[{"data":1,"prerenderedAt":4907},["ShallowReactive",2],{"company-overview-DAY":3},{"company_profile":4,"ohlc":24,"spy":2769,"trading_signals":4202,"company_actions":4309,"filings_8k":4541,"report_history":4906,"insider_summary":4906,"filings_summary":4906,"financials_summary":4906,"institutional_summary":4906,"seo_links":4906},{"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},"DAY","Dayforce Inc.","NYSE","XNYS","Technology","Software - Application",9600,"https://www.dayforce.com","Dayforce Inc. is a leading provider of comprehensive human capital management (HCM) solutions, operating within the software and technology sector. The company primarily develops and markets the Dayforce HCM platform, which integrates various human resources functions such as payroll, benefits, workforce management, and talent management into a single, cloud-based system. This integration allows businesses to streamline their HR processes, improve efficiency, and enhance employee experience through advanced data analytics and real-time updates. Serving a wide array of industries, Dayforce Inc. plays a critical role in helping organizations manage and optimize their workforce operations effortlessly. Its innovative platform is utilized by companies seeking to modernize their human resource functionalities and gain insightful analytics for strategic decision-making. Dayforce's market significance is underscored by its ability to adapt to the evolving needs of businesses, underscoring the shift towards digital solutions in HR management.","Common Stock","Mr. David D. Ossip","3311 East Old Shakopee Road","Minneapolis",55425,"MN","United States","952 853 8100","2025-03-08 00:00:00","True",[25,31,37,41,46,52,57,61,65,71,74,80,85,88,92,97,102,108,112,117,122,126,132,138,144,148,153,156,161,166,169,173,177,180,182,186,190,194,198,201,204,207,211,214,216,220,223,227,232,236,242,247,250,255,261,263,269,274,276,281,286,291,295,299,304,306,310,314,318,323,328,331,334,339,342,346,350,353,356,359,362,364,369,373,375,377,380,382,384,387,390,392,395,399,403,406,410,413,416,420,423,425,427,431,434,436,438,441,444,446,449,451,454,456,459,463,465,471,476,481,487,493,498,504,509,515,521,527,532,537,543,547,553,558,563,569,574,579,584,589,595,600,605,611,616,622,628,633,639,645,650,655,660,666,671,675,681,686,692,698,704,710,715,718,724,729,734,739,745,750,755,759,765,768,772,776,781,784,790,794,800,806,811,816,821,827,830,834,839,843,848,853,857,863,868,872,877,880,883,888,894,899,903,909,913,918,924,928,933,939,945,950,954,960,964,970,976,982,987,993,998,1003,1008,1012,1015,1019,1023,1028,1033,1037,1040,1045,1050,1056,1062,1068,1073,1079,1085,1090,1096,1101,1103,1108,1113,1118,1123,1129,1134,1138,1143,1147,1153,1159,1164,1170,1176,1180,1185,1190,1195,1200,1206,1212,1218,1223,1229,1235,1241,1247,1252,1257,1263,1268,1274,1280,1286,1291,1296,1301,1306,1312,1318,1323,1329,1335,1341,1347,1352,1358,1364,1370,1376,1380,1386,1391,1396,1402,1407,1413,1419,1423,1428,1432,1437,1442,1448,1453,1459,1464,1470,1475,1479,1483,1488,1492,1498,1503,1508,1514,1519,1524,1530,1536,1540,1545,1550,1555,1561,1567,1572,1578,1581,1586,1592,1595,1600,1606,1611,1615,1619,1624,1627,1629,1633,1637,1641,1646,1650,1653,1657,1659,1664,1669,1674,1676,1680,1684,1689,1694,1697,1701,1704,1709,1713,1716,1721,1725,1730,1736,1741,1746,1752,1757,1762,1768,1774,1778,1784,1788,1792,1797,1802,1807,1812,1817,1822,1826,1830,1835,1838,1841,1846,1851,1857,1863,1869,1874,1879,1885,1891,1897,1902,1903,1909,1915,1920,1924,1929,1935,1939,1944,1948,1953,1958,1963,1967,1972,1976,1982,1988,1993,1999,2004,2010,2015,2021,2025,2028,2033,2037,2042,2047,2051,2057,2061,2066,2072,2075,2079,2082,2086,2090,2094,2098,2102,2106,2111,2113,2116,2120,2124,2127,2132,2136,2141,2144,2146,2149,2154,2159,2163,2168,2173,2179,2183,2188,2193,2197,2203,2209,2214,2219,2223,2225,2231,2237,2243,2249,2253,2258,2262,2267,2272,2276,2281,2284,2286,2289,2294,2298,2301,2305,2310,2313,2317,2323,2328,2332,2337,2342,2346,2349,2355,2359,2364,2368,2371,2377,2381,2386,2391,2396,2402,2405,2409,2415,2420,2425,2429,2434,2440,2445,2449,2455,2461,2466,2470,2474,2479,2483,2488,2492,2496,2501,2505,2510,2515,2517,2522,2527,2531,2536,2540,2545,2549,2553,2557,2560,2565,2569,2572,2575,2579,2582,2585,2589,2592,2596,2600,2604,2606,2611,2617,2621,2624,2628,2634,2637,2642,2647,2653,2658,2662,2666,2671,2674,2677,2679,2685,2690,2695,2701,2706,2710,2714,2718,2720,2724,2728,2730,2735,2739,2743,2748,2753,2759,2764],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-02-05",96.58,96.86,95,95.35,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-02-04",95.47,97.69,94.36,96.44,{"symbol":5,"time":38,"open":33,"high":33,"low":39,"close":40},"2026-02-03",94.93,95.19,{"symbol":5,"time":42,"open":43,"high":44,"low":45,"close":45},"2026-02-02",94.72,94.74,94.28,{"symbol":5,"time":47,"open":48,"high":49,"low":50,"close":51},"2026-01-30",93.71,94.51,93.41,94.34,{"symbol":5,"time":53,"open":54,"high":55,"low":56,"close":56},"2026-01-29",93.63,94.06,93.09,{"symbol":5,"time":58,"open":55,"high":35,"low":59,"close":60},"2026-01-28",93.92,93.99,{"symbol":5,"time":62,"open":63,"high":39,"low":64,"close":64},"2026-01-27",94.78,93.24,{"symbol":5,"time":66,"open":67,"high":68,"low":69,"close":70},"2026-01-26",95.12,95.33,94.91,95.29,{"symbol":5,"time":72,"open":30,"high":30,"low":73,"close":40},"2026-01-23",95.01,{"symbol":5,"time":75,"open":76,"high":77,"low":78,"close":79},"2026-01-22",95.58,95.63,95.4,95.62,{"symbol":5,"time":81,"open":82,"high":79,"low":83,"close":84},"2026-01-21",95.27,95.25,95.53,{"symbol":5,"time":86,"open":87,"high":87,"low":33,"close":33},"2026-01-20",95.71,{"symbol":5,"time":89,"open":90,"high":36,"low":91,"close":36},"2026-01-19",95.32,92.24,{"symbol":5,"time":93,"open":94,"high":36,"low":95,"close":96},"2026-01-16",96.36,96.21,96.26,{"symbol":5,"time":98,"open":99,"high":100,"low":101,"close":101},"2026-01-15",96.41,96.53,96.25,{"symbol":5,"time":103,"open":104,"high":105,"low":106,"close":107},"2026-01-14",96.27,96.37,96.23,96.34,{"symbol":5,"time":109,"open":94,"high":110,"low":104,"close":111},"2026-01-13",96.48,96.3,{"symbol":5,"time":113,"open":114,"high":115,"low":116,"close":105},"2026-01-12",96.45,96.49,96.28,{"symbol":5,"time":118,"open":119,"high":120,"low":116,"close":121},"2026-01-09",96.42,96.61,96.6,{"symbol":5,"time":123,"open":124,"high":94,"low":125,"close":106},"2026-01-08",96.2,96.1,{"symbol":5,"time":127,"open":128,"high":129,"low":130,"close":131},"2026-01-07",95.96,96.19,95.77,96.16,{"symbol":5,"time":133,"open":134,"high":135,"low":136,"close":137},"2026-01-06",95.52,95.98,95.48,95.83,{"symbol":5,"time":139,"open":140,"high":141,"low":142,"close":143},"2026-01-05",95.42,95.66,95.34,95.41,{"symbol":5,"time":145,"open":67,"high":83,"low":146,"close":147},"2026-01-02",95.06,95.09,{"symbol":5,"time":149,"open":150,"high":151,"low":150,"close":152},"2025-12-31",94.76,94.97,94.88,{"symbol":5,"time":154,"open":43,"high":76,"low":155,"close":76},"2025-12-30",94.71,{"symbol":5,"time":157,"open":158,"high":159,"low":160,"close":155},"2025-12-29",94.68,94.77,94.57,{"symbol":5,"time":162,"open":163,"high":164,"low":49,"close":165},"2025-12-24",94.55,94.6,94.54,{"symbol":5,"time":167,"open":152,"high":140,"low":168,"close":140},"2025-12-23",94.63,{"symbol":5,"time":170,"open":142,"high":171,"low":172,"close":171},"2025-12-22",95.89,95.07,{"symbol":5,"time":174,"open":175,"high":176,"low":175,"close":176},"2025-12-19",95.39,95.64,{"symbol":5,"time":178,"open":78,"high":179,"low":78,"close":179},"2025-12-18",95.55,{"symbol":5,"time":181,"open":175,"high":129,"low":30,"close":129},"2025-12-17",{"symbol":5,"time":183,"open":83,"high":184,"low":147,"close":185},"2025-12-16",95.31,95.2,{"symbol":5,"time":187,"open":188,"high":189,"low":143,"close":188},"2025-12-15",95.44,95.61,{"symbol":5,"time":191,"open":185,"high":192,"low":193,"close":68},"2025-12-12",95.45,95.18,{"symbol":5,"time":195,"open":196,"high":30,"low":197,"close":196},"2025-12-11",95.22,95.16,{"symbol":5,"time":199,"open":189,"high":129,"low":200,"close":129},"2025-12-10",95.36,{"symbol":5,"time":202,"open":188,"high":79,"low":203,"close":203},"2025-12-09",94.47,{"symbol":5,"time":205,"open":184,"high":206,"low":184,"close":79},"2025-12-08",95.75,{"symbol":5,"time":208,"open":209,"high":210,"low":209,"close":179},"2025-12-05",95.51,95.57,{"symbol":5,"time":212,"open":213,"high":36,"low":104,"close":36},"2025-12-04",96.33,{"symbol":5,"time":215,"open":119,"high":100,"low":105,"close":99},"2025-12-03",{"symbol":5,"time":217,"open":218,"high":218,"low":219,"close":219},"2025-12-02",96.8,96.72,{"symbol":5,"time":221,"open":121,"high":222,"low":121,"close":222},"2025-12-01",96.84,{"symbol":5,"time":224,"open":225,"high":225,"low":226,"close":100},"2025-11-28",96.57,96.35,{"symbol":5,"time":228,"open":229,"high":230,"low":209,"close":231},"2025-11-27",97.66,98.17,96.52,{"symbol":5,"time":233,"open":234,"high":234,"low":235,"close":235},"2025-11-26",97.32,96.89,{"symbol":5,"time":237,"open":238,"high":239,"low":240,"close":241},"2025-11-25",97.51,97.55,97.33,97.38,{"symbol":5,"time":243,"open":244,"high":234,"low":245,"close":246},"2025-11-24",97.17,97.14,97.3,{"symbol":5,"time":248,"open":246,"high":240,"low":249,"close":249},"2025-11-21",97.01,{"symbol":5,"time":251,"open":252,"high":253,"low":235,"close":254},"2025-11-20",96.93,97.27,97.11,{"symbol":5,"time":256,"open":257,"high":258,"low":259,"close":260},"2025-11-19",96.68,97.05,96.67,96.97,{"symbol":5,"time":262,"open":120,"high":120,"low":111,"close":119},"2025-11-18",{"symbol":5,"time":264,"open":265,"high":266,"low":267,"close":268},"2025-11-17",96.82,96.95,96.71,96.88,{"symbol":5,"time":270,"open":271,"high":272,"low":271,"close":273},"2025-11-14",96.55,96.83,96.77,{"symbol":5,"time":275,"open":231,"high":272,"low":110,"close":272},"2025-11-13",{"symbol":5,"time":277,"open":226,"high":278,"low":279,"close":280},"2025-11-12",96.81,96.31,96.62,{"symbol":5,"time":282,"open":283,"high":284,"low":285,"close":284},"2025-11-11",96.15,96.64,96.14,{"symbol":5,"time":287,"open":288,"high":104,"low":289,"close":290},"2025-11-10",96.01,96,96.12,{"symbol":5,"time":292,"open":293,"high":115,"low":294,"close":294},"2025-11-07",96.24,95.87,{"symbol":5,"time":296,"open":297,"high":28,"low":100,"close":298},"2025-11-06",96.74,96.85,{"symbol":5,"time":300,"open":301,"high":302,"low":303,"close":303},"2025-11-05",97.02,97.1,96.69,{"symbol":5,"time":305,"open":297,"high":252,"low":297,"close":273},"2025-11-04",{"symbol":5,"time":307,"open":308,"high":309,"low":79,"close":79},"2025-11-03",96.17,96.73,{"symbol":5,"time":311,"open":312,"high":259,"low":313,"close":313},"2025-10-31",96.63,95.5,{"symbol":5,"time":315,"open":316,"high":171,"low":316,"close":317},"2025-10-30",95.69,95.72,{"symbol":5,"time":319,"open":196,"high":320,"low":321,"close":322},"2025-10-29",95.46,95.04,95.37,{"symbol":5,"time":324,"open":325,"high":326,"low":327,"close":327},"2025-10-28",95.81,95.82,95.05,{"symbol":5,"time":329,"open":330,"high":289,"low":206,"close":206},"2025-10-27",95.86,{"symbol":5,"time":332,"open":333,"high":131,"low":171,"close":171},"2025-10-24",95.97,{"symbol":5,"time":335,"open":336,"high":337,"low":338,"close":338},"2025-10-23",95.88,95.91,95.7,{"symbol":5,"time":340,"open":130,"high":325,"low":341,"close":130},"2025-10-22",95.6,{"symbol":5,"time":343,"open":344,"high":345,"low":76,"close":76},"2025-10-21",95.93,96.03,{"symbol":5,"time":347,"open":348,"high":345,"low":206,"close":349},"2025-10-20",95.9,95.78,{"symbol":5,"time":351,"open":171,"high":352,"low":79,"close":79},"2025-10-17",95.99,{"symbol":5,"time":354,"open":355,"high":352,"low":206,"close":333},"2025-10-16",95.94,{"symbol":5,"time":357,"open":137,"high":358,"low":325,"close":171},"2025-10-15",96.02,{"symbol":5,"time":360,"open":128,"high":345,"low":338,"close":361},"2025-10-14",95.76,{"symbol":5,"time":363,"open":338,"high":206,"low":185,"close":316},"2025-10-10",{"symbol":5,"time":365,"open":366,"high":367,"low":366,"close":368},"2025-10-09",95.17,96.11,96.07,{"symbol":5,"time":370,"open":371,"high":371,"low":192,"close":372},"2025-10-08",96.22,95.84,{"symbol":5,"time":374,"open":99,"high":99,"low":129,"close":371},"2025-10-07",{"symbol":5,"time":376,"open":121,"high":121,"low":101,"close":101},"2025-10-06",{"symbol":5,"time":378,"open":293,"high":226,"low":131,"close":379},"2025-10-03",96.18,{"symbol":5,"time":381,"open":308,"high":105,"low":283,"close":111},"2025-10-02",{"symbol":5,"time":383,"open":352,"high":129,"low":355,"close":345},"2025-10-01",{"symbol":5,"time":385,"open":330,"high":106,"low":386,"close":106},"2025-09-30",95.67,{"symbol":5,"time":388,"open":355,"high":267,"low":389,"close":267},"2025-09-29",95.8,{"symbol":5,"time":391,"open":333,"high":218,"low":348,"close":218},"2025-09-26",{"symbol":5,"time":393,"open":137,"high":394,"low":316,"close":345},"2025-09-25",96.08,{"symbol":5,"time":396,"open":341,"high":338,"low":397,"close":398},"2025-09-24",95.43,95.65,{"symbol":5,"time":400,"open":401,"high":90,"low":146,"close":402},"2025-09-23",95.14,95.24,{"symbol":5,"time":404,"open":39,"high":78,"low":39,"close":405},"2025-09-22",95.02,{"symbol":5,"time":407,"open":408,"high":197,"low":409,"close":408},"2025-09-19",95.13,94.79,{"symbol":5,"time":411,"open":40,"high":322,"low":412,"close":412},"2025-09-18",94.84,{"symbol":5,"time":414,"open":415,"high":82,"low":165,"close":165},"2025-09-17",95.11,{"symbol":5,"time":417,"open":418,"high":29,"low":155,"close":419},"2025-09-16",94.8,94.95,{"symbol":5,"time":421,"open":192,"high":87,"low":422,"close":69},"2025-09-15",94.9,{"symbol":5,"time":424,"open":76,"high":361,"low":140,"close":134},"2025-09-12",{"symbol":5,"time":426,"open":210,"high":79,"low":184,"close":397},"2025-09-11",{"symbol":5,"time":428,"open":140,"high":429,"low":430,"close":313},"2025-09-10",95.68,95.28,{"symbol":5,"time":432,"open":386,"high":386,"low":433,"close":33},"2025-09-09",95.26,{"symbol":5,"time":435,"open":322,"high":389,"low":67,"close":389},"2025-09-08",{"symbol":5,"time":437,"open":285,"high":379,"low":67,"close":341},"2025-09-05",{"symbol":5,"time":439,"open":330,"high":440,"low":330,"close":308},"2025-09-04",96.38,{"symbol":5,"time":442,"open":443,"high":285,"low":84,"close":348},"2025-09-03",95.95,{"symbol":5,"time":445,"open":206,"high":124,"low":209,"close":137},"2025-09-02",{"symbol":5,"time":447,"open":135,"high":135,"low":448,"close":349},"2025-08-29",95.49,{"symbol":5,"time":450,"open":348,"high":288,"low":316,"close":326},"2025-08-28",{"symbol":5,"time":452,"open":293,"high":453,"low":336,"close":336},"2025-08-27",96.47,{"symbol":5,"time":455,"open":107,"high":284,"low":333,"close":106},"2025-08-26",{"symbol":5,"time":457,"open":197,"high":440,"low":197,"close":458},"2025-08-25",96.29,{"symbol":5,"time":460,"open":461,"high":213,"low":462,"close":200},"2025-08-22",96.06,95.3,{"symbol":5,"time":464,"open":405,"high":95,"low":405,"close":95},"2025-08-21",{"symbol":5,"time":466,"open":467,"high":468,"low":469,"close":470},"2025-08-20",93.54,94.22,92.67,93.21,{"symbol":5,"time":472,"open":473,"high":473,"low":474,"close":475},"2025-08-19",92.49,90.48,90.82,{"symbol":5,"time":477,"open":478,"high":479,"low":478,"close":480},"2025-08-18",89.1,94.29,92.31,{"symbol":5,"time":482,"open":483,"high":484,"low":485,"close":486},"2025-08-15",73.84,73.99,72.25,73.01,{"symbol":5,"time":488,"open":489,"high":490,"low":491,"close":492},"2025-08-14",72.8,74.73,72.54,73.71,{"symbol":5,"time":494,"open":495,"high":496,"low":497,"close":496},"2025-08-13",71.14,73.54,70.97,{"symbol":5,"time":499,"open":500,"high":501