000110465922004504/0001104659-22-004504-index.htm",{"symbol":5,"form":5505,"filingdate":5768,"primarydocument":5769,"accessionnumber":5770,"filing_url":5771,"sec_url":5772},"2021-12-30","tm2136531d1_8k.htm","0001104659-21-154724","https://www.sec.gov/Archives/edgar/data/1535527/000110465921154724/tm2136531d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1535527/000110465921154724/0001104659-21-154724-index.htm",{"symbol":5,"form":5516,"filingdate":5774,"primarydocument":5775,"accessionnumber":5776,"filing_url":5777,"sec_url":5778},"2021-12-02","crwd-20211031.htm","0001535527-21-000028","https://www.sec.gov/Archives/edgar/data/1535527/000153552721000028/crwd-20211031.htm","https://www.sec.gov/Archives/edgar/data/1535527/000153552721000028/0001535527-21-000028-index.htm",{"symbol":5,"form":5505,"filingdate":5780,"primarydocument":5781,"accessionnumber":5782,"filing_url":5783,"sec_url":5784},"2021-12-01","crwd-20211201.htm","0001535527-21-000026","https://www.sec.gov/Archives/edgar/data/1535527/000153552721000026/crwd-20211201.htm","https://www.sec.gov/Archives/edgar/data/1535527/000153552721000026/0001535527-21-000026-index.htm",{"symbol":5,"form":5505,"filingdate":5786,"primarydocument":5787,"accessionnumber":5788,"filing_url":5789,"sec_url":5790},"2021-10-22","tm2130856d1_8k.htm","0001104659-21-129072","https://www.sec.gov/Archives/edgar/data/1535527/000110465921129072/tm2130856d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1535527/000110465921129072/0001104659-21-129072-index.htm",[5792,5810,5826,5839,5855,5869,5879,5895,5906,5916,5925,5938,5953,5961,5968,5976,5984,5998,6009,6017,6024,6031,6042],{"symbol":5,"accessionnumber":5793,"filingdate":122,"sec_url":5794,"tags":5795,"headline":5799,"summary":5800,"sector":9,"industry":5801,"date_processed":5802,"impact_score":5803,"exhibits":5804,"isLocked":5809},"0001535527-26-000029","https://www.sec.gov/Archives/edgar/data/1535527/000153552726000029/0001535527-26-000029-index.htm",{"events":5796},[5797,5798],"Earnings Beat","Stock Split","CrowdStrike Reports Record Q2 Financial Results and Announces Stock Split","CrowdStrike Holdings, Inc. announced its financial results for the second quarter of fiscal year 2027, reporting record net new ARR of $333 million, a 51% year-over-year growth, and raising its full-year fiscal 2027 net new ARR growth guidance by 630 basis points to 34% at the midpoint. The company also reported record cash flow from operations of $530 million and free cash flow of $377 million. Additionally, CrowdStrike effected a four-for-one stock split of its common stock on July 1, 2026.","Services-Prepackaged Software","2026-08-26 20:09:01","MEDIUM",[5805],{"exhibit_number":5806,"htm_reference":5807,"full_url":5808},"EX-99.1","crwd-20260826xex991.htm","https://www.sec.gov/Archives/edgar/data/1535527/000153552726000029/crwd-20260826xex991.htm",false,{"symbol":5,"accessionnumber":5811,"filingdate":390,"sec_url":5812,"tags":5813,"headline":5818,"summary":5819,"sector":9,"industry":5801,"date_processed":5820,"impact_score":5803,"exhibits":5821,"isLocked":5809},"0001104659-26-076376","https://www.sec.gov/Archives/edgar/data/1535527/000110465926076376/0001104659-26-076376-index.htm",{"events":5814},[5815,5816,5817],"Corporate Name Change","Articles of Incorporation Amendment","Corporate Update","CrowdStrike Holdings, Inc. Amends Certificate of Incorporation to Limit Officer Liability","CrowdStrike Holdings, Inc. has amended and restated its Amended and Restated Certificate of Incorporation to limit the liability of certain officers to the fullest extent permitted by the General Corporation Law of the State of Delaware. This amendment was approved by the Company's stockholders at the Annual Meeting on June 17, 2026, and