,"low":502,"close":503},"2025-08-12",69.8,71.33,69.34,71.09,{"symbol":5,"time":505,"open":506,"high":506,"low":507,"close":508},"2025-08-11",71.41,68.49,68.79,{"symbol":5,"time":510,"open":511,"high":512,"low":513,"close":514},"2025-08-08",72.56,72.57,70.14,70.44,{"symbol":5,"time":516,"open":517,"high":518,"low":519,"close":520},"2025-08-07",74.44,76.14,70.76,72.6,{"symbol":5,"time":522,"open":523,"high":524,"low":525,"close":526},"2025-08-06",73.9,74.37,69.78,73.48,{"symbol":5,"time":528,"open":529,"high":529,"low":530,"close":531},"2025-08-05",76.87,73.04,73.91,{"symbol":5,"time":533,"open":534,"high":534,"low":535,"close":536},"2025-08-01",79.51,75,76.26,{"symbol":5,"time":538,"open":539,"high":540,"low":541,"close":542},"2025-07-31",80.92,82.2,79.73,80.08,{"symbol":5,"time":544,"open":545,"high":546,"low":545,"close":546},"2025-07-30",79.49,82.5,{"symbol":5,"time":548,"open":549,"high":550,"low":551,"close":552},"2025-07-29",81.99,82.01,80.65,81.94,{"symbol":5,"time":554,"open":555,"high":556,"low":557,"close":557},"2025-07-28",82.31,82.92,81.07,{"symbol":5,"time":559,"open":560,"high":561,"low":539,"close":562},"2025-07-25",81.38,82.23,82.17,{"symbol":5,"time":564,"open":565,"high":566,"low":567,"close":568},"2025-07-24",80.69,81.22,80.55,81.06,{"symbol":5,"time":570,"open":571,"high":572,"low":573,"close":567},"2025-07-23",79.74,80.63,79.02,{"symbol":5,"time":575,"open":576,"high":577,"low":578,"close":577},"2025-07-22",78.45,80.29,78.28,{"symbol":5,"time":580,"open":541,"high":581,"low":582,"close":583},"2025-07-21",80.12,78.48,78.86,{"symbol":5,"time":585,"open":586,"high":587,"low":588,"close":587},"2025-07-18",78.77,79.98,78.07,{"symbol":5,"time":590,"open":591,"high":592,"low":593,"close":594},"2025-07-17",77.3,79.57,77,79.29,{"symbol":5,"time":596,"open":535,"high":597,"low":598,"close":599},"2025-07-16",76.32,73.95,75.79,{"symbol":5,"time":601,"open":535,"high":602,"low":603,"close":604},"2025-07-15",75.53,74.26,74.46,{"symbol":5,"time":606,"open":607,"high":608,"low":609,"close":610},"2025-07-14",75.82,76.41,75.12,75.25,{"symbol":5,"time":612,"open":573,"high":613,"low":614,"close":615},"2025-07-11",79.22,75.39,75.67,{"symbol":5,"time":617,"open":618,"high":619,"low":620,"close":621},"2025-07-10",79.99,80.64,79.33,79.75,{"symbol":5,"time":623,"open":624,"high":625,"low":626,"close":627},"2025-07-09",79.8,81.01,79.61,80.95,{"symbol":5,"time":629,"open":630,"high":534,"low":631,"close":632},"2025-07-08",78.51,78.22,79.43,{"symbol":5,"time":634,"open":635,"high":636,"low":637,"close":638},"2025-07-07",77.42,78.1,76.73,77.32,{"symbol":5,"time":640,"open":641,"high":642,"low":643,"close":644},"2025-07-04",78.6,78.69,78.59,78.64,{"symbol":5,"time":646,"open":647,"high":648,"low":647,"close":649},"2025-07-03",76.01,78.41,78.38,{"symbol":5,"time":651,"open":652,"high":652,"low":653,"close":654},"2025-07-02",76.96,74.4,75.28,{"symbol":5,"time":656,"open":657,"high":536,"low":658,"close":659},"2025-06-30",75.15,74.43,75.72,{"symbol":5,"time":661,"open":662,"high":663,"low":664,"close":665},"2025-06-27",75.4,75.99,74.65,75.5,{"symbol":5,"time":667,"open":668,"high":669,"low":670,"close":669},"2025-06-26",75.89,76.07,74.55,{"symbol":5,"time":672,"open":673,"high":673,"low":674,"close":608},"2025-06-25",79.97,75.13,{"symbol":5,"time":676,"open":677,"high":678,"low":679,"close":680},"2025-06-24",79.31,79.76,78.85,79.55,{"symbol":5,"time":682,"open":683,"high":684,"low":683,"close":685},"2025-06-23",77.08,78.58,78.57,{"symbol":5,"time":687,"open":688,"high":689,"low":690,"close":691},"2025-06-20",77.57,78.16,77.14,77.77,{"symbol":5,"time":693,"open":694,"high":695,"low":696,"close":697},"2025-06-19",77.91,80.04,77.04,78.12,{"symbol":5,"time":699,"open":700,"high":701,"low":702,"close":703},"2025-06-18",77.8,78.61,76.88,77.2,{"symbol":5,"time":705,"open":706,"high":707,"low":708,"close":709},"2025-06-17",78.44,78.7,77.38,77.58,{"symbol":5,"time":711,"open":712,"high":713,"low":712,"close":714},"2025-06-16",77.96,79.56,79.26,{"symbol":5,"time":716,"open":717,"high":717,"low":703,"close":691},"2025-06-13",80.27,{"symbol":5,"time":719,"open":720,"high":721,"low":722,"close":723},"2025-06-12",82.75,82.78,80.86,81.24,{"symbol":5,"time":725,"open":726,"high":727,"low":726,"close":728},"2025-06-11",82.08,83.42,82.84,{"symbol":5,"time":730,"open":731,"high":732,"low":733,"close":732},"2025-06-10",81.65,82.07,81.42,{"symbol":5,"time":735,"open":736,"high":737,"low":567,"close":738},"2025-06-09",82.77,82.86,81.1,{"symbol":5,"time":740,"open":741,"high":742,"low":743,"close":744},"2025-06-06",81.91,82.71,81.77,82.69,{"symbol":5,"time":746,"open":747,"high":748,"low":749,"close":627},"2025-06-05",82.3,82.9,80.83,{"symbol":5,"time":751,"open":752,"high":753,"low":754,"close":552},"2025-06-04",80.94,82.05,80.42,{"symbol":5,"time":756,"open":757,"high":758,"low":679,"close":758},"2025-06-03",79.46,80.9,{"symbol":5,"time":760,"open":761,"high":762,"low":763,"close":764},"2025-06-02",80.79,80.82,79.19,80.15,{"symbol":5,"time":766,"open":545,"high":767,"low":545,"close":738},"2025-05-30",81.27,{"symbol":5,"time":769,"open":770,"high":770,"low":583,"close":771},"2025-05-29",79.86,79.69,{"symbol":5,"time":773,"open":774,"high":774,"low":771,"close":775},"2025-05-28",81.14,79.81,{"symbol":5,"time":777,"open":778,"high":762,"low":779,"close":780},"2025-05-27",79.21,77.56,80.76,{"symbol":5,"time":782,"open":783,"high":783,"low":783,"close":783},"2025-05-26",79.94,{"symbol":5,"time":785,"open":786,"high":787,"low":788,"close":789},"2025-05-23",78.89,79.09,78.46,78.56,{"symbol":5,"time":791,"open":792,"high":793,"low":792,"close":752},"2025-05-22",79.5,81.29,{"symbol":5,"time":795,"open":796,"high":797,"low":798,"close":799},"2025-05-21",81.21,81.3,79.64,79.82,{"symbol":5,"time":801,"open":802,"high":803,"low":804,"close":805},"2025-05-20",81.64,82.53,81.55,81.89,{"symbol":5,"time":807,"open":808,"high":809,"low":810,"close":809},"2025-05-16",83.55,84,82.09,{"symbol":5,"time":812,"open":813,"high":748,"low":814,"close":815},"2025-05-15",82.61,82.1,82.57,{"symbol":5,"time":817,"open":818,"high":819,"low":550,"close":820},"2025-05-14",82.24,83.38,83.06,{"symbol":5,"time":822,"open":823,"high":824,"low":825,"close":826},"2025-05-13",83.46,83.7,82.47,82.54,{"symbol":5,"time":828,"open":546,"high":829,"low":797,"close":819},"2025-05-12",83.43,{"symbol":5,"time":831,"open":797,"high":797,"low":832,"close":833},"2025-05-09",78.9,78.98,{"symbol":5,"time":835,"open":836,"high":837,"low":838,"close":767},"2025-05-08",76.71,82.6,75.94,{"symbol":5,"time":840,"open":659,"high":659,"low":841,"close":842},"2025-05-07",71.62,75.44,{"symbol":5,"time":844,"open":587,"high":845,"low":846,"close":847},"2025-05-06",81.83,79.44,80.21,{"symbol":5,"time":849,"open":850,"high":851,"low":850,"close":852},"2025-05-05",80.45,82.18,80.77,{"symbol":5,"time":854,"open":550,"high":855,"low":856,"close":856},"2025-05-02",82.76,81.32,{"symbol":5,"time":858,"open":859,"high":860,"low":861,"close":862},"2025-05-01",80.56,82.16,80.19,81.18,{"symbol":5,"time":864,"open":865,"high":866,"low":867,"close":541},"2025-04-30",77.68,79.9,77.09,{"symbol":5,"time":869,"open":870,"high":866,"low":870,"close":871},"2025-04-29",78.76,79.38,{"symbol":5,"time":873,"open":874,"high":762,"low":875,"close":876},"2025-04-28",80.53,78.72,79.16,{"symbol":5,"time":878,"open":707,"high":879,"low":706,"close":764},"2025-04-25",80.32,{"symbol":5,"time":881,"open":882,"high":534,"low":882,"close":677},"2025-04-24",76.83,{"symbol":5,"time":884,"open":885,"high":886,"low":885,"close":887},"2025-04-23",76.24,78.55,77.23,{"symbol":5,"time":889,"open":890,"high":891,"low":892,"close":893},"2025-04-22",73.3,74.18,72.73,74.07,{"symbol":5,"time":895,"open":896,"high":896,"low":897,"close":898},"2025-04-21",73.65,71.99,72.38,{"symbol":5,"time":900,"open":901,"high":901,"low":902,"close":535},"2025-04-17",76.36,74.9,{"symbol":5,"time":904,"open":905,"high":906,"low":907,"close":908},"2025-04-16",77.37,77.83,75.61,76.22,{"symbol":5,"time":910,"open":911,"high":832,"low":912,"close":712},"2025-04-15",78.06,77.74,{"symbol":5,"time":914,"open":915,"high":916,"low":529,"close":917},"2025-04-14",77.71,78.97,78.29,{"symbol":5,"time":919,"open":920,"high":921,"low":922,"close":923},"2025-04-11",75.45,76.67,74.14,76.57,{"symbol":5,"time":925,"open":688,"high":688,"low":926,"close":927},"2025-04-10",74.05,75.59,{"symbol":5,"time":929,"open":930,"high":931,"low":932,"close":931},"2025-04-09",70.68,79.41,69.5,{"symbol":5,"time":934,"open":935,"high":936,"low":937,"close":938},"2025-04-08",73.19,74.69,69.43,70.39,{"symbol":5,"time":940,"open":941,"high":942,"low":943,"close":944},"2025-04-07",72.16,75.36,68.46,73,{"symbol":5,"time":946,"open":947,"high":947,"low":948,"close":949},"2025-04-04",78.23,72.43,73.1,{"symbol":5,"time":951,"open":799,"high":673,"low":952,"close":953},"2025-04-03",77.65,79.28,{"symbol":5,"time":955,"open":956,"high":957,"low":958,"close":959},"2025-04-02",83.32,85.16,82.94,85.04,{"symbol":5,"time":961,"open":824,"high":962,"low":736,"close":963},"2025-04-01",84.08,83.03,{"symbol":5,"time":965,"open":966,"high":967,"low":968,"close":969},"2025-03-31",83.08,84.09,82.03,83.84,{"symbol":5,"time":971,"open":972,"high":973,"low":974,"close":975},"2025-03-28",84.68,84.94,83.17,83.49,{"symbol":5,"time":977,"open":978,"high":979,"low":980,"close":981},"2025-03-27",84.79,85.96,84.38,85.46,{"symbol":5,"time":983,"open":984,"high":984,"low":985,"close":986},"2025-03-26",85.87,84.95,85.41,{"symbol":5,"time":988,"open":989,"high":990,"low":991,"close":992},"2025-03-25",85.81,86.73,85.45,86.16,{"symbol":5,"time":994,"open":995,"high":996,"low":995,"close":997},"2025-03-24",84.5,86.65,86.08,{"symbol":5,"time":999,"open":1000,"high":1001,"low":1000,"close":1002},"2025-03-21",81.46,83.93,83.78,{"symbol":5,"time":1004,"open":1005,"high":1006,"low":1007,"close":540},"2025-03-20",82.81,83.15,81.96,{"symbol":5,"time":1009,"open":1010,"high":1011,"low":1010,"close":803},"2025-03-19",82.14,83.2,{"symbol":5,"time":1013,"open":761,"high":814,"low":1014,"close":814},"2025-03-18",80.62,{"symbol":5,"time":1016,"open":1017,"high":1018,"low":1017,"close":856},"2025-03-17",79.59,81.72,{"symbol":5,"time":1020,"open":1021,"high":621,"low":1021,"close":1022},"2025-03-14",76.44,79.65,{"symbol":5,"time":1024,"open":1025,"high":607,"low":1026,"close":1027},"2025-03-13",75.81,74.41,75.38,{"symbol":5,"time":1029,"open":1030,"high":1031,"low":1032,"close":921},"2025-03-12",78.43,78.88,76.64,{"symbol":5,"time":1034,"open":1035,"high":931,"low":905,"close":1036},"2025-03-11",78.17,77.48,{"symbol":5,"time":1038,"open":1039,"high":859,"low":1035,"close":833},"2025-03-10",79.27,{"symbol":5,"time":1041,"open":1042,"high":1043,"low":1036,"close":1044},"2025-03-07",78.95,80.09,79.58,{"symbol":5,"time":1046,"open":1047,"high":1047,"low":1048,"close":1049},"2025-03-06",81.6,78,78.65,{"symbol":5,"time":1051,"open":1052,"high":1053,"low":1054,"close":1055},"2025-03-05",82.02,82.89,81.63,82.12,{"symbol":5,"time":1057,"open":1058,"high":1059,"low":1060,"close":1061},"2025-03-04",85.07,85.12,82.38,82.62,{"symbol":5,"time":1063,"open":1064,"high":1065,"low":1066,"close":1067},"2025-03-03",84.32,88.12,83.48,86.32,{"symbol":5,"time":1069,"open":1070,"high":1071,"low":1072,"close":1071},"2025-02-28",88.74,89.68,88,{"symbol":5,"time":1074,"open":1075,"high":1076,"low":1077,"close":1078},"2025-02-27",90.3,90.75,88.97,89,{"symbol":5,"time":1080,"open":1081,"high":1082,"low":1083,"close":1084},"2025-02-26",91,92.22,89.38,89.4,{"symbol":5,"time":1086,"open":1087,"high":1088,"low":1089,"close":1089},"2025-02-25",90.95,91.64,90.01,{"symbol":5,"time":1091,"open":1092,"high":1093,"low":1094,"close":1095},"2025-02-24",92.07,92.28,89.97,91.91,{"symbol":5,"time":1097,"open":1098,"high":1098,"low":1099,"close":1100},"2025-02-21",95.15,91.83,92.04,{"symbol":5,"time":1102,"open":453,"high":297,"low":151,"close":78},"2025-02-20",{"symbol":5,"time":1104,"open":76,"high":1105,"low":1106,"close":1107},"2025-02-19",97.18,94.87,97.15,{"symbol":5,"time":1109,"open":1110,"high":368,"low":1111,"close":1112},"2025-02-18",94.94,94.38,96.04,{"symbol":5,"time":1114,"open":1115,"high":336,"low":1116,"close":1117},"2025-02-14",94.61,93.86,94.03,{"symbol":5,"time":1119,"open":1120,"high":1121,"low":1122,"close":1121},"2025-02-13",92.6,94.64,91.89,{"symbol":5,"time":1124,"open":1125,"high":1126,"low":1127,"close":1128},"2025-02-12",92.5,93.06,90.97,92.47,{"symbol":5,"time":1130,"open":1131,"high":1132,"low":1133,"close":470},"2025-02-11",94.04,94.19,92.91,{"symbol":5,"time":1135,"open":1116,"high":200,"low":1136,"close":1137},"2025-02-10",93.2,94.08,{"symbol":5,"time":1139,"open":1140,"high":289,"low":1141,"close":1142},"2025-02-07",94.17,92.26,92.86,{"symbol":5,"time":1144,"open":106,"high":106,"low":1145,"close":1146},"2025-02-06",92.89,93.75,{"symbol":5,"time":1148,"open":1149,"high":1150,"low":1151,"close":1152},"2025-02-05",93.4,97.22,90.36,94.31,{"symbol":5,"time":1154,"open":1155,"high":1156,"low":1157,"close":1158},"2025-02-04",102.45,103.33,101.84,102.62,{"symbol":5,"time":1160,"open":1161,"high":1162,"low":1163,"close":1162},"2025-02-03",100.7,103.73,99.3,{"symbol":5,"time":1165,"open":1166,"high":1167,"low":1168,"close":1169},"2025-01-31",102.86,103.9,102.32,102.74,{"symbol":5,"time":1171,"open":1172,"high":1173,"low":1174,"close":1175},"2025-01-30",103.4,103.81,101.56,102.15,{"symbol":5,"time":1177,"open":1178,"high":1178,"low":1179,"close":1179},"2025-01-29",105.82,103,{"symbol":5,"time":1181,"open":1182,"high":1183,"low":1173,"close":1184},"2025-01-28",104.3,107.83,106.58,{"symbol":5,"time":1186,"open":1187,"high":1188,"low":1187,"close":1189},"2025-01-27",101.89,106.61,103.93,{"symbol":5,"time":1191,"open":1192,"high":1193,"low":1192,"close":1194},"2025-01-24",99.99,102.19,101.93,{"symbol":5,"time":1196,"open":1197,"high":1161,"low":1198,"close":1199},"2025-01-23",100.39,99.61,100.26,{"symbol":5,"time":1201,"open":1202,"high":1203,"low":1204,"close":1205},"2025-01-22",99.67,100.67,99.42,100.53,{"symbol":5,"time":1207,"open":1208,"high":1209,"low":1210,"close":1211},"2025-01-21",101.35,101.47,98.24,99.45,{"symbol":5,"time":1213,"open":1214,"high":1215,"low":1216,"close":1217},"2025-01-20",101.59,102.25,101.31,102,{"symbol":5,"time":1219,"open":1220,"high":1221,"low":1161,"close":1222},"2025-01-17",101.5,102.41,101.07,{"symbol":5,"time":1224,"open":1225,"high":1226,"low":1227,"close":1228},"2025-01-16",101.06,101.52,100.11,101,{"symbol":5,"time":1230,"open":1231,"high":1232,"low":1233,"close":1234},"2025-01-15",102.56,103.17,100.52,100.59,{"symbol":5,"time":1236,"open":1237,"high":1238,"low":1239,"close":1240},"2025-01-14",101.87,102.53,100.38,101.15,{"symbol":5,"time":1242,"open":1243,"high":1244,"low":1245,"close":1246},"2025-01-13",100.83,101.76,100.05,101.11,{"symbol":5,"time":1248,"open":1249,"high":1250,"low":1249,"close":1251},"2025-01-10",99.12,101.57,101.27,{"symbol":5,"time":1253,"open":1208,"high":1254,"low":1255,"close":1256},"2025-01-09",102.73,99.1,99.14,{"symbol":5,"time":1258,"open":1259,"high":1260,"low":1261,"close":1262},"2025-01-08",99.98,101.37,99.47,100.51,{"symbol":5,"time":1264,"open":1265,"high":1265,"low":1266,"close":1267},"2025-01-07",105.73,101.82,102.36,{"symbol":5,"time":1269,"open":1270,"high":1271,"low":1272,"close":1273},"2025-01-06",104.88,107.11,104.64,105.64,{"symbol":5,"time":1275,"open":1276,"high":1277,"low":1278,"close":1279},"2025-01-03",103.53,105.08,103.35,104.59,{"symbol":5,"time":1281,"open":1282,"high":1283,"low":1284,"close":1285},"2025-01-02",105.23,105.78,102.06,102.79,{"symbol":5,"time":1287,"open":1270,"high":1288,"low":1289,"close":1290},"2024-12-31",105.3,104.08,104.34,{"symbol":5,"time":1292,"open":1293,"high":1293,"low":1294,"close":1295},"2024-12-30",106.03,103.08,104.11,{"symbol":5,"time":1297,"open":1298,"high":1299,"low":1298,"close":1300},"2024-12-27",103.67,106.83,105.94,{"symbol":5,"time":1302,"open":1303,"high":1303,"low":1304,"close":1305},"2024-12-24",106.92,106.01,106.65,{"symbol":5,"time":1307,"open":1308,"high":1309,"low":1310,"close":1311},"2024-12-23",107.44,107.51,106.19,106.34,{"symbol":5,"time":1313,"open":1314,"high":1315,"low":1316,"close":1317},"2024-12-20",106.94,108.67,106.2,107.52,{"symbol":5,"time":1319,"open":1309,"high":1320,"low":1321,"close":1322},"2024-12-19",108.25,103.94,106.5,{"symbol":5,"time":1324,"open":1325,"high":1326,"low":1327,"close":1328},"2024-12-18",110.34,110.77,105.86,106.08,{"symbol":5,"time":1330,"open":1331,"high":1332,"low":1333,"close":1334},"2024-12-17",109.96,111.64,109.88,110.88,{"symbol":5,"time":1336,"open":1337,"high":1338,"low":1339,"close":1340},"2024-12-16",110.18,110.99,109.76,110.28,{"symbol":5,"time":1342,"open":1343,"high":1344,"low":1345,"close":1346},"2024-12-13",110.01,110.47,109.37,109.9,{"symbol":5,"time":1348,"open":1349,"high":1350,"low":1351,"close":1343},"2024-12-12",111,111.22,109.54,{"symbol":5,"time":1353,"open":1354,"high":1355,"low":1356,"close":1357},"2024-12-11",111.76,111.92,110.5,110.72,{"symbol":5,"time":1359,"open":1360,"high":1361,"low":1362,"close":1363},"2024-12-10",112,112.33,109.74,110.57,{"symbol":5,"time":1365,"open":1366,"high":1367,"low":1368,"close":1369},"2024-12-09",111.4,112.64,111.13,112.45,{"symbol":5,"time":1371,"open":1372,"high":1373,"low":1374,"close":1375},"2024-12-06",110.58,111.98,110.46,111.85,{"symbol":5,"time":1377,"open":1378,"high":1378,"low":1379,"close":1379},"2024-12-05",113.01,108.27,{"symbol":5,"time":1381,"open":1382,"high":1383,"low":1384,"close":1385},"2024-12-04",113.66,115.02,113.38,113.42,{"symbol":5,"time":1387,"open":1388,"high":1389,"low":1375,"close":1390},"2024-12-03",113.6,113.89,113.37,{"symbol":5,"time":1392,"open":1393,"high":1394,"low":1393,"close":1395},"2024-12-02",113.07,115.19,114.31,{"symbol":5,"time":1397,"open":1398,"high":1399,"low":1400,"close":1401},"2024-11-29",112.93,112.94,111.81,111.91,{"symbol":5,"time":1403,"open":1404,"high":1405,"low":1404,"close":1406},"2024-11-28",112.75,113.83,113.55,{"symbol":5,"time":1408,"open":1409,"high":1410,"low":1411,"close":1412},"2024-11-27",112.1,112.51,110.17,112.06,{"symbol":5,"time":1414,"open":1415,"high":1416,"low":1417,"close":1418},"2024-11-26",114.41,115.03,111.86,112.26,{"symbol":5,"time":1420,"open":1373,"high":1421,"low":1373,"close":1422},"2024-11-25",115.57,113.46,{"symbol":5,"time":1424,"open":1425,"high":1426,"low":1425,"close":1427},"2024-11-22",109.94,111.99,111.56,{"symbol":5,"time":1429,"open":1430,"high":1431,"low":1430,"close":1431},"2024-11-21",106.62,109.99,{"symbol":5,"time":1433,"open":1434,"high":1305,"low":1435,"close":1436},"2024-11-20",104.36,103.69,106.11,{"symbol":5,"time":1438,"open":1439,"high":1440,"low":1441,"close":1434},"2024-11-19",103.38,104.81,101.96,{"symbol":5,"time":1443,"open":1444,"high":1445,"low":1446,"close":1447},"2024-11-18",105.26,105.34,103.97,104.6,{"symbol":5,"time":1449,"open":1450,"high":1451,"low":1452,"close":1452},"2024-11-15",107.65,108.13,104.96,{"symbol":5,"time":1454,"open":1455,"high":1456,"low":1457,"close":1458},"2024-11-14",107.55,109.85,107.18,107.92,{"symbol":5,"time":1460,"open":1461,"high":1375,"low":1462,"close":1463},"2024-11-13",110,107.6,108.4,{"symbol":5,"time":1465,"open":1466,"high":1467,"low":1468,"close":1469},"2024-11-12",111.28,112.04,106.07,110.08,{"symbol":5,"time":1471,"open":1472,"high":1472,"low":1473,"close":1474},"2024-11-11",113,109.87,110.78,{"symbol":5,"time":1476,"open":1400,"high":1477,"low":1478,"close":1477},"2024-11-08",112.97,111.53,{"symbol":5,"time":1480,"open":1373,"high":1481,"low":1482,"close":1401},"2024-11-07",112.36,109.67,{"symbol":5,"time":1484,"open":1461,"high":1485,"low":1486,"close":1487},"2024-11-06",112.91,109.05,112.87,{"symbol":5,"time":1489,"open":1490,"high":1491,"low":1490,"close":1491},"2024-11-05",104.5,106.86,{"symbol":5,"time":1493,"open":1494,"high":1495,"low":1496,"close":1497},"2024-11-04",104.73,105.47,104,104.85,{"symbol":5,"time":1499,"open":1500,"high":1501,"low":1502,"close":1501},"2024-11-01",98.6,106.02,98.43,{"symbol":5,"time":1504,"open":267,"high":1505,"low":1506,"close":1507},"2024-10-31",100.55,96.7,98.82,{"symbol":5,"time":1509,"open":1510,"high":1511,"low":1512,"close":1513},"2024-10-30",87.96,99.58,86.04,97.45,{"symbol":5,"time":1515,"open":1089,"high":1516,"low":1517,"close":1518},"2024-10-29",91.24,89.72,91.04,{"symbol":5,"time":1520,"open":1521,"high":1088,"low":1522,"close":1523},"2024-10-28",90.96,90.44,90.91,{"symbol":5,"time":1525,"open":1526,"high":1527,"low":1528,"close":1529},"2024-10-25",90.42,91.38,89.77,90.08,{"symbol":5,"time":1531,"open":1532,"high":1533,"low":1534,"close":1535},"2024-10-24",90.12,91.23,89.91,90.23,{"symbol":5,"time":1537,"open":1538,"high":1529,"low":1070,"close":1539},"2024-10-23",89.7,89.66,{"symbol":5,"time":1541,"open":1542,"high":1543,"low":1542,"close":1544},"2024-10-22",88.93,90.64,90.41,{"symbol":5,"time":1546,"open":1547,"high":1548,"low":1083,"close":1549},"2024-10-21",89.69,90.38,89.71,{"symbol":5,"time":1551,"open":1552,"high":1553,"low":1554,"close":1517},"2024-10-18",88.3,90,88.25,{"symbol":5,"time":1556,"open":1557,"high":1558,"low":1559,"close":1560},"2024-10-17",87.65,88.61,86.93,88.29,{"symbol":5,"time":1562,"open":1563,"high":1564,"low":1565,"close":1566},"2024-10-16",87.92,88.49,87.62,88.07,{"symbol":5,"time":1568,"open":1569,"high":1078,"low":1570,"close":1571},"2024-10-15",87.8,87.66,88.17,{"symbol":5,"time":1573,"open":1574,"high":1575,"low":1576,"close":1577},"2024-10-11",85.95,86.72,85.26,85.28,{"symbol":5,"time":1579,"open":829,"high":1580,"low":727,"close":1580},"2024-10-10",85.89,{"symbol":5,"time":1582,"open":1583,"high":1584,"low":819,"close":1585},"2024-10-09",83.39,84.88,84.81,{"symbol":5,"time":1587,"open":1588,"high":1589,"low":1590,"close":1591},"2024-10-08",82.68,83.6,82.41,82.72,{"symbol":5,"time":1593,"open":808,"high":808,"low":561,"close":1594},"2024-10-07",82.83,{"symbol":5,"time":1596,"open":1597,"high":1598,"low":1599,"close":1599},"2024-10-04",83.83,84.75,83.02,{"symbol":5,"time":1601,"open":1602,"high":1603,"low":1604,"close":1605},"2024-10-03",83.58,84.02,83.19,83.63,{"symbol":5,"time":1607,"open":555,"high":1608,"low":1609,"close":1610},"2024-10-02",83.44,82.21,82.46,{"symbol":5,"time":1612,"open":1010,"high":1613,"low":1614,"close":566},"2024-10-01",82.85,80.05,{"symbol":5,"time":1616,"open":1617,"high":974,"low":1617,"close":1618},"2024-09-30",81.08,82.67,{"symbol":5,"time":1620,"open":1621,"high":1622,"low":1621,"close":1623},"2024-09-27",80,81.53,80.89,{"symbol":5,"time":1625,"open":542,"high":850,"low":1626,"close":846},"2024-09-26",79.12,{"symbol":5,"time":1628,"open":1623,"high":1623,"low":1031,"close":1031},"2024-09-25",{"symbol":5,"time":1630,"open":1631,"high":1010,"low":1632,"close":862},"2024-09-24",81.47,80.58,{"symbol":5,"time":1634,"open":621,"high":1635,"low":1636,"close":1621},"2024-09-23",80.71,79.4,{"symbol":5,"time":1638,"open":581,"high":1639,"low":1626,"close":1640},"2024-09-20",80.37,80.18,{"symbol":5,"time":1642,"open":856,"high":1643,"low":1644,"close":1645},"2024-09-19",81.57,80.33,81.03,{"symbol":5,"time":1647,"open":780,"high":733,"low":1648,"close":1649},"2024-09-18",80.03,80.68,{"symbol":5,"time":1651,"open":862,"high":743,"low":1652,"close":764},"2024-09-17",79.87,{"symbol":5,"time":1654,"open":968,"high":753,"low":1655,"close":1656},"2024-09-16",80.31,81.04,{"symbol":5,"time":1658,"open":1022,"high":743,"low":1022,"close":762},"2024-09-13",{"symbol":5,"time":1660,"open":1661,"high":1662,"low":631,"close":1663},"2024-09-12",78.52,79.96,79.84,{"symbol":5,"time":1665,"open":1666,"high":1667,"low":1668,"close":641},"2024-09-11",77.07,78.8,76.15,{"symbol":5,"time":1670,"open":1671,"high":1672,"low":1673,"close":1035},"2024-09-10",76.6,78.25,75.77,{"symbol":5,"time":1675,"open":658,"high":911,"low":658,"close":696},"2024-09-09",{"symbol":5,"time":1677,"open":896,"high":1678,"low":485,"close":1679},"2024-09-06",74.2,73.85,{"symbol":5,"time":1681,"open":523,"high":1682,"low":944,"close":1683},"2024-09-05",75.22,73.07,{"symbol":5,"time":1685,"open":599,"high":1686,"low":1687,"close":1688},"2024-09-04",76.33,73.92,74.21,{"symbol":5,"time":1690,"open":1691,"high":779,"low":1692,"close":1693},"2024-09-03",77.26,74.53,75.21,{"symbol":5,"time":1695,"open":778,"high":714,"low":1696,"close":867},"2024-08-30",75.46,{"symbol":5,"time":1698,"open":1699,"high":1700,"low":1699,"close":697},"2024-08-29",77.52,78.62,{"symbol":5,"time":1702,"open":576,"high":576,"low":518,"close":1703},"2024-08-28",77.02,{"symbol":5,"time":1705,"open":1049,"high":1706,"low":1707,"close":1708},"2024-08-27",79.04,77.67,78.73,{"symbol":5,"time":1710,"open":1711,"high":1621,"low":591,"close":1712},"2024-08-26",77.4,79.45,{"symbol":5,"time":1714,"open":665,"high":1703,"low":662,"close":1715},"2024-08-23",76.79,{"symbol":5,"time":1717,"open":1718,"high":610,"low":1719,"close":1720},"2024-08-22",74.62,74.48,74.94,{"symbol":5,"time":1722,"open":1723,"high":1723,"low":896,"close":1724},"2024-08-21",74.77,74.28,{"symbol":5,"time":1726,"open":1727,"high":1727,"low":1728,"close":1729},"2024-08-20",75.57,74.35,74.54,{"symbol":5,"time":1731,"open":1732,"high":1733,"low":1734,"close":1735},"2024-08-19",76,76.46,75.58,75.71,{"symbol":5,"time":1737,"open":1738,"high":923,"low":1739,"close":1740},"2024-08-16",75.2,75.1,75.84,{"symbol":5,"time":1742,"open":1743,"high":1744,"low":1743,"close":1745},"2024-08-15",75.37,76.86,76.19,{"symbol":5,"time":1747,"open":1748,"high":1749,"low":1750,"close":1751},"2024-08-14",72.89,74.45,72.51,74.04,{"symbol":5,"time":1753,"open":1754,"high":1755,"low":1754,"close":1756},"2024-08-13",70.72,73.02,72.65,{"symbol":5,"time":1758,"open":1759,"high":512,"low":1760,"close":1761},"2024-08-12",72.4,69.88,69.98,{"symbol":5,"time":1763,"open":1764,"high":1765,"low":1766,"close":1767},"2024-08-09",73.62,74.03,72.07,72.79,{"symbol":5,"time":1769,"open":1770,"high":1771,"low":1772,"close":1773},"2024-08-08",72.85,74.23,72.13,73.87,{"symbol":5,"time":1775,"open":1776,"high":936,"low":1777,"close":1777},"2024-08-07",73.82,71.63,{"symbol":5,"time":1779,"open":1780,"high":1781,"low":1782,"close":1783},"2024-08-06",72.92,75.16,71.73,72.27,{"symbol":5,"time":1785,"open":602,"high":1727,"low":1786,"close":1787},"2024-08-02",73.26,73.72,{"symbol":5,"time":1789,"open":1000,"high":1790,"low":1048,"close":1791},"2024-08-01",83.52,79.34,{"symbol":5,"time":1793,"open":1032,"high":1794,"low":1795,"close":1796},"2024-07-31",84.01,76.38,81.76,{"symbol":5,"time":1798,"open":1799,"high":674,"low":1800,"close":1801},"2024-07-30",74.86,72.93,74.39,{"symbol":5,"time":1803,"open":1804,"high":653,"low":1805,"close":1806},"2024-07-29",71.71,71.56,74.19,{"symbol":5,"time":1808,"open":1809,"high":1810,"low":1782,"close":1811},"2024-07-26",72.21,72.55,71.96,{"symbol":5,"time":1813,"open":1814,"high":1815,"low":1814,"close":1816},"2024-07-25",71,73.59,71.65,{"symbol":5,"time":1818,"open":1819,"high":1787,"low":1820,"close":1821},"2024-07-24",73.6,70.79,70.8,{"symbol":5,"time":1823,"open":1824,"high":1688,"low":1824,"close":1825},"2024-07-23",73.08,73.16,{"symbol":5,"time":1827,"open":1776,"high":1828,"low":1829,"close":531},"2024-07-22",73.98,71.81,{"symbol":5,"time":1831,"open":1832,"high":1833,"low":1834,"close":1833},"2024-07-19",72.45,73.24,71.25,{"symbol":5,"time":1836,"open":1837,"high":683,"low":512,"close":1755},"2024-07-18",75.96,{"symbol":5,"time":1839,"open":610,"high":1840,"low":1718,"close":1686},"2024-07-17",76.5,{"symbol":5,"time":1842,"open":1843,"high":908,"low":1844,"close":1845},"2024-07-16",74.57,74.01,75.91,{"symbol":5,"time":1847,"open":1848,"high":1678,"low":1849,"close":1850},"2024-07-15",72.7,72.22,73.73,{"symbol":5,"time":1852,"open":1853,"high":1854,"low":1855,"close":1856},"2024-07-12",70.75,72.59,70.48,72.34,{"symbol":5,"time":1858,"open":1859,"high":1860,"low":1861,"close":1862},"2024-07-11",67.67,70.28,67.25,69.57,{"symbol":5,"time":1864,"open":1865,"high":1866,"low":1867,"close":1868},"2024-07-10",66.34,67.02,65.66,66.75,{"symbol":5,"time":1870,"open":1871,"high":1871,"low":1872,"close":1873},"2024-07-09",66.36,64.24,64.92,{"symbol":5,"time":1875,"open":1876,"high":1876,"low":1877,"close":1878},"2024-07-08",68.88,65.69,66.05,{"symbol":5,"time":1880,"open":1881,"high":1882,"low":1883,"close":1884},"2024-07-05",69.41,70,69.32,69.35,{"symbol":5,"time":1886,"open":1887,"high":1888,"low":1889,"close":1890},"2024-07-04",69.99,70.59,69.72,70.35,{"symbol":5,"time":1892,"open":1893,"high":1894,"low":1895,"close":1896},"2024-07-03",70.78,71.4,69.85,70.54,{"symbol":5,"time":1898,"open":1899,"high":1900,"low":1901,"close":1901},"2024-07-02",69.62,69.83,68,{"symbol":5,"time":1898,"open":1899,"high":1900,"low":1901,"close":1901},{"symbol":5,"time":1904,"open":1905,"high":1906,"low":1907,"close":1908},"2024-06-28",67.72,68.28,67.2,68.11,{"symbol":5,"time":1910,"open":1911,"high":1912,"low":1913,"close":1914},"2024-06-27",67.82,68.44,67.54,67.86,{"symbol":5,"time":1916,"open":1917,"high":1918,"low":1917,"close":1919},"2024-06-26",67.42,69.08,68.37,{"symbol":5,"time":1921,"open":1901,"high":1919,"low":1922,"close":1923},"2024-06-25",67.35,67.9,{"symbol":5,"time":1925,"open":1926,"high":1927,"low":1926,"close":1928},"2024-06-24",67.92,69.29,68.6,{"symbol":5,"time":1930,"open":1931,"high":1932,"low":1933,"close":1934},"2024-06-21",67.91,68.85,67.08,68.7,{"symbol":5,"time":1936,"open":1937,"high":1918,"low":1937,"close":1938},"2024-06-20",66.55,68.2,{"symbol":5,"time":1940,"open":1941,"high":1941,"low":1942,"close":1943},"2024-06-19",67.53,66.96,67.05,{"symbol":5,"time":1945,"open":1946,"high":1946,"low":1947,"close":1947},"2024-06-18",68.9,67.62,{"symbol":5,"time":1949,"open":1950,"high":930,"low":1951,"close":1952},"2024-06-17",69.48,68.23,68.66,{"symbol":5,"time":1954,"open":1955,"high":1955,"low":1956,"close":1957},"2024-06-14",70.07,69,69.31,{"symbol":5,"time":1959,"open":1960,"high":1961,"low":1882,"close":1962},"2024-06-13",71.55,71.72,70.17,{"symbol":5,"time":1964,"open":1965,"high":485,"low":1965,"close":1966},"2024-06-12",71.21,71.93,{"symbol":5,"time":1968,"open":1969,"high":1970,"low":1946,"close":1971},"2024-06-11",69.19,70.55,69.96,{"symbol":5,"time":1973,"open":1860,"high":1860,"low":1974,"close":1975},"2024-06-10",68.01,69.7,{"symbol":5,"time":1977,"open":1978,"high":1979,"low":1980,"close":1981},"2024-06-07",70.02,72.53,69.91,70.88,{"symbol":5,"time":1983,"open":1984,"high":1985,"low":1986,"close":1987},"2024-06-06",68.08,70.7,66.64,70.66,{"symbol":5,"time":1989,"open":1901,"high":1990,"low":1991,"close":1992},"2024-06-05",68.22,66.94,67.7,{"symbol":5,"time":1994,"open":1995,"high":1996,"low":1997,"close":1998},"2024-06-04",67.66,68.51,67.65,68.05,{"symbol":5,"time":2000,"open":1905,"high":2001,"low":2002,"close":2003},"2024-06-03",68.19,66.78,67.78,{"symbol":5,"time":2005,"open":2006,"high":2007,"low":2008,"close":2009},"2024-05-31",68.04,68.18,66.86,67.4,{"symbol":5,"time":2011,"open":2012,"high":2012,"low":2013,"close":2014},"2024-05-30",72.05,68.69,68.86,{"symbol":5,"time":2016,"open":2017,"high":2018,"low":2019,"close":2020},"2024-05-29",73.33,74.17,72.84,72.98,{"symbol":5,"time":2022,"open":908,"high":2023,"low":2024,"close":1773},"2024-05-28",76