became effective immediately upon filing with the Secretary of State of the State of Delaware on June 22, 2026.","2026-06-22 20:10:43",[5822],{"exhibit_number":5823,"htm_reference":5824,"full_url":5825},"EX-3.1","tm2618192d1_ex3-1.htm","https://www.sec.gov/Archives/edgar/data/1535527/000110465926076376/tm2618192d1_ex3-1.htm",{"symbol":5,"accessionnumber":5827,"filingdate":460,"sec_url":5828,"tags":5829,"headline":5832,"summary":5833,"sector":9,"industry":5801,"date_processed":5834,"impact_score":5803,"exhibits":5835,"isLocked":5809},"0001535527-26-000022","https://www.sec.gov/Archives/edgar/data/1535527/000153552726000022/0001535527-26-000022-index.htm",{"events":5830},[5798,5797,5831],"General Statement","CrowdStrike Announces Four-for-One Stock Split and Reports Strong Q1 FY27 Results","CrowdStrike Holdings, Inc. announced a four-for-one stock split and reported strong financial results for the first quarter of fiscal year 2027. The company achieved record net new ARR of $256 million, up 32% year-over-year, and raised its full-year net new ARR growth guidance by 520 basis points at the midpoint. Additionally, CrowdStrike delivered record cash flow from operations of $591 million and record free cash flow of $468 million. The stock split, approved by the Board of Directors, will be effected in the form of a stock dividend, with stockholders of record on June 25, 2026, receiving three additional shares for every share held. Trading on a split-adjusted basis is expected to begin on July 2, 2026.","2026-06-03 20:06:56",[5836],{"exhibit_number":5806,"htm_reference":5837,"full_url":5838},"crwd-20260603xex991.htm","https://www.sec.gov/Archives/edgar/data/1535527/000153552726000022/crwd-20260603xex991.htm",{"symbol":5,"accessionnumber":5840,"filingdate":639,"sec_url":5841,"tags":5842,"headline":5846,"summary":5847,"sector":9,"industry":5801,"date_processed":5848,"impact_score":5849,"exhibits":5850,"isLocked":5809},"0001535527-26-000018","https://www.sec.gov/Archives/edgar/data/1535527/000153552726000018/0001535527-26-000018-index.htm",{"events":5843},[5844,5845],"Key Executive Appointment","Equity Plan Approved","CrowdStrike Approves Performance-Based Equity Award for President","On April 16, 2026, CrowdStrike Holdings, Inc.'s Board of Directors approved a performance-and service-based equity award for Michael Sentonas, the Company's President. The award consists of performance stock units (PSUs) with a target of 100,000 PSUs, which can result in as few as zero shares if the Company's stock price performance is below the 25th percentile of the companies in the S&P 500 over a three-year period, and up to 200,000 shares if the performance meets or exceeds the 90th percentile. The award is designed to incentivize achievement of the Company's long-term growth strategy and align Mr. Sentonas's interests with those of the Company's stockholders.","2026-04-21 10:02:43","HIGH",[5851],{"exhibit_number":5852,"htm_reference":5853,"full_url":5854},"EX-10.1","crwd-20260420exx101special.htm","https://www.sec.gov/Archives/edgar/data/1535527/000153552726000018/crwd-20260420exx101special.htm",{"symbol":5,"accessionnumber":5856,"filingdate":699,"sec_url":5857,"tags":5858,"headline":5862,"summary":5863,"sector":9,"industry":5801,"date_processed":5864,"impact_score":5803,"exhibits":5865,"isLocked":5809},"0001535527-26-000013","https://www.sec.gov/Archives/edgar/data/1535527/000153552726000013/0001535527-26-000013-index.htm",{"events":5859},[5860,5861],"Share Repurchase Program Announced","Financial Instrument Agreement","CrowdStrike Increases Share Repurchase Program by $500 Million","CrowdStrike Holdings, Inc. announced that its Board of Directors has approved the repurchase of up to an additional $500 