.45,73.79,{"symbol":5,"time":2026,"open":2027,"high":2027,"low":593,"close":593},"2024-05-27",78.03,{"symbol":5,"time":2029,"open":2030,"high":2030,"low":2031,"close":2032},"2024-05-24",82.34,76.17,76.68,{"symbol":5,"time":2034,"open":2035,"high":2036,"low":808,"close":808},"2024-05-23",84.92,85.27,{"symbol":5,"time":2038,"open":2039,"high":2040,"low":2041,"close":2040},"2024-05-22",85.38,86.38,85.03,{"symbol":5,"time":2043,"open":2044,"high":2045,"low":1599,"close":2046},"2024-05-21",84.53,84.61,83.27,{"symbol":5,"time":2048,"open":2049,"high":2050,"low":2049,"close":2050},"2024-05-17",84.97,86.25,{"symbol":5,"time":2052,"open":2053,"high":2054,"low":2055,"close":2056},"2024-05-16",85.59,85.66,84.28,85.09,{"symbol":5,"time":2058,"open":2054,"high":1574,"low":2059,"close":2060},"2024-05-15",84.55,85.11,{"symbol":5,"time":2062,"open":2063,"high":2064,"low":1001,"close":2065},"2024-05-14",84.6,85.36,84.71,{"symbol":5,"time":2067,"open":2068,"high":2069,"low":2070,"close":2071},"2024-05-13",83.65,84.58,83.35,84.41,{"symbol":5,"time":2073,"open":767,"high":2074,"low":767,"close":2074},"2024-05-10",82.87,{"symbol":5,"time":2076,"open":2077,"high":2078,"low":764,"close":749},"2024-05-09",80.8,80.88,{"symbol":5,"time":2080,"open":762,"high":560,"low":2081,"close":2077},"2024-05-08",80.38,{"symbol":5,"time":2083,"open":2084,"high":2085,"low":642,"close":723},"2024-05-07",80.44,81.81,{"symbol":5,"time":2087,"open":2088,"high":859,"low":2089,"close":754},"2024-05-06",79.67,78.5,{"symbol":5,"time":2091,"open":2084,"high":2092,"low":2093,"close":788},"2024-05-03",81.17,78.05,{"symbol":5,"time":2095,"open":2096,"high":592,"low":670,"close":2097},"2024-05-02",79.15,79.06,{"symbol":5,"time":2099,"open":837,"high":837,"low":2100,"close":2101},"2024-05-01",75.48,79.3,{"symbol":5,"time":2103,"open":2104,"high":1576,"low":2105,"close":2105},"2024-04-30",84.64,83.57,{"symbol":5,"time":2107,"open":2108,"high":2109,"low":1597,"close":2110},"2024-04-29",84.14,85.82,84.78,{"symbol":5,"time":2112,"open":731,"high":823,"low":731,"close":823},"2024-04-26",{"symbol":5,"time":2114,"open":866,"high":2115,"low":866,"close":1631},"2024-04-25",82.35,{"symbol":5,"time":2117,"open":2118,"high":968,"low":2119,"close":968},"2024-04-24",81.71,79.77,{"symbol":5,"time":2121,"open":2122,"high":2123,"low":542,"close":2078},"2024-04-23",80.75,81.11,{"symbol":5,"time":2125,"open":758,"high":2126,"low":587,"close":762},"2024-04-22",81.5,{"symbol":5,"time":2128,"open":2129,"high":2129,"low":2130,"close":2131},"2024-04-19",84.29,80.54,80.67,{"symbol":5,"time":2133,"open":975,"high":2049,"low":2134,"close":2135},"2024-04-18",83.33,83.8,{"symbol":5,"time":2137,"open":2138,"high":2139,"low":829,"close":2140},"2024-04-17",83.79,85.68,84.49,{"symbol":5,"time":2142,"open":627,"high":2143,"low":577,"close":627},"2024-04-16",81.31,{"symbol":5,"time":2145,"open":1790,"high":1001,"low":552,"close":860},"2024-04-15",{"symbol":5,"time":2147,"open":1577,"high":1577,"low":956,"close":2148},"2024-04-12",83.47,{"symbol":5,"time":2150,"open":2151,"high":2152,"low":2153,"close":979},"2024-04-11",85.14,86.02,84.69,{"symbol":5,"time":2155,"open":2156,"high":2157,"low":1794,"close":2158},"2024-04-10",85.21,85.35,85.2,{"symbol":5,"time":2160,"open":1577,"high":2161,"low":1577,"close":2162},"2024-04-09",87.13,86.99,{"symbol":5,"time":2164,"open":2165,"high":2166,"low":1604,"close":2167},"2024-04-08",83.29,84.98,84.96,{"symbol":5,"time":2169,"open":2170,"high":2171,"low":958,"close":2172},"2024-04-05",87.06,87.12,82.96,{"symbol":5,"time":2174,"open":2175,"high":2176,"low":2177,"close":2178},"2024-04-04",86.9,88.73,83.18,87.2,{"symbol":5,"time":2180,"open":1072,"high":1072,"low":2181,"close":2182},"2024-04-03",86.7,87.33,{"symbol":5,"time":2184,"open":2185,"high":1563,"low":2186,"close":2187},"2024-04-02",87.29,85.74,87.85,{"symbol":5,"time":2189,"open":2190,"high":2191,"low":1569,"close":2192},"2024-04-01",88.89,89.53,88.42,{"symbol":5,"time":2194,"open":1553,"high":1553,"low":2195,"close":2196},"2024-03-28",89.01,89.83,{"symbol":5,"time":2198,"open":2199,"high":2200,"low":2201,"close":2202},"2024-03-27",90.4,90.61,88.6,89.6,{"symbol":5,"time":2204,"open":2205,"high":2206,"low":2207,"close":2208},"2024-03-26",90.94,91.06,89.03,89.19,{"symbol":5,"time":2210,"open":2211,"high":2211,"low":2212,"close":2213},"2024-03-25",92.81,89.93,90.49,{"symbol":5,"time":2215,"open":2216,"high":2216,"low":2217,"close":2218},"2024-03-22",95.54,93.12,94.01,{"symbol":5,"time":2220,"open":2221,"high":2222,"low":2221,"close":394},"2024-03-21",95.08,97.04,{"symbol":5,"time":2224,"open":1125,"high":1136,"low":1093,"close":1093},"2024-03-20",{"symbol":5,"time":2226,"open":2227,"high":2228,"low":2229,"close":2230},"2024-03-19",91.95,92.19,91.08,91.94,{"symbol":5,"time":2232,"open":2233,"high":2234,"low":2235,"close":2236},"2024-03-18",90.62,91.85,89.88,90.92,{"symbol":5,"time":2238,"open":2239,"high":2240,"low":2241,"close":2242},"2024-03-15",91.48,91.61,89.11,89.34,{"symbol":5,"time":2244,"open":2245,"high":2246,"low":2247,"close":2248},"2024-03-14",90.85,92.36,90.55,91.62,{"symbol":5,"time":2250,"open":1120,"high":2251,"low":2252,"close":2252},"2024-03-13",92.74,91.16,{"symbol":5,"time":2254,"open":2255,"high":2256,"low":1516,"close":2257},"2024-03-12",91.52,92.64,92,{"symbol":5,"time":2259,"open":2260,"high":2239,"low":2260,"close":2261},"2024-03-11",89.35,91.34,{"symbol":5,"time":2263,"open":2264,"high":2265,"low":2242,"close":2266},"2024-03-08",89.61,90.21,89.52,{"symbol":5,"time":2268,"open":2269,"high":2270,"low":2269,"close":2271},"2024-03-07",87.11,89.92,89.45,{"symbol":5,"time":2273,"open":2274,"high":1552,"low":2275,"close":2275},"2024-03-06",87.77,86.95,{"symbol":5,"time":2277,"open":2278,"high":2278,"low":2279,"close":2280},"2024-03-05",89.89,87.28,87.51,{"symbol":5,"time":2282,"open":1099,"high":2257,"low":2283,"close":2283},"2024-03-04",90.33,{"symbol":5,"time":2285,"open":1110,"high":1110,"low":1093,"close":1093},"2024-03-01",{"symbol":5,"time":2287,"open":341,"high":288,"low":2288,"close":2288},"2024-02-29",94.5,{"symbol":5,"time":2290,"open":2291,"high":2292,"low":2293,"close":2293},"2024-02-28",96.99,97.53,96.54,{"symbol":5,"time":2295,"open":352,"high":2296,"low":352,"close":2297},"2024-02-27",97.96,97.41,{"symbol":5,"time":2299,"open":379,"high":257,"low":2300,"close":394},"2024-02-26",95.74,{"symbol":5,"time":2302,"open":2303,"high":2304,"low":337,"close":110},"2024-02-23",97,97.54,{"symbol":5,"time":2306,"open":2307,"high":2308,"low":2307,"close":2309},"2024-02-22",95.59,96.9,96.65,{"symbol":5,"time":2311,"open":176,"high":176,"low":2312,"close":1111},"2024-02-21",93.93,{"symbol":5,"time":2314,"open":2315,"high":2316,"low":271,"close":235},"2024-02-20",97.21,97.72,{"symbol":5,"time":2318,"open":2319,"high":2320,"low":2321,"close":2322},"2024-02-16",99.06,100.03,98.27,98.94,{"symbol":5,"time":2324,"open":2325,"high":1211,"low":2326,"close":2327},"2024-02-15",98.47,98.06,99.25,{"symbol":5,"time":2329,"open":128,"high":2330,"low":128,"close":2331},"2024-02-14",98.37,97.97,{"symbol":5,"time":2333,"open":2334,"high":2334,"low":2335,"close":2336},"2024-02-13",97.86,94.82,95.21,{"symbol":5,"time":2338,"open":2339,"high":2340,"low":2339,"close":2341},"2024-02-12",93.34,100.2,97.94,{"symbol":5,"time":2343,"open":2344,"high":2336,"low":2345,"close":2336},"2024-02-09",93.23,92.12,{"symbol":5,"time":2347,"open":2348,"high":278,"low":2348,"close":1140},"2024-02-08",92.21,{"symbol":5,"time":2350,"open":2351,"high":2352,"low":2353,"close":2354},"2024-02-07",93.18,93.37,85.29,92.37,{"symbol":5,"time":2356,"open":2357,"high":2358,"low":2357,"close":125},"2024-02-06",94.1,96.5,{"symbol":5,"time":2360,"open":2361,"high":33,"low":2362,"close":2363},"2024-02-05",95.38,93.3,93.97,{"symbol":5,"time":2365,"open":2366,"high":2358,"low":2367,"close":379},"2024-02-02",94.16,93.95,{"symbol":5,"time":2369,"open":470,"high":2370,"low":2213,"close":60},"2024-02-01",94,{"symbol":5,"time":2372,"open":2373,"high":2374,"low":2375,"close":2376},"2024-01-31",92.96,94.4,92.72,93.38,{"symbol":5,"time":2378,"open":2379,"high":2218,"low":2230,"close":2380},"2024-01-30",92.33,93.03,{"symbol":5,"time":2382,"open":2383,"high":2384,"low":2385,"close":2384},"2024-01-29",91.58,93.29,91.14,{"symbol":5,"time":2387,"open":2388,"high":2389,"low":2390,"close":2261},"2024-01-26",93.01,93.08,90.89,{"symbol":5,"time":2392,"open":2370,"high":2393,"low":2394,"close":2395},"2024-01-25",94.05,91.76,92.2,{"symbol":5,"time":2397,"open":2398,"high":2399,"low":2400,"close":2401},"2024-01-24",93.69,93.96,92.39,92.71,{"symbol":5,"time":2403,"open":2404,"high":59,"low":2404,"close":59},"2024-01-23",91.5,{"symbol":5,"time":2406,"open":2407,"high":2408,"low":2407,"close":2408},"2024-01-22",88.87,91.43,{"symbol":5,"time":2410,"open":2411,"high":2412,"low":2413,"close":2414},"2024-01-19",87.99,88.96,86.91,88.83,{"symbol":5,"time":2416,"open":2417,"high":2418,"low":1575,"close":2419},"2024-01-18",88.4,88.67,88.58,{"symbol":5,"time":2421,"open":2422,"high":2192,"low":2423,"close":2424},"2024-01-17",88.26,86.55,87.73,{"symbol":5,"time":2426,"open":1559,"high":2427,"low":2428,"close":2417},"2024-01-16",88.44,86.26,{"symbol":5,"time":2430,"open":2431,"high":2432,"low":2433,"close":2432},"2024-01-15",87.14,87.16,87.03,{"symbol":5,"time":2435,"open":2436,"high":2437,"low":2438,"close":2439},"2024-01-12",87.31,87.61,86.31,87.56,{"symbol":5,"time":2441,"open":2442,"high":2443,"low":2444,"close":2275},"2024-01-11",87.48,87.71,86.15,{"symbol":5,"time":2446,"open":2447,"high":2208,"low":2448,"close":2448},"2024-01-10",88.66,87.38,{"symbol":5,"time":2450,"open":2451,"high":2452,"low":2453,"close":2454},"2024-01-09",87.08,88.52,86.68,88.15,{"symbol":5,"time":2456,"open":2457,"high":2458,"low":2459,"close":2460},"2024-01-08",85.15,87.7,85,87.46,{"symbol":5,"time":2462,"open":2463,"high":2464,"low":980,"close":2465},"2024-01-05",85.33,85.91,84.42,{"symbol":5,"time":2467,"open":1585,"high":2468,"low":2063,"close":2469},"2024-01-04",85.72,85.22,{"symbol":5,"time":2471,"open":2472,"high":2472,"low":2473,"close":2151},"2024-01-03",86.89,85.08,{"symbol":5,"time":2475,"open":2476,"high":1070,"low":2477,"close":2478},"2024-01-02",87.94,87,88.08,{"symbol":5,"time":2480,"open":2481,"high":2265,"low":2482,"close":2407},"2023-12-29",90.1,88.47,{"symbol":5,"time":2484,"open":2485,"high":2486,"low":2485,"close":2487},"2023-12-28",88.81,90.27,89.86,{"symbol":5,"time":2489,"open":2490,"high":2491,"low":1563,"close":2485},"2023-12-27",88.84,88.85,{"symbol":5,"time":2493,"open":1089,"high":1089,"low":2494,"close":2495},"2023-12-22",88.24,88.69,{"symbol":5,"time":2497,"open":2498,"high":2499,"low":2201,"close":2500},"2023-12-21",89.39,89.44,89.36,{"symbol":5,"time":2502,"open":2503,"high":2504,"low":1078,"close":1078},"2023-12-20",89.8,90.77,{"symbol":5,"time":2506,"open":2507,"high":2508,"low":2509,"close":1532},"2023-12-19",92.55,92.85,89.78,{"symbol":5,"time":2511,"open":2512,"high":2513,"low":2504,"close":2514},"2023-12-18",91.6,91.98,91.96,{"symbol":5,"time":2516,"open":56,"high":56,"low":2247,"close":2512},"2023-12-15",{"symbol":5,"time":2518,"open":2519,"high":106,"low":2520,"close":2521},"2023-12-14",94.45,92.63,93.11,{"symbol":5,"time":2523,"open":2524,"high":2525,"low":1526,"close":2526},"2023-12-13",91.01,93.81,93.55,{"symbol":5,"time":2528,"open":2261,"high":2513,"low":2529,"close":2530},"2023-12-12",90.86,91.35,{"symbol":5,"time":2532,"open":2533,"high":2534,"low":2533,"close":2535},"2023-12-11",91.97,93.58,92.15,{"symbol":5,"time":2537,"open":474,"high":2538,"low":2539,"close":2261},"2023-12-08",91.9,90.43,{"symbol":5,"time":2541,"open":2542,"high":2543,"low":2544,"close":2486},"2023-12-07",90.14,90.57,89.28,{"symbol":5,"time":2546,"open":2547,"high":2547,"low":2548,"close":2542},"2023-12-06",92.09,89.98,{"symbol":5,"time":2550,"open":2551,"high":2551,"low":1516,"close":2552},"2023-12-05",93.48,91.3,{"symbol":5,"time":2554,"open":2555,"high":152,"low":2556,"close":2393},"2023-12-04",94.75,93.15,{"symbol":5,"time":2558,"open":473,"high":2559,"low":473,"close":422},"2023-12-01",95.1,{"symbol":5,"time":2561,"open":2562,"high":2563,"low":2564,"close":50},"2023-11-30",93.91,94.3,91.66,{"symbol":5,"time":2566,"open":2363,"high":330,"low":2567,"close":2568},"2023-11-29",93.67,93.82,{"symbol":5,"time":2570,"open":2571,"high":1125,"low":1151,"close":2227},"2023-11-28",91.67,{"symbol":5,"time":2573,"open":2533,"high":2574,"low":1076,"close":2571},"2023-11-27",92.35,{"symbol":5,"time":2576,"open":2577,"high":2578,"low":2252,"close":2389},"2023-11-24",91.78,93.16,{"symbol":5,"time":2580,"open":2581,"high":2581,"low":2581,"close":2581},"2023-11-23",92.88,{"symbol":5,"time":2583,"open":2562,"high":155,"low":2584,"close":2581},"2023-11-22",92.79,{"symbol":5,"time":2586,"open":29,"high":78,"low":2587,"close":2588},"2023-11-21",93.27,93.77,{"symbol":5,"time":2590,"open":136,"high":2591,"low":172,"close":348},"2023-11-20",96.87,{"symbol":5,"time":2593,"open":2594,"high":2336,"low":2594,"close":2595},"2023-11-17",92.48,94.65,{"symbol":5,"time":2597,"open":2598,"high":163,"low":2538,"close":2599},"2023-11-16",94.32,92.54,{"symbol":5,"time":2601,"open":2602,"high":176,"low":2603,"close":63},"2023-11-15",94.7,93.89,{"symbol":5,"time":2605,"open":2240,"high":1117,"low":2240,"close":48},"2023-11-14",{"symbol":5,"time":2607,"open":1071,"high":2608,"low":2609,"close":2610},"2023-11-13",90.53,89.25,89.56,{"symbol":5,"time":2612,"open":2613,"high":2614,"low":2615,"close":2616},"2023-11-10",89.82,90.83,88.95,90.32,{"symbol":5,"time":2618,"open":2547,"high":2584,"low":2619,"close":2620},"2023-11-09",89.64,89.67,{"symbol":5,"time":2622,"open":2623,"high":2581,"low":2623,"close":469},"2023-11-08",90.51,{"symbol":5,"time":2625,"open":2626,"high":2547,"low":2626,"close":2627},"2023-11-07",89.79,90.99,{"symbol":5,"time":2629,"open":2630,"high":2631,"low":2632,"close":2633},"2023-11-06",89.31,90.13,87.86,89.46,{"symbol":5,"time":2635,"open":2248,"high":2248,"low":2140,"close":2636},"2023-11-03",88.94,{"symbol":5,"time":2638,"open":2639,"high":2520,"low":2640,"close":2641},"2023-11-02",88.82,88.22,92.18,{"symbol":5,"time":2643,"open":2454,"high":2644,"low":2645,"close":2646},"2023-11-01",90.39,84.63,85.64,{"symbol":5,"time":2648,"open":2649,"high":2650,"low":2651,"close":2652},"2023-10-31",87.44,89.33,87.25,88.77,{"symbol":5,"time":2654,"open":2655,"high":2422,"low":2656,"close":2657},"2023-10-30",88.01,86.46,87.27,{"symbol":5,"time":2659,"open":2500,"high":2499,"low":2660,"close":2661},"2023-10-27",87.67,88.05,{"symbol":5,"time":2663,"open":2664,"high":1151,"low":2407,"close":2665},"2023-10-26",89.3,89.54,{"symbol":5,"time":2667,"open":2668,"high":2668,"low":2669,"close":2670},"2023-10-25",93.5,89.22,89.96,{"symbol":5,"time":2672,"open":289,"high":2673,"low":2526,"close":136},"2023-10-24",96.4,{"symbol":5,"time":2675,"open":2676,"high":317,"low":2376,"close":2288},"2023-10-23",94.24,{"symbol":5,"time":2678,"open":1210,"high":1210,"low":90,"close":398},"2023-10-20",{"symbol":5,"time":2680,"open":2681,"high":2682,"low":2683,"close":2684},"2023-10-19",99.46,100.3,97.75,98.04,{"symbol":5,"time":2686,"open":2687,"high":2688,"low":2689,"close":2681},"2023-10-18",100.97,101.95,99.38,{"symbol":5,"time":2691,"open":2692,"high":2693,"low":2692,"close":2694},"2023-10-17",100.6,102.42,102.01,{"symbol":5,"time":2696,"open":2697,"high":2698,"low":2699,"close":2700},"2023-10-16",99.66,101.4,98.77,101.12,{"symbol":5,"time":2702,"open":2703,"high":2704,"low":2292,"close":2705},"2023-10-13",99.87,100.04,99.19,{"symbol":5,"time":2707,"open":2708,"high":2708,"low":2709,"close":2704},"2