million of the Company's common stock, increasing the total repurchase authorization to $1.5 billion. The company has already repurchased 413,130 shares at an average price of $364.57 per share for a total of $150.6 million. The Share Repurchase Program does not have a fixed expiration date and will be used opportunistically based on market conditions and other factors.","2026-04-06 12:31:55",[5866],{"exhibit_number":5806,"htm_reference":5867,"full_url":5868},"sharerepurchaseincreasepre.htm","https://www.sec.gov/Archives/edgar/data/1535527/000153552726000013/sharerepurchaseincreasepre.htm",{"symbol":5,"accessionnumber":5507,"filingdate":831,"sec_url":5509,"tags":5870,"headline":5872,"summary":5873,"sector":9,"industry":5801,"date_processed":5874,"impact_score":5803,"exhibits":5875,"isLocked":5809},{"events":5871},[5797,5831],"CrowdStrike Reports Strong Fiscal 2026 Growth with 24% ARR Increase","CrowdStrike Holdings, Inc. announced its financial results for the fiscal quarter and year ended January 31, 2026. The company achieved a 24% year-over-year increase in Annual Recurring Revenue (ARR) to reach $5.25 billion, driven by a record $1.01 billion of net new ARR. CrowdStrike also delivered positive GAAP and non-GAAP net income for the quarter and record operating and free cash flow for both the quarter and year. The company's strong performance was attributed to the rapid adoption of AI-driven security solutions and effective execution of its strategic initiatives.","2026-03-03 21:09:42",[5876],{"exhibit_number":5806,"htm_reference":5877,"full_url":5878},"crwd-20260303xex991.htm","https://www.sec.gov/Archives/edgar/data/1535527/000153552726000007/crwd-20260303xex991.htm",{"symbol":5,"accessionnumber":5512,"filingdate":1071,"sec_url":5514,"tags":5880,"headline":5888,"summary":5889,"sector":9,"industry":5801,"date_processed":5890,"impact_score":5849,"exhibits":5891,"isLocked":5809},{"5.02":5881,"7.01":5884,"9.01":5886},[5882,5883],"CEO Resignation","New CEO Appointed",[5885],"Regulation FD Disclosure",[5887],"Exhibits Furnished","CrowdStrike Approves Performance-Based Equity Award for CEO","On December 22, 2025, CrowdStrike's independent Board of Directors approved a performance-based equity award for George Kurtz, the President and CEO, under the Company's 2019 Equity Incentive Plan. The award consists of performance stock units (PSUs) with a target of 300,000 PSUs, contingent on the Company's total stockholder return relative to the S&P 500 over a three-year period. The award aims to incentivize long-term growth and align executive compensation with stockholder interests. The award was disclosed under Item 7.01 as part of Regulation FD. Additionally, the full terms and conditions of the award agreement are filed as Exhibit 10.1 to this Form 8-K.","2025-12-29 22:16:42",[5892],{"exhibit_number":5852,"htm_reference":5893,"full_url":5894},"tm2534248d1_ex10-1.htm","https://www.sec.gov/Archives/edgar/data/1535527/000110465925124912/tm2534248d1_ex10-1.htm",{"symbol":5,"accessionnumber":5523,"filingdate":1176,"sec_url":5525,"tags":5896,"headline":5898,"summary":5899,"sector":9,"industry":5801,"date_processed":5900,"impact_score":5901,"exhibits":5902,"isLocked":5809},{"2.02":5897},[5831],"CrowdStrike Reports Strong Third Quarter Fiscal 2026 Results","CrowdStrike Holdings, Inc. reported strong financial results for the third quarter of fiscal 2026, ending October 31, 2025. The company achieved a record net new Annual Recurring Revenue (ARR) of $265 million, with an acceleration to 73% year-over-year growth. Ending ARR reached $4.92 billion, up 23% year-over-year. Total revenue for the quarter was $1.23 billion, a 22% increase from the prior year. Non-GAAP income from operations was a record $264.6 million, and non-GAAP net income attributable to CrowdStrike was $245.4 million. The company also raised its fiscal year 2026 guidance.","2025-12-02 21:12:01","LOW",[5903],{"exhibit_number":5806,"htm_reference":5904,"full_url":5905},"crwd-20251202xex991.htm","https://www.sec.gov/Archives/edgar/data/1535527/000153552725000030/crwd-20251202xex991.htm",{"symbol":5,"accessionnumber":5533,"filingdate":1539,"sec_url":5535,"tags":5907,"headline":5909,"summary":5910,"sector":9,"industry":5801,"date_processed":5911,"impact_score":5803,"exhibits":5912,"isLocked":5809},{"2.02":5908},[5797],"CrowdStrike Reports Strong Q2 FY26 Financial Performance","CrowdStrike Holdings, Inc. reported robust financial results for the second quarter of fiscal year 2026, ending July 31, 2025. The company achieved a record net new Annual Recurring Revenue (ARR) of $221 million and saw ARR grow 20% year-over-year to $4.66 billion. Total revenue for the quarter was $1.17 billion, a 21% increase from the prior year, driven by a 20% increase in subscription revenue. The company also reported a record Q2 cash flow from operations of $333 million and a record Q2 free cash flow of $284 million. Despite a GAAP loss from operations, non-GAAP income from operations was a record $255 million, and non-GAAP net income attributable to CrowdStrike was $237.4 million, with a non-GAAP net income per share of $0.93.","2025-08-27 20:11:53",[5913],{"exhibit_number":5806,"htm_reference":5914,"full_url":5915},"crwd-20252708xex991.htm","https://www.sec.gov/Archives/edgar/data/1535527/000153552725000023/crwd-20252708xex991.htm",{"symbol":5,"accessionnumber":5538,"filingdate":1769,"sec_url":5540,"tags":5917,"headline":5921,"summary":5922,"sector":9,"industry":5801,"date_processed":5923,"impact_score":5803,"exhibits":5924,"isLocked":5809},{"5.07":5918},[5919,5845,5920],"Director Elections Results","Say-on-Pay Approved","CrowdStrike Elects New Directors and Ratifies Auditors at Annual Meeting","CrowdStrike Holdings, Inc. held its Annual Meeting of Stockholders on June 18, 2025. The stockholders voted on the election of Class III Directors and ratified the selection of PricewaterhouseCoopers LLP as the independent registered public accounting firm for the fiscal year ending January 31, 2026. All nominees for Class III Directors were elected, and the selection of PricewaterhouseCoopers LLP was ratified.","2025-08-22 08:19:14",[],{"symbol":5,"accessionnumber":5548,"filingdate":1828,"sec_url":5550,"tags":5926,"headline":5931,"summary":5932,"sector":9,"industry":5801,"date_processed":5933,"impact_score":5849,"exhibits":5934,"isLocked":5809},{"2.02":5927,"8.01":5929,"9.01":5930},[5797,5928,5831],"Raised Guidance",[5860],[5887],"CrowdStrike Announces Q1 FY2026 Results and $1B Share Repurchase Program","CrowdStrike Holdings, Inc. reported its financial results for the first quarter of fiscal year 2026, with total revenue of $1.10 billion, representing a 20% increase year-over-year. The company's Annual Recurring Revenue (ARR) reached $4.44 billion, growing 22% year-over-year. Additionally, the Board of Directors approved a share repurchase program of up to $1.0 billion. The press release also highlighted strong Falcon Flex deal momentum and advancements in AI and cybersecurity offerings.","2025-08-22 16:58:58",[5935],{"exhibit_number":5806,"htm_reference":5936,"full_url":5937},"crwd-20250603xex991.htm","https://www.sec.gov/Archives/edgar/data/1535527/000153552725000017/crwd-20250603xex991.htm",{"symbol":5,"accessionnumber":5553,"filingdate":1911,"sec_url":5555,"tags":5939,"headline":5946,"summary":5947,"sector":9,"industry":5801,"date_processed":5948,"impact_score":5849,"exhibits":5949,"isLocked":5809},{"2.02":5940,"2.05":5941,"7.01":5943,"9.01":5944},[5831],[5942],"Mass Layoff",[5885],[5945],"No viable tag","CrowdStrike Announces Strategic Plan and FY 2026 Guidance","CrowdStrike Holdings, Inc. announced a strategic plan to reduce roles by approximately 500 positions, representing 5% of its global workforce. The company expects to incur charges of $36 million to $53 million, primarily for severance payments and stock-based compensation, related to this plan. Additionally, CrowdStrike expects its fiscal 2026 first quarter financial results to be in-line with or above its guidance, with the company reaffirming its full-year guidance for fiscal 2026. A note from the CEO regarding these actions is furnished as Exhibit 99.1. The company will release its financial results on June 3, 2025, and host a conference call to discuss the results.","2025-08-22 23:16:24",[5950],{"exhibit_number":5806,"htm_reference":5951,"full_url":5952},"tm2514190d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1535527/000110465925045244/tm2514190d1_ex99-1.htm",{"symbol":5,"accessionnumber":5558,"filingdate":1951,"sec_url":5560,"tags":5954,"headline":5957,"summary":5958,"sector":9,"industry":5801,"date_processed":5959,"impact_score":5901,"exhibits":5960,"isLocked":5809},{"5.02":5955},[5956],"Executive Compensation Detail","CEO Compensation Package Approved for Fiscal Year 2026","On April 23, 2025, CrowdStrike Holdings, Inc.'s Board of Directors approved the compensation package for Chief Executive Officer and President George Kurtz for fiscal year 2026. Effective February 1, 2025, his annual base salary is set at $1,100,000 with a target incentive compensation award of 135%, in line with the Company's Corporate Incentive Plan.","2025-08-23 13:58:05",[],{"symbol":5,"accessionnumber":5564,"filingdate":5562,"sec_url":5566,"tags":5962,"headline":5964,"summary":5965,"sector":9,"industry":5801,"date_processed":5966,"impact_score":5901,"exhibits":5967,"isLocked":5809},{"5.02":5963},[5956],"CrowdStrike Announces Compensation Package for President Michael Sentonas for FY 2026","On April 9 and 16, 2025, the Compensation Committee and the Board of Directors of CrowdStrike Holdings, Inc. approved the compensation package for President Michael Sentonas for fiscal year 2026, effective February 1, 2025. The package includes an annual base salary of $875,000 and a target incentive compensation award of 100%. The incentive compensation is established pursuant to the Company's Corporate Incentive Plan.","2025-08-23 15:21:23",[],{"symbol":5,"accessionnumber":5574,"filingdate":2156,"sec_url":5576,"tags":5969,"headline":5972,"summary":5973,"sector":9,"industry":5801,"date_processed":5974,"impact_score":5901,"exhibits":5975,"isLocked":5809},{"2.02":5970,"9.01":5971},[5831],[5887],"CrowdStrike Reports Q4 and Full Year 2025 Financial Results with Strong Growth","CrowdStrike Holdings, Inc. announced its financial results for the fiscal quarter and year ended January 31, 2025, reporting a 25% increase in total revenue to $1.06 billion for Q4 and a 29% increase to $3.95 billion for the full year. The company's Annual Recurring Revenue (ARR) grew 23% to $4.24 billion, with net new ARR of $224.3 million added in Q4. Non-GAAP net income attributable to CrowdStrike was $260.9 million for Q4 and $987.6 million for the full year, with diluted non-GAAP net income per share at $1.03 and $3.93, respectively. CrowdStrike also provided guidance for Q1 FY26 and full year FY26, expecting total revenue between $4.74 billion and $4.81 billion.","2025-08-23 22:22:57",[],{"symbol":5,"accessionnumber":5579,"filingdate":2200,"sec_url":5581,"tags":5977,"headline":5980,"summary":5981,"sector":9,"industry":5801,"date_processed":5982,"impact_score":5849,"exhibits":5983,"isLocked":5809},{"5.02":5978},[5979],"Key