023-10-12",102.91,99.48,{"symbol":5,"time":2711,"open":2712,"high":2693,"low":1251,"close":2713},"2023-10-11",101.74,102.11,{"symbol":5,"time":2715,"open":2716,"high":1194,"low":2717,"close":1246},"2023-10-10",99.5,99.4,{"symbol":5,"time":2719,"open":125,"high":1210,"low":30,"close":241},"2023-10-06",{"symbol":5,"time":2721,"open":2722,"high":2331,"low":430,"close":2723},"2023-10-05",96.76,96.78,{"symbol":5,"time":2725,"open":2726,"high":422,"low":2727,"close":412},"2023-10-04",93.1,92.61,{"symbol":5,"time":2729,"open":469,"high":2521,"low":2206,"close":2641},"2023-10-03",{"symbol":5,"time":2731,"open":2732,"high":2733,"low":1095,"close":2734},"2023-10-02",92.23,93.51,92.8,{"symbol":5,"time":2736,"open":469,"high":2737,"low":2738,"close":2732},"2023-09-29",94.56,91.92,{"symbol":5,"time":2740,"open":1549,"high":2383,"low":2741,"close":2742},"2023-09-28",88.86,91.21,{"symbol":5,"time":2744,"open":2745,"high":2746,"low":2747,"close":2623},"2023-09-27",90.05,91.46,89.84,{"symbol":5,"time":2749,"open":2750,"high":2751,"low":2752,"close":2751},"2023-09-26",87.35,89.65,86.96,{"symbol":5,"time":2754,"open":2755,"high":2756,"low":2757,"close":2758},"2023-09-25",87.26,88.14,87.17,87.36,{"symbol":5,"time":2760,"open":1078,"high":2761,"low":2762,"close":2763},"2023-09-22",89.17,87.74,87.78,{"symbol":5,"time":2765,"open":2766,"high":2766,"low":2767,"close":2768},"2023-09-21",91.82,88.65,89.02,[2770,2777,2783,2789,2795,2801,2807,2813,2819,2825,2831,2837,2843,2849,2854,2860,2866,2872,2878,2884,2890,2894,2900,2905,2911,2917,2923,2929,2935,2941,2947,2953,2959,2965,2971,2977,2983,2989,2995,3001,3007,3013,3019,3025,3031,3037,3043,3049,3055,3061,3067,3073,3079,3085,3090,3096,3101,3107,3113,3118,3123,3129,3135,3141,3147,3153,3159,3165,3171,3177,3183,3189,3194,3200,3206,3211,3217,3223,3228,3234,3240,3246,3252,3258,3264,3270,3275,3281,3287,3293,3298,3303,3309,3315,3320,3326,3332,3338,3344,3350,3356,3362,3368,3374,3380,3386,3392,3397,3403,3409,3415,3421,3427,3433,3439,3445,3451,3457,3463,3469,3475,3481,3487,3493,3499,3505,3511,3517,3523,3529,3535,3541,3547,3553,3559,3565,3571,3577,3583,3589,3595,3601,3607,3613,3619,3625,3631,3637,3643,3649,3655,3660,3666,3672,3678,3684,3689,3694,3699,3703,3708,3712,3717,3722,3727,3732,3737,3742,3746,3749,3754,3759,3763,3767,3770,3774,3778,3783,3786,3791,3796,3801,3806,3811,3816,3821,3825,3829,3833,3838,3843,3848,3852,3857,3861,3866,3871,3876,3881,3886,3890,3895,3900,3905,3910,3915,3920,3925,3930,3934,3938,3943,3946,3951,3956,3961,3966,3970,3972,3976,3981,3986,3990,3995,3999,4004,4009,4014,4017,4022,4027,4032,4037,4040,4045,4051,4056,4060,4065,4069,4074,4078,4083,4088,4093,4098,4103,4108,4113,4117,4121,4125,4130,4135,4140,4145,4150,4155,4160,4165,4170,4174,4179,4184,4189,4194,4198],{"symbol":2771,"time":2772,"open":2773,"high":2774,"low":2775,"close":2776},"SPY","2026-09-18",761.31,762,757.97,761.69,{"symbol":2771,"time":2778,"open":2779,"high":2780,"low":2781,"close":2782},"2026-09-17",763.15,763.57,759.96,762.6,{"symbol":2771,"time":2784,"open":2785,"high":2786,"low":2787,"close":2788},"2026-09-16",759.5,761.67,749.6,754.05,{"symbol":2771,"time":2790,"open":2791,"high":2792,"low":2793,"close":2794},"2026-09-15",760.12,760.35,756.15,757.39,{"symbol":2771,"time":2796,"open":2797,"high":2798,"low":2799,"close":2800},"2026-09-14",759,763.52,757.93,760.88,{"symbol":2771,"time":2802,"open":2803,"high":2804,"low":2805,"close":2806},"2026-09-11",764.72,766.38,763.6,764.29,{"symbol":2771,"time":2808,"open":2809,"high":2810,"low":2811,"close":2812},"2026-09-10",758.03,760.11,756.64,757.83,{"symbol":2771,"time":2814,"open":2815,"high":2816,"low":2817,"close":2818},"2026-09-09",764.08,764.47,760.94,762.4,{"symbol":2771,"time":2820,"open":2821,"high":2822,"low":2823,"close":2824},"2026-09-08",769.07,769.7,765.14,765.96,{"symbol":2771,"time":2826,"open":2827,"high":2828,"low":2829,"close":2830},"2026-09-04",772.01,772.87,769,770.19,{"symbol":2771,"time":2832,"open":2833,"high":2834,"low":2835,"close":2836},"2026-09-03",767.9,774.03,767.45,773.17,{"symbol":2771,"time":2838,"open":2839,"high":2840,"low":2841,"close":2842},"2026-09-02",762.45,766.43,761.73,765.16,{"symbol":2771,"time":2844,"open":2845,"high":2846,"low":2847,"close":2848},"2026-09-01",762.01,764.67,759.48,761.78,{"symbol":2771,"time":2850,"open":2851,"high":2852,"low":2803,"close":2853},"2026-08-31",767.33,768,767.05,{"symbol":2771,"time":2855,"open":2856,"high":2857,"low":2858,"close":2859},"2026-08-28",771.76,775.3,768.31,769.35,{"symbol":2771,"time":2861,"open":2862,"high":2863,"low":2864,"close":2865},"2026-08-27",768.5,772.36,767.16,771.1,{"symbol":2771,"time":2867,"open":2868,"high":2869,"low":2870,"close":2871},"2026-08-26",764.73,767.35,763.93,766.08,{"symbol":2771,"time":2873,"open":2874,"high":2875,"low":2876,"close":2877},"2026-08-25",766.16,766.78,763.05,765.91,{"symbol":2771,"time":2879,"open":2880,"high":2881,"low":2882,"close":2883},"2026-08-24",764.78,765.22,762.08,763.47,{"symbol":2771,"time":2885,"open":2886,"high":2887,"low":2888,"close":2889},"2026-08-21",766.05,767.85,764.17,765.72,{"symbol":2771,"time":2891,"open":2824,"high":2892,"low":2893,"close":2782},"2026-08-20",768.15,762.04,{"symbol":2771,"time":2895,"open":2896,"high":2897,"low":2898,"close":2899},"2026-08-19",770.36,772.47,768.1,769.06,{"symbol":2771,"time":2901,"open":2902,"high":2903,"low":2904,"close":2835},"2026-08-18",768.7,769.5,766.92,{"symbol":2771,"time":2906,"open":2907,"high":2908,"low":2909,"close":2910},"2026-08-17",776.18,776.78,772.51,772.67,{"symbol":2771,"time":2912,"open":2913,"high":2914,"low":2915,"close":2916},"2026-08-14",778.54,778.8,775.43,776.34,{"symbol":2771,"time":2918,"open":2919,"high":2920,"low":2921,"close":2922},"2026-08-13",774.87,779.37,774.11,777.88,{"symbol":2771,"time":2924,"open":2925,"high":2926,"low":2927,"close":2928},"2026-08-12",774.71,774.9,771.28,772.49,{"symbol":2771,"time":2930,"open":2931,"high":2932,"low":2933,"close":2934},"2026-08-11",774.53,774.61,769.2,770.56,{"symbol":2771,"time":2936,"open":2937,"high":2938,"low":2939,"close":2940},"2026-08-10",772.6,775.05,771.62,773.03,{"symbol":2771,"time":2942,"open":2943,"high":2944,"low":2945,"close":2946},"2026-08-07",771.02,773.92,769.61,773.26,{"symbol":2771,"time":2948,"open":2949,"high":2950,"low":2951,"close":2952},"2026-08-06",770.21,771.82,767.46,768.56,{"symbol":2771,"time":2954,"open":2955,"high":2956,"low":2957,"close":2958},"2026-08-05",775.85,776.85,769.51,769.79,{"symbol":2771,"time":2960,"open":2961,"high":2962,"low":2963,"close":2964},"2026-08-04",760.63,773.41,760.52,771.33,{"symbol":2771,"time":2966,"open":2967,"high":2968,"low":2969,"close":2970},"2026-08-03",749.44,758.58,748.8,757.67,{"symbol":2771,"time":2972,"open":2973,"high":2974,"low":2975,"close":2976},"2026-07-31",744.68,748.9,737.68,747.03,{"symbol":2771,"time":2978,"open":2979,"high":2980,"low":2981,"close":2982},"2026-07-30",736.05,742.45,734.59,741.69,{"symbol":2771,"time":2984,"open":2985,"high":2986,"low":2987,"close":2988},"2026-07-29",739.97,742.68,729.1,729.46,{"symbol":2771,"time":2990,"open":2991,"high":2992,"low":2993,"close":2994},"2026-07-28",739.19,742.79,735.98,740.86,{"symbol":2771,"time":2996,"open":2997,"high":2998,"low":2999,"close":3000},"2026-07-27",744.91,745.53,735.87,739.09,{"symbol":2771,"time":3002,"open":3003,"high":3004,"low":3005,"close":3006},"2026-07-24",738.51,743.72,737.29,738.93,{"symbol":2771,"time":3008,"open":3009,"high":3010,"low":3011,"close":3012},"2026-07-23",739.37,742.56,735.21,738.18,{"symbol":2771,"time":3014,"open":3015,"high":3016,"low":3017,"close":3018},"2026-07-22",746.62,750.02,746.37,747.41,{"symbol":2771,"time":3020,"open":3021,"high":3022,"low":3023,"close":3024},"2026-07-21",746.29,749.04,744.18,748.28,{"symbol":2771,"time":3026,"open":3027,"high":3028,"low":3029,"close":3030},"2026-07-20",747.06,748.73,741.51,742.09,{"symbol":2771,"time":3032,"open":3033,"high":3034,"low":3035,"close":3036},"2026-07-17",742.08,747.29,740.8,743.29,{"symbol":2771,"time":3038,"open":3039,"high":3040,"low":3041,"close":3042},"2026-07-16",752.76,754.57,747.88,750.72,{"symbol":2771,"time":3044,"open":3045,"high":3046,"low":3047,"close":3048},"2026-07-15",754.24,755.58,750.2,754.81,{"symbol":2771,"time":3050,"open":3051,"high":3052,"low":3053,"close":3054},"2026-07-14",750.91,753.34,748.66,751.83,{"symbol":2771,"time":3056,"open":3057,"high":3058,"low":3059,"close":3060},"2026-07-13",752.47,753.91,748,749.17,{"symbol":2771,"time":3062,"open":3063,"high":3064,"low":3065,"close":3066},"2026-07-10",752.05,755.42,748.1,754.95,{"symbol":2771,"time":3068,"open":3069,"high":3070,"low":3071,"close":3072},"2026-07-09",747.35,751.97,745.59,751.71,{"symbol":2771,"time":3074,"open":3075,"high":3076,"low":3077,"close":3078},"2026-07-08",743.16,746.15,739.51,745.4,{"symbol":2771,"time":3080,"open":3081,"high":3082,"low":3083,"close":3084},"2026-07-07",750.22,750.96,745.21,747.71,{"symbol":2771,"time":3086,"open":3087,"high":3088,"low":3018,"close":3089},"2026-07-06",748.74,752.41,751.28,{"symbol":2771,"time":3091,"open":3092,"high":3093,"low":3094,"close":3095},"2026-07-02",747.4,751.31,740.03,744.78,{"symbol":2771,"time":3097,"open":3098,"high":2967,"low":3099,"close":3100},"2026-07-01",745,742.38,745.76,{"symbol":2771,"time":3102,"open":3103,"high":3104,"low":3105,"close":3106},"2026-06-30",741.29,748.02,740.89,746.77,{"symbol":2771,"time":3108,"open":3109,"high":3110,"low":3111,"close":3112},"2026-06-29",736.53,741.56,732.09,741,{"symbol":2771,"time":3114,"open":3115,"high":3109,"low":3116,"close":3117},"2026-06-26",728.95,716.58,728.99,{"symbol":2771,"time":3119,"open":3120,"high":3009,"low":3121,"close":3122},"2026-06-25",738.91,729.6,734.3,{"symbol":2771,"time":3124,"open":3125,"high":3126,"low":3127,"close":3128},"2026-06-24",735.17,739.95,730.84,733.24,{"symbol":2771,"time":3130,"open":3131,"high":3132,"low":3133,"close":3134},"2026-06-23",733.81,739.63,732.3,733.58,{"symbol":2771,"time":3136,"open":3137,"high":3138,"low":3139,"close":3140},"2026-06-22",747.7,750.18,743.13,744.39,{"symbol":2771,"time":3142,"open":3143,"high":3144,"low":3145,"close":3146},"2026-06-18",747.76,748.23,743.86,746.74,{"symbol":2771,"time":3148,"open":3149,"high":3150,"low":3151,"close":3152},"2026-06-17",751.29,752.15,739.22,740.96,{"symbol":2771,"time":3154,"open":3155,"high":3156,"low":3157,"close":3158},"2026-06-16",754.55,755.44,749.88,750.33,{"symbol":2771,"time":3160,"open":3161,"high":3162,"low":3163,"close":3164},"2026-06-15",751.85,756.68,751.76,754.83,{"symbol":2771,"time":3166,"open":3167,"high":3168,"low":3169,"close":3170},"2026-06-12",740.71,744.44,735.03,741.75,{"symbol":2771,"time":3172,"open":3173,"high":3174,"low":3175,"close":3176},"2026-06-11",728.76,740,724.41,737.76,{"symbol":2771,"time":3178,"open":3179,"high":3180,"low":3181,"close":3182},"2026-06-10",733.39,738.38,725.33,725.43,{"symbol":2771,"time":3184,"open":3185,"high":3186,"low":3187,"close":3188},"2026-06-09",743.63,746.9,722.59,737.05,{"symbol":2771,"time":3190,"open":3191,"high":3192,"low":3193,"close":3151},"2026-06-08",743.36,745.34,738.19,{"symbol":2771,"time":3195,"open":3196,"high":3197,"low":3198,"close":3199},"2026-06-05",752.31,752.82,735.53,737.55,{"symbol":2771,"time":3201,"open":3202,"high":3203,"low":3204,"close":3205},"2026-06-04",752.1,758.31,751.47,757.09,{"symbol":2771,"time":3207,"open":3208,"high":3209,"low":3210,"close":3045},"2026-06-03",758.15,758.8,753.57,{"symbol":2771,"time":3212,"open":3213,"high":3214,"low":3215,"close":3216},"2026-06-02",757.03,760.4,756.75,759.57,{"symbol":2771,"time":3218,"open":3219,"high":3220,"low":3221,"close":3222},"2026-06-01",755.36,760.28,754.69,758.54,{"symbol":2771,"time":3224,"open":3225,"high":3226,"low":3221,"close":3227},"2026-05-29",755.9,758.08,756.48,{"symbol":2771,"time":3229,"open":3230,"high":3231,"low":3232,"close":3233},"2026-05-28",750.25,755.15,749.23,754.6,{"symbol":2771,"time":3235,"open":3236,"high":3237,"low":3238,"close":3239},"2026-05-27",750.88,751.38,748.22,750.46,{"symbol":2771,"time":3241,"open":3242,"high":3243,"low":3244,"close":3245},"2026-05-26",750.01,752.13,748.37,750.59,{"symbol":2771,"time":3247,"open":3248,"high":3249,"low":3250,"close":3251},"2026-05-22",746.24,748.94,744.48,745.64,{"symbol":2771,"time":3253,"open":3254,"high":3255,"low":3256,"close":3257},"2026-05-21",738.64,744.87,737.03,742.72,{"symbol":2771,"time":3259,"open":3260,"high":3261,"low":3262,"close":3263},"2026-05-20",735.71,741.87,733.89,741.25,{"symbol":2771,"time":3265,"open":3266,"high":3267,"low":3268,"close":3269},"2026-05-19",734.78,737.65,731.53,733.73,{"symbol":2771,"time":3271,"open":3272,"high":3273,"low":3179,"close":3274},"2026-05-18",739.83,741.42,738.65,{"symbol":2771,"time":3276,"open":3277,"high":3278,"low":3279,"close":3280},"2026-05-15",741.79,743.46,737.96,739.17,{"symbol":2771,"time":3282,"open":3283,"high":3284,"low":3285,"close":3286},"2026-05-14",743.65,749.53,743.56,748.17,{"symbol":2771,"time":3288,"open":3289,"high":3290,"low":3291,"close":3292},"2026-05-13",738.47,743.91,735.47,742.31,{"symbol":2771,"time":3294,"open":3295,"high":3296,"low":3297,"close":3012},"2026-05-12",736.89,738.84,731.83,{"symbol":2771,"time":3299,"open":3300,"high":3301,"low":3300,"close":3302},"2026-05-11",736.45,740.79,739.3,{"symbol":2771,"time":3304,"open":3305,"high":3306,"low":3307,"close":3308},"2026-05-08",734.93,738.08,734.57,737.62,{"symbol":2771,"time":3310,"open":3311,"high":3312,"low":3313,"close":3314},"2026-05-07",735.05,736.13,729.75,731.58,{"symbol":2771,"time":3316,"open":3317,"high":2981,"low":3318,"close":3319},"2026-05-06",728.16,727.82,733.83,{"symbol":2771,"time":3321,"open":3322,"high":3323,"low":3324,"close":3325},"2026-05-05",721.77,725.04,721.49,723.77,{"symbol":2771,"time":3327,"open":3328,"high":3329,"low":3330,"close":3331},"2026-05-04",720.07,722.12,714.99,718.01,{"symbol":2771,"time":3333,"open":3334,"high":3335,"low":3336,"close":3337},"2026-05-01",721.25,724.87,720.47,720.65,{"symbol":2771,"time":3339,"open":3340,"high":3341,"low":3342,"close":3343},"2026-04-30",714.63,719.79,710.45,718.66,{"symbol":2771,"time":3345,"open":3346,"high":3347,"low":3348,"close":3349},"2026-04-29",711,712.2,708.37,711.58,{"symbol":2771,"time":3351,"open":3352,"high":3353,"low":3354,"close":3355},"2026-04-28",711.82,712.88,709.25,711.69,{"symbol":2771,"time":3357,"open":3358,"high":3359,"low":3360,"close":3361},"2026-04-27",713.17,715.63,712.3,715.17,{"symbol":2771,"time":3363,"open":3364,"high":3365,"low":3366,"close":3367},"2026-04-24",710.75,714.47,709.01,713.94,{"symbol":2771,"time":3369,"open":3370,"high":3371,"low":3372,"close":3373},"2026-04-23",709.5,712.36,702.28,708.45,{"symbol":2771,"time":3375,"open":3376,"high":3377,"low":3378,"close":3379},"2026-04-22",709.15,711.45,708.22,711.21,{"symbol":2771,"time":3381,"open":3382,"high":3383,"low":3384,"close":3385},"2026-04-21",710.28,711.28,702.64,704.08,{"symbol":2771,"time":3387,"open":3388,"high":3389,"low":3390,"close":3391},"2026-04-20",708.78,709.91,706.14,708.72,{"symbol":2771,"time":3393,"open":3390,"high":3394,"low":3395,"close":3396},"2026-04-17",712.39,705.76,710.14,{"symbol":2771,"time":3398,"open":3399,"high":3400,"low":3401,"close":3402},"2026-04-16",701.06,702.78,698.53,701.66,{"symbol":2771,"time":3404,"open":3405,"high":3406,"low":3407,"close":3408},"2026-04-15",695.26,700.28,694.2,699.94,{"symbol":2771,"time":3410,"open":3411,"high":3412,"low":3413,"close":3414},"2026-04-14",687.69,694.58,687.66,694.46,{"symbol":2771,"time":3416,"open":3417,"high":3418,"low":3419,"close":3420},"2026-04-13",677.41,686.3,676.58,686.1,{"symbol":2771,"time