Executive Departure","CrowdStrike's Chief Security Officer to Retire","On February 14, 2025, CrowdStrike Holdings, Inc. announced that its Chief Security Officer, Shawn Henry, will retire from his role and as an executive officer effective March 31, 2025. He will transition to a new role as Executive Advisor to the CEO, focusing on cybersecurity advocacy and resilience. This change will also affect his participation in the company's incentive plans.","2025-11-11 23:48:40",[],{"symbol":5,"accessionnumber":5584,"filingdate":2425,"sec_url":5586,"tags":5985,"headline":5991,"summary":5992,"sector":9,"industry":5801,"date_processed":5993,"impact_score":5849,"exhibits":5994,"isLocked":5809},{"3.03":5986,"5.03":5988,"8.01":5989,"9.01":5990},[5987],"Material Modification of Rights of Security Holders",[5816],[5945],[5887],"CrowdStrike Holdings, Inc. Announces Automatic Conversion of Class B Shares to Class A Shares","On December 11, 2024, CrowdStrike Holdings, Inc. announced the automatic conversion of all outstanding shares of its Class B Common Stock to Class A Common Stock, pursuant to the terms of its Amended and Restated Certificate of Incorporation. This conversion resulted in the retirement of the Class B shares and a modification to the company's authorized shares of capital stock. The conversion did not affect the economic interests of former Class B shareholders but did change their voting rights from ten votes per share to one vote per share.","2025-11-24 23:54:50",[5995],{"exhibit_number":5823,"htm_reference":5996,"full_url":5997},"tm2430723d1_ex3-1.htm","https://www.sec.gov/Archives/edgar/data/1535527/000110465924128515/tm2430723d1_ex3-1.htm",{"symbol":5,"accessionnumber":5594,"filingdate":2481,"sec_url":5596,"tags":5999,"headline":6002,"summary":6003,"sector":9,"industry":5801,"date_processed":6004,"impact_score":5803,"exhibits":6005,"isLocked":5809},{"2.02":6000,"9.01":6001},[5797],[5887],"CrowdStrike Reports Strong Financial Results for Q3 FY2025","On November 26, 2024, CrowdStrike Holdings, Inc. announced its financial results for the third quarter of fiscal year 2025, ended October 31, 2024. The company reported total revenue of $1,010.2 million, a 29% increase year-over-year, and achieved Annual Recurring Revenue (ARR) of $4.02 billion. Non-GAAP income from operations was $194.9 million, compared to $175.6 million in the same period of fiscal year 2024. Despite challenges from the July 19th incident, CrowdStrike's customer base expanded, with gross retention at over 97%, and the company made strategic acquisitions to strengthen its platform.","2025-11-27 23:15:43",[6006],{"exhibit_number":5806,"htm_reference":6007,"full_url":6008},"crwd-20241126xex991.htm","https://www.sec.gov/Archives/edgar/data/1535527/000153552724000024/crwd-20241126xex991.htm",{"symbol":5,"accessionnumber":5604,"filingdate":2828,"sec_url":5606,"tags":6010,"headline":6013,"summary":6014,"sector":9,"industry":5801,"date_processed":6015,"impact_score":5849,"exhibits":6016,"isLocked":5809},{"2.02":6011,"9.01":6012},[5797,5928],[5887],"CrowdStrike Reports Strong Second Quarter FY2025 Financial Results","CrowdStrike Holdings, Inc. reported strong financial results for the second quarter of fiscal year 2025, ended July 31, 2024. The company saw a 32% year-over-year increase in Annual Recurring Revenue (ARR) to $3.86 billion, with net new ARR added in the quarter being $217.6 million. Total revenue for the quarter was $963.9 million, a 32% increase from the prior year. GAAP net income attributable to CrowdStrike was $47.0 million, compared to $8.5 million in the second quarter of fiscal year 2024. Non-GAAP net income attributable to CrowdStrike was $260.8 million. The company also reported