":3422,"open":3423,"high":3424,"low":3425,"close":3426},"2026-04-10",681.32,682.03,678.45,679.46,{"symbol":2771,"time":3428,"open":3429,"high":3430,"low":3431,"close":3432},"2026-04-09",674.84,681.16,673.77,679.91,{"symbol":2771,"time":3434,"open":3435,"high":3436,"low":3437,"close":3438},"2026-04-08",676.39,677.08,671.46,676.01,{"symbol":2771,"time":3440,"open":3441,"high":3442,"low":3443,"close":3444},"2026-04-07",656.65,659.61,651.06,659.22,{"symbol":2771,"time":3446,"open":3447,"high":3448,"low":3449,"close":3450},"2026-04-06",655.86,659.72,655.52,658.93,{"symbol":2771,"time":3452,"open":3453,"high":3454,"low":3455,"close":3456},"2026-04-02",646.42,658.2,645.11,655.83,{"symbol":2771,"time":3458,"open":3459,"high":3460,"low":3461,"close":3462},"2026-04-01",653.9,658.52,653,655.24,{"symbol":2771,"time":3464,"open":3465,"high":3466,"low":3467,"close":3468},"2026-03-31",638.94,651.54,637.98,650.34,{"symbol":2771,"time":3470,"open":3471,"high":3472,"low":3473,"close":3474},"2026-03-30",640.11,640.37,629.28,631.97,{"symbol":2771,"time":3476,"open":3477,"high":3478,"low":3479,"close":3480},"2026-03-27",642.5,642.66,633.11,634.09,{"symbol":2771,"time":3482,"open":3483,"high":3484,"low":3485,"close":3486},"2026-03-26",652.06,654.85,644.82,645.09,{"symbol":2771,"time":3488,"open":3489,"high":3490,"low":3491,"close":3492},"2026-03-25",658.67,660.89,654.24,656.82,{"symbol":2771,"time":3494,"open":3495,"high":3496,"low":3497,"close":3498},"2026-03-24",651.32,657.03,649.88,653.18,{"symbol":2771,"time":3500,"open":3501,"high":3502,"low":3503,"close":3504},"2026-03-23",658.07,662.62,653.94,655.38,{"symbol":2771,"time":3506,"open":3507,"high":3508,"low":3509,"close":3510},"2026-03-20",656.51,656.69,644.72,648.57,{"symbol":2771,"time":3512,"open":3513,"high":3514,"low":3515,"close":3516},"2026-03-19",656.97,662.98,655.17,659.8,{"symbol":2771,"time":3518,"open":3519,"high":3520,"low":3521,"close":3522},"2026-03-18",668.36,669.72,661.19,661.43,{"symbol":2771,"time":3524,"open":3525,"high":3526,"low":3527,"close":3528},"2026-03-17",672.39,674.44,669.7,670.79,{"symbol":2771,"time":3530,"open":3531,"high":3532,"low":3533,"close":3534},"2026-03-16",668.38,672.07,667.12,669.03,{"symbol":2771,"time":3536,"open":3537,"high":3538,"low":3539,"close":3540},"2026-03-13",669.27,672.34,661.36,662.29,{"symbol":2771,"time":3542,"open":3543,"high":3544,"low":3545,"close":3546},"2026-03-12",671.16,671.65,665.87,666.06,{"symbol":2771,"time":3548,"open":3549,"high":3550,"low":3551,"close":3552},"2026-03-11",677.58,680.08,673.34,676.33,{"symbol":2771,"time":3554,"open":3555,"high":3556,"low":3557,"close":3558},"2026-03-10",677.72,683.36,674.76,677.18,{"symbol":2771,"time":3560,"open":3561,"high":3562,"low":3563,"close":3564},"2026-03-09",666.39,679.92,662.39,678.27,{"symbol":2771,"time":3566,"open":3567,"high":3568,"low":3569,"close":3570},"2026-03-06",673.41,676.11,669.76,672.38,{"symbol":2771,"time":3572,"open":3573,"high":3574,"low":3575,"close":3576},"2026-03-05",682.08,685.53,675.61,681.31,{"symbol":2771,"time":3578,"open":3579,"high":3580,"low":3581,"close":3582},"2026-03-04",681.63,687.09,679.62,685.13,{"symbol":2771,"time":3584,"open":3585,"high":3586,"low":3587,"close":3588},"2026-03-03",675.06,682.61,669.66,680.33,{"symbol":2771,"time":3590,"open":3591,"high":3592,"low":3593,"close":3594},"2026-03-02",678.7,688.62,678.02,686.38,{"symbol":2771,"time":3596,"open":3597,"high":3598,"low":3599,"close":3600},"2026-02-27",683.09,686.86,681.64,685.99,{"symbol":2771,"time":3602,"open":3603,"high":3604,"low":3605,"close":3606},"2026-02-26",693.28,693.3,684.35,689.3,{"symbol":2771,"time":3608,"open":3609,"high":3610,"low":3611,"close":3612},"2026-02-25",690.18,693.68,690.1,693.15,{"symbol":2771,"time":3614,"open":3615,"high":3616,"low":3617,"close":3618},"2026-02-24",681.9,688.35,680,687.35,{"symbol":2771,"time":3620,"open":3621,"high":3622,"low":3623,"close":3624},"2026-02-23",687.83,690,680.37,682.39,{"symbol":2771,"time":3626,"open":3627,"high":3628,"low":3629,"close":3630},"2026-02-20",682.32,690.06,681.73,689.43,{"symbol":2771,"time":3632,"open":3633,"high":3634,"low":3635,"close":3636},"2026-02-19",683.84,686.18,681.55,684.48,{"symbol":2771,"time":3638,"open":3639,"high":3640,"low":3641,"close":3642},"2026-02-18",684.02,689.15,682.83,686.29,{"symbol":2771,"time":3644,"open":3645,"high":3646,"low":3647,"close":3648},"2026-02-17",680.14,684.94,675.78,682.85,{"symbol":2771,"time":3650,"open":3651,"high":3652,"low":3653,"close":3654},"2026-02-13",681.69,686.28,677.52,681.75,{"symbol":2771,"time":3656,"open":3657,"high":3658,"low":3623,"close":3659},"2026-02-12",694.24,695.35,681.27,{"symbol":2771,"time":3661,"open":3662,"high":3663,"low":3664,"close":3665},"2026-02-11",696.39,697.14,689.18,691.96,{"symbol":2771,"time":3667,"open":3668,"high":3669,"low":3670,"close":3671},"2026-02-10",694.95,696.54,691.66,692.12,{"symbol":2771,"time":3673,"open":3674,"high":3675,"low":3676,"close":3677},"2026-02-09",689.42,695.87,688.34,693.95,{"symbol":2771,"time":3679,"open":3680,"high":3681,"low":3682,"close":3683},"2026-02-06",681.46,692.31,680.85,690.62,{"symbol":2771,"time":26,"open":3685,"high":3686,"low":3687,"close":3688},680.94,683.69,675.79,677.62,{"symbol":2771,"time":32,"open":3690,"high":3691,"low":3692,"close":3693},690.35,691.45,681.76,686.19,{"symbol":2771,"time":38,"open":3695,"high":3696,"low":3697,"close":3698},696.21,696.96,684.03,689.53,{"symbol":2771,"time":42,"open":3700,"high":3701,"low":3674,"close":3702},689.58,696.93,695.41,{"symbol":2771,"time":47,"open":3704,"high":3705,"low":3706,"close":3707},691.79,694.21,687.12,691.97,{"symbol":2771,"time":53,"open":3662,"high":3709,"low":3710,"close":3711},697.06,684.83,694.04,{"symbol":2771,"time":58,"open":3713,"high":3714,"low":3715,"close":3716},697.05,697.84,693.94,695.42,{"symbol":2771,"time":62,"open":3718,"high":3719,"low":3720,"close":3721},694.18,696.53,693.57,695.49,{"symbol":2771,"time":66,"open":3723,"high":3724,"low":3725,"close":3726},690.49,694.13,689.92,692.73,{"symbol":2771,"time":72,"open":3728,"high":3729,"low":3730,"close":3731},688.15,690.96,687.16,689.23,{"symbol":2771,"time":75,"open":3733,"high":3734,"low":3735,"close":3736},689.85,691.13,686.92,688.98,{"symbol":2771,"time":81,"open":3738,"high":3739,"low":3740,"close":3741},679.65,688.74,678.13,685.4,{"symbol":2771,"time":86,"open":3743,"high":3744,"low":3745,"close":3549},681.49,684.77,676.57,{"symbol":2771,"time":93,"open":3747,"high":3748,"low":3611,"close":3670},693.66,694.25,{"symbol":2771,"time":98,"open":3750,"high":3751,"low":3752,"close":3753},694.57,695.45,691.25,692.24,{"symbol":2771,"time":103,"open":3755,"high":3756,"low":3757,"close":3758},691,691.72,686.04,690.36,{"symbol":2771,"time":109,"open":3721,"high":3760,"low":3761,"close":3762},696.09,691.35,693.77,{"symbol":2771,"time":113,"open":3764,"high":3760,"low":3765,"close":3766},690.68,690.63,695.16,{"symbol":2771,"time":118,"open":3765,"high":3768,"low":3664,"close":3769},695.31,694.07,{"symbol":2771,"time":123,"open":3771,"high":3683,"low":3772,"close":3773},688.82,687.49,689.51,{"symbol":2771,"time":127,"open":3775,"high":3776,"low":3777,"close":3700},692.19,693.96,689.32,{"symbol":2771,"time":133,"open":3779,"high":3780,"low":3781,"close":3782},687.93,692.32,687.78,691.81,{"symbol":2771,"time":139,"open":3784,"high":3630,"low":3594,"close":3785},686.54,687.72,{"symbol":2771,"time":145,"open":3787,"high":3788,"low":3789,"close":3790},685.71,686.87,679.82,683.17,{"symbol":2771,"time":149,"open":3792,"high":3793,"low":3794,"close":3795},687.14,687.36,681.71,681.92,{"symbol":2771,"time":154,"open":3797,"high":3798,"low":3799,"close":3800},687.45,688.56,686.58,687.01,{"symbol":2771,"time":157,"open":3802,"high":3803,"low":3804,"close":3805},687.54,689.2,686.07,687.85,{"symbol":2771,"time":3807,"open":3808,"high":3670,"low":3809,"close":3810},"2025-12-26",690.64,689.27,690.31,{"symbol":2771,"time":162,"open":3812,"high":3813,"low":3814,"close":3815},687.95,690.83,687.8,690.38,{"symbol":2771,"time":167,"open":3817,"high":3818,"low":3819,"close":3820},683.92,688.2,683.87,687.96,{"symbol":2771,"time":170,"open":3822,"high":3823,"low":3824,"close":3710},683.94,685.36,680.59,{"symbol":2771,"time":174,"open":3826,"high":3827,"low":3828,"close":3824},676.59,681.09,676.47,{"symbol":2771,"time":178,"open":3830,"high":3831,"low":3832,"close":3828},677.6,680.74,674.9,{"symbol":2771,"time":181,"open":3834,"high":3835,"low":3836,"close":3837},679.89,680.44,671.2,671.4,{"symbol":2771,"time":183,"open":3839,"high":3840,"low":3841,"close":3842},679.23,681.08,674.98,678.87,{"symbol":2771,"time":187,"open":3844,"high":3845,"low":3846,"close":3847},685.74,685.76,679.25,680.73,{"symbol":2771,"time":191,"open":3849,"high":3850,"low":3851,"close":3692},688.17,688.88,679.17,{"symbol":2771,"time":195,"open":3853,"high":3854,"low":3855,"close":3856},685.14,689.25,682.17,689.17,{"symbol":2771,"time":199,"open":3858,"high":3859,"low":3576,"close":3860},682.56,688.97,687.57,{"symbol":2771,"time":202,"open":3862,"high":3863,"low":3864,"close":3865},683.15,685.39,682.59,683.04,{"symbol":2771,"time":205,"open":3867,"high":3868,"low":3869,"close":3870},686.59,686.64,681.57,683.63,{"symbol":2771,"time":208,"open":3872,"high":3873,"low":3874,"close":3875},685.47,688.39,684.58,685.69,{"symbol":2771,"time":212,"open":3877,"high":3878,"low":3879,"close":3880},685.3,685.37,681.34,684.39,{"symbol":2771,"time":215,"open":3882,"high":3883,"low":3884,"close":3885},680.57,684.91,679.69,683.89,{"symbol":2771,"time":217,"open":3795,"high":3887,"low":3888,"close":3889},683.82,679.33,681.53,{"symbol":2771,"time":221,"open":3891,"high":3892,"low":3893,"close":3894},678.81,682.99,678.74,680.27,{"symbol":2771,"time":224,"open":3896,"high":3897,"low":3898,"close":3899},680.86,683.67,680.5,683.39,{"symbol":2771,"time":233,"open":3901,"high":3902,"low":3903,"close":3904},677.63,681.7,676.72,679.68,{"symbol":2771,"time":237,"open":3906,"high":3907,"low":3908,"close":3909},668.63,676.21,664.48,675.02,{"symbol":2771,"time":243,"open":3911,"high":3912,"low":3913,"close":3914},662.69,670.06,661.59,668.73,{"symbol":2771,"time":248,"open":3916,"high":3917,"low":3918,"close":3919},655.05,664.55,650.85,659.03,{"symbol":2771,"time":251,"open":3921,"high":3922,"low":3923,"close":3924},672.91,675.56,651.89,652.53,{"symbol":2771,"time":256,"open":3926,"high":3927,"low":3928,"close":3929},660.78,667.34,658.75,662.63,{"symbol":2771,"time":262,"open":3931,"high":3932,"low":3447,"close":3933},662.1,665.12,660.08,{"symbol":2771,"time":264,"open":3527,"high":3935,"low":3936,"close":3937},673.71,662.17,665.67,{"symbol":2771,"time":270,"open":3939,"high":3940,"low":3941,"close":3942},665.38,675.66,663.27,671.93,{"symbol":2771,"time":275,"open":3898,"high":3896,"low":3944,"close":3945},670.52,672.04,{"symbol":2771,"time":277,"open":3947,"high":3948,"low":3949,"close":3950},684.79,684.96,680.95,683.38,{"symbol":2771,"time":282,"open":3952,"high":3953,"low":3954,"close":3955},679.95,683.57,678.73,683,{"symbol":2771,"time":287,"open":3957,"high":3958,"low":3959,"close":3960},677.24,682.18,675.03,681.44,{"symbol":2771,"time":292,"open":3962,"high":3963,"low":3964,"close":3965},667.91,671.08,661.21,670.97,{"symbol":2771,"time":296,"open":3828,"high":3967,"low":3968,"close":3969},677.38,668.72,670.31,{"symbol":2771,"time":300,"open":3841,"high":3896,"low":3971,"close":3549},674.17,{"symbol":2771,"time":305,"open":3568,"high":3973,"low":3974,"close":3975},679.96,674.58,675.24,{"symbol":2771,"time":307,"open":3977,"high":3978,"low":3979,"close":3980},685.67,685.8,679.94,683.34,{"symbol":2771,"time":311,"open":3982,"high":3983,"low":3984,"close":3985},685.04,685.08,679.24,682.06,{"symbol":2771,"time":315,"open":3987,"high":3988,"low":3989,"close":3989},683.9,685.94,679.83,{"symbol":2771,"time":319,"open":3991,"high":3992,"low":3993,"close":3994},688.72,689.7,682.87,687.39,{"symbol":2771,"time":324,"open":3996,"high":3997,"low":3710,"close":3998},687.05,688.91,687.06,{"symbol":2771,"time":329,"open":4000,"high":4001,"low":4002,"close":4003},682.73,685.54,682.12,685.24,{"symbol":2771,"time":332,"open":4005,"high":4006,"low":4007,"close":4008},676.46,678.47,675.65,677.25,{"symbol":2771,"time":335,"open":4010,"high":4011,"low":4012,"close":4013},668.12,672.71,667.8,671.76,{"symbol":2771,"time":340,"open":4015,"high":4015,"low":4016,"close":4012},672,663.3,{"symbol":2771,"time":343,"open":4018,"high":4019,"low":4020,"close":4021},671.44,672.99,669.98,671.29,{"symbol":2771,"time":347,"open":4023,"high":4024,"low":4025,"close":4026},667.32,672.21,667.27,671.3,{"symbol":2771,"time":351,"open":4028,"high":4029,"low":4030,"close":4031},659.5,665.76,658.14,664.39,{"symbol":2771,"time":354,"open":4033,"high":4034,"low":4035,"close":4036},666.82,668.71,657.11,660.64,{"symbol":2771,"time":357,"open":4033,"high":4038,"low":3450,"close":4039},670.23,665.17,{"symbol":2771,"time":360,"open":4041,"high":4042,"low":4043,"close":4044},657.17,665.83,653.17,662.23,{"symbol":2771,"time":4046,"open":4047,"high":4048,"low":4049,"close":4050},"2025-10-13",660.65,665.13,659.77,663.04,{"symbol":2771,"time":363,"open":4052,"high":4053,"low":4054,"close":4055},672.13,673.95,652.84,653.02,{"symbol":2771,"time":365,"open":4057,"high":4058,"low":4059,"close":3543},673.53,673.94,669.21,{"symbol":2771,"time":370,"open":4061,"high":4062,"low":4063,"close":4064},670.25,673.21,669.42,673.11,{"symbol":2771,"time":374,"open":4066,"high":4019,"low":4067,"close":4068},672.54,667.67,669.12,{"symbol":2771,"time":376,"open":4070,"high":4071,"low":4072,"close":4073},671.62,672.51,669.46,671.61,{"symbol":2771,"time":378,"open":4075,"high":4076,"low":4077,"close":4059},669.99,672.68,668.16,{"symbol":2771,"time":381,"open":4079,"high":4080,"low":4081,"close":4082},670.45,670.57,666.78,669.22,{"symbol":2771,"time":383,"open":4084,"high":4085,"low":4086,"close":4087},663.17,669.37,663.06,668.45,{"symbol":2771,"time":385,"open":4089,"high":4090,"low":4091,"close":4092},662.93,666.65,661.61,666.18,{"symbol":2771,"time":388,"open":4094,"high":4095,"low":4096,"close":4097},664.36,665.28,661.86,663.68,{"symbol":2771,"time":391,"open":4099,"high":4100,"low":4101,"close":4102},659.51,662.37,657.88,661.82,{"symbol":2771,"time":393,"open":4104,"high":4105,"low":4106,"close":4107},657.94,659.41,654.41,658.05,{"symbol":2771,"time":396,"open":4109,"high":4110,"low":4111,"close":4112},664.51,664.61,659.67,661.1,{"symbol":2771,"time":400,"open":4114,"high":3927,"low":4115,"close":4116},666.72,661.98,663.21,{"symbol":2771,"time":404,"open":4118,"high":4119,"low":3936,"close":4120},662.2,667.29,666.84,{"symbol":2771,"time":407,"open":4122,"high":3917,"low":4123,"close":4124},662.33,660.37,663.7,{"symbol":2771,"time":411,"open":4126,"high":4127,"low":4128,"close":4129},661.89,664.89,660.27,662.26,{"symbol":2771,"time":414,"open":4131,"high":4132,"low":4133,"close":4134},660.01,661.72,654.3,659.18,{"symbol":2771,"time":417,"open":4136,"high":4137,"low":4138,"close":4139},661.47,661.78,659.21,660,{"symbol":2771,"time":421,"open":4141,"high":4142,"low":4143,"close":4144},659.64,661.04,659.34,660.91,{"symbol":2771,"time":424,"open":4146,"high":4147,"low":4148,"close":4149},657.6,659.11,656.9,657.41,{"symbol":2771,"time":426,"open":4151,"high":4152,"low":4153,"close":4154},654.18,658.33,653.59,657.63,{"symbol":2771,"time":428,"open":4156,"high":4157,"low":4158,"close":4159},653.62,654.55,650.63,652.21,{"symbol":2771,"time":432,"open":4161,"high":4162,"low":4163,"close":4164},648.97,650.86,647.22,650.33,{"symbol":2771,"time":435,"open":4166,"high":4167,"low":4168,"close":4169},648.62,649.84,647.23,648.83,{"symbol":2771,"time":437,"open":4171,"high":4159,"low":4172,"close":4173},651.48,643.33,647.24,{"symbol":2771,"time":439,"open":4175,"high":4176,"low":4177,"close":4178},644.42,649.15,643.51,649.12,{"symbol":2771,"time":442,"open":4180,"high":4181,"low":4182,"close":4183},642.67,644.21,640.46,643.74,{"symbol":2771,"time":445,"open":4185,"high":4186,"low":4187,"close":4188},637.5,640.49,634.92,640.27,{"symbol":2771,"time":447,"open":4190,"high":4191,"low":4192,"close":4193},647.47,647.84,643.14,645.05,{"symbol":2771,"time":450,"open":4173,"high":4195,"low":4196,"close":4197},649.48,645.34,648.92,{"symbol":2771,"time":452,"open":4199,"high":4200,"low":4175,"close":4201},644.57,647.37,646.63,[4203,4207,4210,4212,4213,4217,4220,4222,4224,4226,4227,4228,4231,4233,4235,4237,4239,4241,4243,4246,4248,4250,4252,4253,4255,4257,4259,4261,4263,4265,4267,4268,4270,4272,4274,4276,4278,4280,4281,4282,4284,4285,4287,4289,4290,4292,4294,4296,4298,4300,4302,4303,4304,4306,4308],{"time":32,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4204,"trading_system":4205,"datetime":4206},"BULLISH","MACD","2026-02-04 00:00:00",{"time":38,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4204,"trading_system":4208,"datetime":4209},"BollingerBands","2026-02-03 00:00:00",{"time":38,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4204,"trading_system":4211,"datetime":4209},"CCI",{"time":38,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4204,"trading_system":4205,"datetime":4209},{"time":42,"symbol":5,"current_signal":4214,"signal_change":23,"signal_type":4215,"trading_system":4208,"datetime":4216},"False","BEARISH","2026-02-02 00:00:00",{"time":47,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4204,"trading_system":4218,"datetime":4219},"RSI","2026-01-30 00:00:00",{"time":62,"symbol":5,"current_signal":4214,"signal_change":23,"signal_type":4215,"trading_system":4211,"datetime":4221},"2026-01-27 00:00:00",{"time":81,"symbol":5,"current_signal":4214,"signal_change":23,"signal_type":4215,"trading_system":4205,"datetime":4223},"2026-01-21 00:00:00",{"time":86,"symbol":5,"current_signal":4214,"signal_change":23,"signal_type":4215,"trading_system":4218,"datetime":4225},"2026-01-20 00:00:00",{"time":86,"symbol":5,"current_signal":4214,"signal_change":23,"signal_type":4215,"trading_system":4208,"datetime":4225},{"time":86,"symbol":5,"current_signal":4214,"signal_change":23,"signal_type":4215,"trading_system":4211,"datetime":4225},{"time":89,"symbol":5,"current_signal":4214,"signal_change":23,"signal_type":4215,"trading_system":4229,"datetime":4230},"ADX","2026-01-19 00:00:00",{"time":109,"symbol":5,"current_signal":4214,"signal_change":23,"signal_type":4215,"trading_system":4205,"datetime":4232},"2026-01-13 00:00:00",{"time":127,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4204,"trading_system":4211,"datetime":4234},"2026-01-07 00:00:00",{"time":133,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4204,"trading_system":4205,"datetime":4236},"2026-01-06 00:00:00",{"time":154,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4204,"trading_system":4229,"datetime":4238},"2025-12-30 00:00:00",{"time":3807,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4204,"trading_system":4229,"datetime":4240},"2025-12-26 00:00:00",{"time":170,"symbol":5,"current_signal":4214,"signal_change":23,"signal_type":4215,"trading_system":4229,"datetime":4242},"2025-12-22 00:00:00",{"time":174,"symbol":5,"current_signal":4214,"signal_change":23,"signal_type":4215,"trading_system":4244,"datetime":4245},"MA","2025-12-19 00:00:00",{"time":199,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4204,"trading_system":4218,"datetime":4247},"2025-12-10 00:00:00",{"time":202,"symbol":5,"current_signal":4214,"signal_change":23,"signal_type":4215,"trading_system":4229,"datetime":4249},"2025-12-09 00:00:00",{"time":208,"symbol":5,"current_signal":4214,"signal_change":23,"signal_type":4215,"trading_system":4208,"datetime":4251},"2025-12-05 00:00:00",{"time":208,"symbol":5,"current_signal":4214,"signal_change":23,"signal_type":4215,"trading_system":4211,"datetime":4251},{"time":212,"symbol":5,"current_signal":4214,"signal_change":23,"signal_type":4215,"trading_system":4205,"datetime":4254},"2025-12-04 00:00:00",{"time":228,"symbol":5,"current_signal":4214,"signal_change":23,"signal_type":4215,"trading_system":4205,"datetime":4256},"2025-11-27 00:00:00",{"time":237,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4204,"trading_system":4205,"datetime":4258},"2025-11-25 00:00:00",{"time":248,"symbol":5,"current_signal":4214,"signal_change":23,"signal_type":4215,"trading_system":4205,"datetime":4260},"2025-11-21 00:00:00",{"time":251,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4204,"trading_system":4244,"datetime":4262},"2025-11-20 00:00:00",{"time":256,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4204,"trading_system":4205,"datetime":4264},"2025-11-19 00:00:00",{"time":262,"symbol":5,"current_signal":4214,"signal_change":23,"signal_type":4215,"trading_system":4218,"datetime":4266},"2025-11-18 00:00:00",{"time":262,"symbol":5,"current_signal":4214,"signal_change":23,"signal_type":4215,"trading_system":4205,"datetime":4266},{"time":275,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4204,"trading_system":4205,"datetime":4269},"2025-11-13 00:00:00",{"time":277,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4204,"trading_system":4205,"datetime":4271},"2025-11-12 00:00:00",{"time":282,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4204,"trading_system":4208,"datetime":4273},"2025-11-11 00:00:00",{"time":292,"symbol":5,"current_signal":4214,"signal_change":23,"signal_type":4215,"trading_system":4205,"datetime":4275},"2025-11-07 00:00:00",{"time":296,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4204,"trading_system":4205,"datetime":4277},"2025-11-06 00:00:00",{"time":305,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4204,"trading_system":4211,"datetime":4279},"2025-11-04 00:00:00",{"time":305,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4204,"trading_system":4208,"datetime":4279},{"time":305,"symbol":5,"current_signal":4214,"signal_change":23,"signal_type":4215,"trading_system":4218,"datetime":4279},{"time":311,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4204,"trading_system":4211,"datetime":4283},"2025-10-31 00:00:00",{"time":311,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4204,"trading_system":4229,"datetime":4283},{"time":315,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4204,"trading_system":4229,"datetime":4286},"2025-10-30 00:00:00",{"time":324,"symbol":5,"current_signal":4214,"signal_change":23,"signal_type":4215,"trading_system":4211,"datetime":4288},"2025-10-28 00:00:00",{"time":324,"symbol":5,"current_signal":4214,"signal_change":23,"signal_type":4215,"trading_system":4208,"datetime":4288},{"time":329,"symbol":5,"current_signal":4214,"signal_change":23,"signal_type":4215,"trading_system":4244,"datetime":4291},"2025-10-27 00:00:00",{"time":347,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4204,"trading_system":4218,"datetime":4293},"2025-10-20 00:00:00",{"time":351,"symbol":5,"current_signal":4214,"signal_change":23,"signal_type":4215,"trading_system":4229,"datetime":4295},"2025-10-17 00:00:00",{"time":4046,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4204,"trading_system":4218,"datetime":4297},"2025-10-13 00:00:00",{"time":363,"symbol":5,"current_signal":4214,"signal_change":23,"signal_type":4215,"trading_system":4208,"datetime":4299},"2025-10-10 00:00:00",{"time":370,"symbol":5,"current_signal":4214,"signal_change":23,"signal_type":4215,"trading_system":4229,"datetime":4301},"2025-10-08 00:00:00",{"time":370,"symbol":5,"current_signal":4214,"signal_change":23,"signal_type":4215,"trading_system":4211,"datetime":4301},{"time":370,"symbol":5,"current_signal":4214,"signal_change":23,"signal_type":4215,"trading_system":4218,"datetime":4301},{"time":374,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4204,"trading_system":4229,"datetime":4305},"2025-10-07 00:00:00",{"time":393,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4204,"trading_system":4211,"datetime":4307},"2025-09-25 00:00:00",{"time":393,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4204,"trading_system":4229,"datetime":4307},[4310,4315,4318,4321,4324,4327,4331,4334,4337,4340,4343,4346,4349,4352,4355,4358,4361,4365,4368,4371,4374,4377,4380,4383,4387,4390,4392,4395,4398,4401,4404,4407,4409,4412,4414,4417,4420,4423,4426,4430,4434,4437,4440,4443,4446,4449,4453,4455,4457,4460,4463,4467,4470,4473,4477,4480,4484,4487,4491,4494,4498,4501,4504,4508,4512,4516,4520,4522,4526,4530,4534,4537],{"symbol":5,"form":4311,"filingdate":32,"primarydocument":4312,"accessionnumber":4313,"filing_url":4314,"sec_url":4314},"8-K","ef20064744_8k.htm","0001140361-26-003628","",{"symbol":5,"form":4311,"filingdate":42,"primarydocument":4316,"accessionnumber":4317,"filing_url":4314,"sec_url":4314},"ef20064592_8k.htm","0001140361-26-003268",{"symbol":5,"form":4311,"filingdate":277,"primarydocument":4319,"accessionnumber":4320,"filing_url":4314,"sec_url":4314},"ef20058869_8k.htm","0001140361-25-041696",{"symbol":5,"form":4311,"filingdate":300,"primarydocument":4322,"accessionnumber":4323,"filing_url":4314,"sec_url":4314},"ef20058299_8k.htm","0001140361-25-040546",{"symbol":5,"form":4311,"filingdate":319,"primarydocument":4325,"accessionnumber":4326,"filing_url":4314,"sec_url":4314},"day-20251029.htm","0001193125-25-256360",{"symbol":5,"form":4328,"filingdate":319,"primarydocument":4329,"accessionnumber":4330,"filing_url":4314,"sec_url":4314},"10-Q","day-20250930.htm","0001193125-25-256366",{"symbol":5,"form":4311,"filingdate":340,"primarydocument":4332,"accessionnumber":4333,"filing_url":4314,"sec_url":4314},"ef20057526_8k.htm","0001140361-25-038880",{"symbol":5,"form":4311,"filingdate":417,"primarydocument":4335,"accessionnumber":4336,"filing_url":4314,"sec_url":4314},"day-20250911.htm","0001725057-25-000125",{"symbol":5,"form":4311,"filingdate":464,"primarydocument":4338,"accessionnumber":4339,"filing_url":4314,"sec_url":4314},"d949165d8k.htm","0001193125-25-184632",{"symbol":5,"form":4311,"filingdate":466,"primarydocument":4341,"accessionnumber":4342,"filing_url":4314,"sec_url":4314},"d813078d8k.htm","0001193125-25-183722",{"symbol":5,"form":4328,"filingdate":522,"primarydocument":4344,"accessionnumber":4345,"filing_url":4314,"sec_url":4314},"day-20250630.htm","0000950170-25-103537",{"symbol":5,"form":4311,"filingdate":522,"primarydocument":4347,"accessionnumber":4348,"filing_url":4314,"sec_url":4314},"day-20250806.htm","0000950170-25-103533",{"symbol":5,"form":4328,"filingdate":840,"primarydocument":4350,"accessionnumber":4351,"filing_url":4314,"sec_url":4314},"day-20250331.htm","0000950170-25-065024",{"symbol":5,"form":4311,"filingdate":840,"primarydocument":4353,"accessionnumber":4354,"filing_url":4314,"sec_url":4314},"day-20250507.htm","0000950170-25-064988",{"symbol":5,"form":4311,"filingdate":844,"primarydocument":4356,"accessionnumber":4357,"filing_url":4314,"sec_url":4314},"day-20250502.htm","0001725057-25-000080",{"symbol":5,"form":4311,"filingdate":1051,"primarydocument":4359,"accessionnumber":4360,"filing_url":4314,"sec_url":4314},"day-20250305.htm","0001725057-25-000045",{"symbol":5,"form":4362,"filingdate":1069,"primarydocument":4363,"accessionnumber":4364,"filing_url":4314,"sec_url":4314},"10-K","day-20241231.htm","0000950170-25-029980",{"symbol":5,"form":4311,"filingdate":1080,"primarydocument":4366,"accessionnumber":4367,"filing_url":4314,"sec_url":4314},"day-20250226.htm","0000950170-25-027313",{"symbol":5,"form":4311,"filingdate":1114,"primarydocument":4369,"accessionnumber":4370,"filing_url":4314,"sec_url":4314},"d857804d8k.htm","0001193125-25-026652",{"symbol":5,"form":4311,"filingdate":1148,"primarydocument":4372,"accessionnumber":4373,"filing_url":4314,"sec_url":4314},"day-20250205.htm","0000950170-25-014155",{"symbol":5,"form":4311,"filingdate":1509,"primarydocument":4375,"accessionnumber":4376,"filing_url":4314,"sec_url":4314},"day-20241030.htm","0000950170-24-118591",{"symbol":5,"form":4328,"filingdate":1509,"primarydocument":4378,"accessionnumber":4379,"filing_url":4314,"sec_url":4314},"day-20240930.htm","0000950170-24-118595",{"symbol":5,"form":4311,"filingdate":1509,"primarydocument":4381,"accessionnumber":4382,"filing_url":4314,"sec_url":4314},"day-20241029.htm","0000950170-24-118588",{"symbol":5,"form":4384,"filingdate":1509,"primarydocument":4385,"accessionnumber":4386,"filing_url":4314,"sec_url":4314},"8-K/A","day-20240904.htm","0000950170-24-118584",{"symbol":5,"form":4311,"filingdate":1658,"primarydocument":4388,"accessionnumber":4389,"filing_url":4314,"sec_url":4314},"d872067d8k.htm","0001193125-24-218966",{"symbol":5,"form":4311,"filingdate":1681,"primarydocument":4385,"accessionnumber":4391,"filing_url":4314,"sec_url":4314},"0000950170-24-103964",{"symbol":5,"form":4328,"filingdate":1793,"primarydocument":4393,"accessionnumber":4394,"filing_url":4314,"sec_url":4314},"day-20240630.htm","0000950170-24-088237",{"symbol":5,"form":4311,"filingdate":1793,"primarydocument":4396,"accessionnumber":4397,"filing_url":4314,"sec_url":4314},"day-20240731.htm","0000950170-24-088231",{"symbol":5,"form":4384,"filingdate":2083,"primarydocument":4399,"accessionnumber":4400,"filing_url":4314,"sec_url":4314},"day-20240426.htm","0000950170-24-054675",{"symbol":5,"form":4328,"filingdate":2099,"primarydocument":4402,"accessionnumber":4403,"filing_url":4314,"sec_url":4314},"day-20240331.htm","0000950170-24-050892",{"symbol":5,"form":4311,"filingdate":2099,"primarydocument":4405,"accessionnumber":4406,"filing_url":4314,"sec_url":4314},"day-20240501.htm","0000950170-24-050885",{"symbol":5,"form":4311,"filingdate":2112,"primarydocument":4399,"accessionnumber":4408,"filing_url":4314,"sec_url":4314},"0000950170-24-049078",{"symbol":5,"form":4311,"filingdate":2273,"primarydocument":4410,"accessionnumber":4411,"filing_url":4314,"sec_url":4314},"day-20240229.htm","0000950170-24-027171",{"symbol":5,"form":4311,"filingdate":2285,"primarydocument":4410,"accessionnumber":4413,"filing_url":4314,"sec_url":4314},"0000950170-24-023418",{"symbol":5,"form":4362,"filingdate":2290,"primarydocument":4415,"accessionnumber":4416,"filing_url":4314,"sec_url":4314},"day-20231231.htm","0000950170-24-022100",{"symbol":5,"form":4311,"filingdate":2350,"primarydocument":4418,"accessionnumber":4419,"filing_url":4314,"sec_url":4314},"day-20240207.htm","0000950170-24-011948",{"symbol":5,"form":4311,"filingdate":2369,"primarydocument":4421,"accessionnumber":4422,"filing_url":4314,"sec_url":4314},"day-20240131.htm","0000950170-24-009619",{"symbol":5,"form":4311,"filingdate":2554,"primarydocument":4424,"accessionnumber":4425,"filing_url":4314,"sec_url":4314},"cday-20231204.htm","0000950170-23-067771",{"symbol":5,"form":4427,"filingdate":2607,"primarydocument":4428,"accessionnumber":4429,"filing_url":4314,"sec_url":4314},"10-Q/A","cday-20230331.htm","0000950170-23-062419",{"symbol":5,"form":4431,"filingdate":2607,"primarydocument":4432,"accessionnumber":4433,"filing_url":4314,"sec_url":4314},"10-K/A","cday-20221231.htm","0000950170-23-062413",{"symbol":5,"form":4311,"filingdate":2607,"primarydocument":4435,"accessionnumber":4436,"filing_url":4314,"sec_url":4314},"cday-20231110.htm","0000950170-23-062410",{"symbol":5,"form":4427,"filingdate":2607,"primarydocument":4438,"accessionnumber":4439,"filing_url":4314,"sec_url":4314},"cday-20230630.htm","0000950