record operating cash flow of $327 million and free cash flow of $272 million for the quarter. In addition, CrowdStrike announced its financial outlook for the third quarter and full fiscal year 2025.","2025-08-23 21:33:20",[],{"symbol":5,"accessionnumber":5609,"filingdate":2983,"sec_url":5611,"tags":6018,"headline":6020,"summary":6021,"sector":9,"industry":5801,"date_processed":6022,"impact_score":5901,"exhibits":6023,"isLocked":5809},{"8.01":6019},[5817],"CrowdStrike Software Update Causes Customer Outages","On July 19, 2024, CrowdStrike Holdings, Inc. released a sensor configuration update for their Falcon sensor software, which led to outages for some customers using certain Windows systems. The issue was identified and the update was reverted by 5:27 UTC. CrowdStrike is working with affected customers to restore their systems and has provided remediation information through their customer support portal and blog.","2025-08-23 15:04:55",[],{"symbol":5,"accessionnumber":5614,"filingdate":3080,"sec_url":5616,"tags":6025,"headline":6027,"summary":6028,"sector":9,"industry":5801,"date_processed":6029,"impact_score":5803,"exhibits":6030,"isLocked":5809},{"5.07":6026},[5919,5845,5920],"CrowdStrike Holdings, Inc. Announces Annual Meeting Results","CrowdStrike Holdings, Inc. held its Annual Meeting of Stockholders on June 18, 2024, where shareholders elected new Class II Directors, ratified the selection of PricewaterhouseCoopers LLP as the independent registered public accounting firm, and approved an advisory vote on executive compensation. The results showed significant support for all three proposals.","2025-08-23 01:44:06",[],{"symbol":5,"accessionnumber":5624,"filingdate":3140,"sec_url":5626,"tags":6032,"headline":6035,"summary":6036,"sector":9,"industry":5801,"date_processed":6037,"impact_score":5849,"exhibits":6038,"isLocked":5809},{"2.02":6033,"9.01":6034},[5797,5928],[5945],"CrowdStrike Reports Strong Q1 FY25 Results and Raises Full Year Guidance","CrowdStrike Holdings, Inc. announced its financial results for the first quarter of fiscal year 2025, reporting a 33% year-over-year increase in total revenue to $921.0 million and a 33% year-over-year increase in Annual Recurring Revenue (ARR) to $3.65 billion. The company delivered a GAAP net income of $42.8 million and a non-GAAP net income of $231.7 million for the quarter. CrowdStrike also raised its full-year fiscal 2025 guidance, with total revenue expected to be between $3,976.3 million and $4,010.7 million.","2025-08-22 23:28:34",[6039],{"exhibit_number":5806,"htm_reference":6040,"full_url":6041},"crwd-20240604xex991.htm","https://www.sec.gov/Archives/edgar/data/1535527/000153552724000011/crwd-20240604xex991.htm",{"symbol":5,"accessionnumber":5634,"filingdate":3462,"sec_url":5636,"tags":6043,"headline":6046,"summary":6047,"sector":9,"industry":5801,"date_processed":6048,"impact_score":5849,"exhibits":6049,"isLocked":5809},{"2.02":6044,"9.01":6045},[5797,5928],[5887],"CrowdStrike Reports Strong Q4 and Fiscal 2024 Results, Provides FY2025 Guidance","CrowdStrike Holdings, Inc. reported robust financial results for the fourth quarter and fiscal year 2024, with significant increases in revenue, ARR, and net income. The company achieved record GAAP and non-GAAP net income for the fourth quarter, delivered ARR growth of 34% year-over-year, and reported free cash flow margin of 31% for the fiscal year. CrowdStrike also provided guidance for the first quarter and fiscal year 2025, expecting continued growth.","2025-08-22 06:39:09",[6050],{"exhibit_number":5806,"htm_reference":6051,"full_url":6052},"crwd-20240305xex991.htm","https://www.sec.gov/Archives/edgar/data/1535527/000153552724000004/crwd-20240305xex991.htm",null,1789889680238]