170-23-062425",{"symbol":5,"form":4328,"filingdate":2607,"primarydocument":4441,"accessionnumber":4442,"filing_url":4314,"sec_url":4314},"cday-20230930.htm","0000950170-23-062430",{"symbol":5,"form":4311,"filingdate":2643,"primarydocument":4444,"accessionnumber":4445,"filing_url":4314,"sec_url":4314},"cday-20231101.htm","0000950170-23-057135",{"symbol":5,"form":4311,"filingdate":2643,"primarydocument":4447,"accessionnumber":4448,"filing_url":4314,"sec_url":4314},"cday-20230802.htm","0000950170-23-057134",{"symbol":5,"form":4311,"filingdate":4450,"primarydocument":4451,"accessionnumber":4452,"filing_url":4314,"sec_url":4314},"2023-08-02","cday-20230728.htm","0000950170-23-037217",{"symbol":5,"form":4328,"filingdate":4450,"primarydocument":4438,"accessionnumber":4454,"filing_url":4314,"sec_url":4314},"0000950170-23-037196",{"symbol":5,"form":4311,"filingdate":4450,"primarydocument":4447,"accessionnumber":4456,"filing_url":4314,"sec_url":4314},"0000950170-23-037179",{"symbol":5,"form":4328,"filingdate":4458,"primarydocument":4428,"accessionnumber":4459,"filing_url":4314,"sec_url":4314},"2023-05-03","0000950170-23-017233",{"symbol":5,"form":4311,"filingdate":4458,"primarydocument":4461,"accessionnumber":4462,"filing_url":4314,"sec_url":4314},"cday-20230503.htm","0000950170-23-017195",{"symbol":5,"form":4311,"filingdate":4464,"primarydocument":4465,"accessionnumber":4466,"filing_url":4314,"sec_url":4314},"2023-05-02","cday-20230428.htm","0000950170-23-016393",{"symbol":5,"form":4362,"filingdate":4468,"primarydocument":4432,"accessionnumber":4469,"filing_url":4314,"sec_url":4314},"2023-03-01","0000950170-23-005559",{"symbol":5,"form":4311,"filingdate":4468,"primarydocument":4471,"accessionnumber":4472,"filing_url":4314,"sec_url":4314},"cday-20230227.htm","0000950170-23-005596",{"symbol":5,"form":4311,"filingdate":4474,"primarydocument":4475,"accessionnumber":4476,"filing_url":4314,"sec_url":4314},"2023-02-08","cday-20230208.htm","0000950170-23-002151",{"symbol":5,"form":4311,"filingdate":4474,"primarydocument":4478,"accessionnumber":4479,"filing_url":4314,"sec_url":4314},"cday-20230203.htm","0000950170-23-002155",{"symbol":5,"form":4328,"filingdate":4481,"primarydocument":4482,"accessionnumber":4483,"filing_url":4314,"sec_url":4314},"2022-11-02","cday-20220930.htm","0000950170-22-021260",{"symbol":5,"form":4311,"filingdate":4481,"primarydocument":4485,"accessionnumber":4486,"filing_url":4314,"sec_url":4314},"cday-20221102.htm","0000950170-22-021250",{"symbol":5,"form":4311,"filingdate":4488,"primarydocument":4489,"accessionnumber":4490,"filing_url":4314,"sec_url":4314},"2022-08-03","cday-20220803.htm","0000950170-22-014274",{"symbol":5,"form":4328,"filingdate":4488,"primarydocument":4492,"accessionnumber":4493,"filing_url":4314,"sec_url":4314},"cday-20220630.htm","0000950170-22-014283",{"symbol":5,"form":4328,"filingdate":4495,"primarydocument":4496,"accessionnumber":4497,"filing_url":4314,"sec_url":4314},"2022-05-04","cday-20220331.htm","0000950170-22-007418",{"symbol":5,"form":4311,"filingdate":4495,"primarydocument":4499,"accessionnumber":4500,"filing_url":4314,"sec_url":4314},"cday-20220503.htm","0000950170-22-007429",{"symbol":5,"form":4311,"filingdate":4495,"primarydocument":4502,"accessionnumber":4503,"filing_url":4314,"sec_url":4314},"cday-20220504.htm","0000950170-22-007399",{"symbol":5,"form":4362,"filingdate":4505,"primarydocument":4506,"accessionnumber":4507,"filing_url":4314,"sec_url":4314},"2022-02-28","cday-20211231.htm","0000950170-22-002143",{"symbol":5,"form":4311,"filingdate":4509,"primarydocument":4510,"accessionnumber":4511,"filing_url":4314,"sec_url":4314},"2022-02-24","cday-20220223.htm","0000950170-22-001960",{"symbol":5,"form":4384,"filingdate":4513,"primarydocument":4514,"accessionnumber":4515,"filing_url":4314,"sec_url":4314},"2022-02-10","cday-20220209.htm","0000950170-22-001085",{"symbol":5,"form":4311,"filingdate":4517,"primarydocument":4518,"accessionnumber":4519,"filing_url":4314,"sec_url":4314},"2022-02-09","cday-20220208.htm","0000950170-22-000979",{"symbol":5,"form":4311,"filingdate":4517,"primarydocument":4514,"accessionnumber":4521,"filing_url":4314,"sec_url":4314},"0000950170-22-000980",{"symbol":5,"form":4311,"filingdate":4523,"primarydocument":4524,"accessionnumber":4525,"filing_url":4314,"sec_url":4314},"2021-12-30","cday-20211230.htm","0000950170-21-005388",{"symbol":5,"form":4311,"filingdate":4527,"primarydocument":4528,"accessionnumber":4529,"filing_url":4314,"sec_url":4314},"2021-12-16","cday-20211215.htm","0000950170-21-005226",{"symbol":5,"form":4328,"filingdate":4531,"primarydocument":4532,"accessionnumber":4533,"filing_url":4314,"sec_url":4314},"2021-11-03","cday-10q_20210930.htm","0001564590-21-054003",{"symbol":5,"form":4311,"filingdate":4531,"primarydocument":4535,"accessionnumber":4536,"filing_url":4314,"sec_url":4314},"cday-8k_20211103.htm","0001564590-21-053969",{"symbol":5,"form":4311,"filingdate":4538,"primarydocument":4539,"accessionnumber":4540,"filing_url":4314,"sec_url":4314},"2021-09-22","cday-8k_20210922.htm","0001564590-21-048512",[4542,4577,4586,4599,4608,4623,4631,4639,4659,4671,4683,4694,4705,4717,4730,4746,4757,4767,4776,4785,4795,4804,4815,4823,4834,4842,4856,4870,4881],{"symbol":5,"accessionnumber":4313,"filingdate":32,"sec_url":4543,"tags":4544,"headline":4550,"summary":4551,"sector":9,"industry":4552,"date_processed":4553,"impact_score":4554,"exhibits":4555,"isLocked":4576},"https://www.sec.gov/Archives/edgar/data/1725057/000114036126003628/0001140361-26-003628-index.htm",{"events":4545},[4546,4547,4548,4549],"M&A Transaction","Strategic Partnership","Credit Facility Entered","Earnings Miss","Dayforce, Inc. Completed Acquisition by Dayforce Bidco, LLC","On February 4, 2026, Dayforce, Inc. was acquired by Dayforce Bidco, LLC, a Delaware limited liability company, through a merger. As a result of the merger, Dayforce, Inc.'s common stock and options were converted into cash. The transaction also involved modifications to the convertible notes, termination of credit agreements, and the delisting of Dayforce, Inc.'s shares from the NYSE and TSX.","Services-Prepackaged Software","2026-02-04 14:24:43","HIGH",[4556,4560,4564,4568,4572],{"exhibit_number":4557,"htm_reference":4558,"full_url":4559},"EX-3.1","ef20064744_ex3-1.htm","https://www.sec.gov/Archives/edgar/data/1725057/000114036126003628/ef20064744_ex3-1.htm",{"exhibit_number":4561,"htm_reference":4562,"full_url":4563},"EX-3.2","ef20064744_ex3-2.htm","https://www.sec.gov/Archives/edgar/data/1725057/000114036126003628/ef20064744_ex3-2.htm",{"exhibit_number":4565,"htm_reference":4566,"full_url":4567},"EX-4.1","ef20064744_ex4-1.htm","https://www.sec.gov/Archives/edgar/data/1725057/000114036126003628/ef20064744_ex4-1.htm",{"exhibit_number":4569,"htm_reference":4570,"full_url":4571},"EX-99.1","ef20064744_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1725057/000114036126003628/ef20064744_ex99-1.htm",{"exhibit_number":4573,"htm_reference":4574,"full_url":4575},"EX-99.2","ef20064744_ex99-2.htm","https://www.sec.gov/Archives/edgar/data/1725057/000114036126003628/ef20064744_ex99-2.htm",false,{"symbol":5,"accessionnumber":4317,"filingdate":42,"sec_url":4578,"tags":4579,"headline":4582,"summary":4583,"sector":9,"industry":4552,"date_processed":4584,"impact_score":4554,"exhibits":4585,"isLocked":4576},"https://www.sec.gov/Archives/edgar/data/1725057/000114036126003268/0001140361-26-003268-index.htm",{"events":4580},[4546,4581],"Corporate Update","Dayforce, Inc. Announces Expected Merger Closing","Dayforce, Inc. has disclosed that it entered into a Merger Agreement on August 20, 2025, with Parent and Merger Sub, under which Merger Sub will merge with Dayforce. The Company has obtained all necessary regulatory approvals and anticipates the Merger to close within the next five business days, pending the satisfaction or waiver of closing conditions.","2026-02-02 22:13:40",[],{"symbol":5,"accessionnumber":4320,"filingdate":277,"sec_url":4587,"tags":4588,"headline":4592,"summary":4593,"sector":9,"industry":4552,"date_processed":4594,"impact_score":4554,"exhibits":4595,"isLocked":4576},"https://www.sec.gov/Archives/edgar/data/1725057/000114036125041696/0001140361-25-041696-index.htm",{"5.07":4589,"8.01":4591},[4590],"Approved Merger",[4581],"Dayforce, Inc. Stockholders Approve Acquisition by Thoma Bravo","On November 12, 2025, Dayforce, Inc. (NYSE:DAY) announced that its stockholders approved the acquisition by Thoma Bravo at a special meeting. Approximately 88.4% of votes cast, representing 78.8% of the voting power of Dayforce's outstanding voting stock, voted in favor of the acquisition. The closing of the transaction remains subject to customary closing conditions and is expected to close in late 2025 or early 2026, with stockholders set to receive $70.00 per share in cash.","2025-11-12 22:02:42",[4596],{"exhibit_number":4569,"htm_reference":4597,"full_url":4598},"ef20058869_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1725057/000114036125041696/ef20058869_ex99-1.htm",{"symbol":5,"accessionnumber":4323,"filingdate":300,"sec_url":4600,"tags":4601,"headline":4604,"summary":4605,"sector":9,"industry":4552,"date_processed":4606,"impact_score":4554,"exhibits":4607,"isLocked":4576},"https://www.sec.gov/Archives/edgar/data/1725057/000114036125040546/0001140361-25-040546-index.htm",{"8.01":4602},[4603,4581],"Major Legal Settlement","Dayforce, Inc. Announces Merger Agreement with Thoma Bravo, LLC and Updates on Related Litigation","Dayforce, Inc. announced on November 5, 2025, that it has entered into a Merger Agreement with Thoma Bravo, LLC. The company also disclosed that several demand letters and complaints have been filed by stockholders regarding the merger. Dayforce believes the allegations are without merit and has provided supplemental disclosures to avoid delaying the merger. The definitive proxy statement filed with the SEC contains detailed information about the merger and the stockholder actions.","2025-11-05 21:32:48",[],{"symbol":5,"accessionnumber":4326,"filingdate":319,"sec_url":4609,"tags":4610,"headline":4615,"summary":4616,"sector":9,"industry":4552,"date_processed":4617,"impact_score":4618,"exhibits":4619,"isLocked":4576},"https://www.sec.gov/Archives/edgar/data/1725057/000119312525256360/0001193125-25-256360-index.htm",{"2.02":4611,"9.01":4613},[4612],"General Statement",[4614],"Exhibits Furnished","Dayforce Reports Third Quarter 2025 Results with Moderate Growth","Dayforce, Inc. reported a net loss of $196.8 million for the third quarter of 2025, primarily due to higher costs and restructuring expenses related to the Thoma Bravo Transaction. Total revenue for the quarter was $482 million, reflecting a 10% increase from the same period in 2024. Despite the net loss, adjusted EBITDA increased to $147.3 million, indicating improved operational efficiency. The company saw growth in recurring services and professional services, with recurring revenue, excluding float, growing by 14%. However, the company did not provide forward-looking guidance due to the pending merger with Thoma Bravo.","2025-10-29 20:19:43","LOW",[4620],{"exhibit_number":4569,"htm_reference":4621,"full_url":4622},"day-ex99_1.htm","https://www.sec.gov/Archives/edgar/data/1725057/000119312525256360/day-ex99_1.htm",{"symbol":5,"accessionnumber":4333,"filingdate":340,"sec_url":4624,"tags":4625,"headline":4627,"summary":4628,"sector":9,"industry":4552,"date_processed":4629,"impact_score":4554,"exhibits":4630,"isLocked":4576},"https://www.sec.gov/Archives/edgar/data/1725057/000114036125038880/0001140361-25-038880-index.htm",{"8.01":4626},[4581,4603],"Dayforce, Inc. Announces Merger Agreement with Thoma Bravo","On August 20, 2025, Dayforce, Inc. entered into a Merger Agreement with Dawn Bidco, LLC and Dawn Acquisition Merger Sub, Inc. The Merger is subject to regulatory approvals and other customary conditions. The Hart-Scott-Rodino Antitrust Improvements Act waiting period expired on October 20, 2025, and the conditions under the Competition Act (Canada) were also met. The Merger remains subject to receipt of remaining regulatory clearances, approvals, and other customary closing conditions, including shareholder approval.","2025-10-22 12:31:40",[],{"symbol":5,"accessionnumber":4336,"filingdate":421,"sec_url":4632,"tags":4633,"headline":4635,"summary":4636,"sector":9,"industry":4552,"date_processed":4637,"impact_score":4554,"exhibits":4638,"isLocked":4576},"https://www.sec.gov/Archives/edgar/data/1725057/000172505725000125/0001725057-25-000125-index.htm",{"8.01":4634},[4603],"Dayforce, Inc. Transfers Pension Obligations to Nationwide Life & Annuity Insurance Company","On September 11, 2025, Dayforce, Inc. announced the transfer of its pension plan's defined benefit obligations to Nationwide Life & Annuity Insurance Company and Nationwide Life Insurance Company. This transfer, expected to complete in Q3 2025, involves a nonparticipating single premium group annuity contract covering approximately 6,200 participants. The transaction, funded by Plan assets and a $7 million cash contribution from Dayforce, Inc., will not alter the benefits payable to the participants. As a result, the Company anticipates a one-time non-cash pre-tax pension settlement charge of $170 million to $190 million in Q3 2025, pending finalization of actuarial assumptions.","2025-09-16 10:03:43",[],{"symbol":5,"accessionnumber":4339,"filingdate":464,"sec_url":4640,"tags":4641,"headline":4647,"summary":4648,"sector":9,"industry":4552,"date_processed":4649,"impact_score":4650,"exhibits":4651,"isLocked":4576},"https://www.sec.gov/Archives/edgar/data/1725057/000119312525184632/0001193125-25-184632-index.htm",{"1.01":4642,"7.01":4644,"9.01":4646},[4643],"New Major Contract",[4645],"Regulation FD Disclosure",[4614],"Dayforce Announces Definitive Agreement with Thoma Bravo for Merger","Dayforce, Inc. has entered into a definitive Agreement and Plan of Merger with Thoma Bravo, a leading software investment firm, in an all-cash transaction valued at US$12.3 billion. Under the terms of the agreement, Dayforce stockholders will receive US$70.00 per share in cash, representing a 32% premium over the unaffected closing share price on August 15, 2025. The transaction also includes a significant minority investment from a wholly owned subsidiary of the Abu Dhabi Investment Authority. The merger is expected to close in early 2026, subject to customary closing conditions, including approval by Dayforce stockholders and the receipt of required regulatory approvals. Upon completion, Dayforce's common stock will no longer be listed on any public stock exchange.","2025-08-22 16:03:17","MEDIUM",[4652,4656],{"exhibit_number":4653,"htm_reference":4654,"full_url":4655},"EX-2.1","d949165dex21.htm","https://www.sec.gov/Archives/edgar/data/1725057/000119312525184632/d949165dex21.htm",{"exhibit_number":4569,"htm_reference":4657,"full_url":4658},"d949165dex991.htm","https://www.sec.gov/Archives/edgar/data/1725057/000119312525184632/d949165dex991.htm",{"symbol":5,"accessionnumber":4342,"filingdate":466,"sec_url":4660,"tags":4661,"headline":4664,"summary":4665,"sector":9,"industry":4552,"date_processed":4666,"impact_score":4618,"exhibits":4667,"isLocked":4576},"https://www.sec.gov/Archives/edgar/data/1725057/000119312525183722/0001193125-25-183722-index.htm",{"7.01":4662,"9.01":4663},[4645],[4614],"Dayforce, Inc. Engaged in Advanced Acquisition Discussions with Thoma Bravo","On August 20, 2025, Dayforce, Inc. (NYSE: DAY; TSX: DAY) announced that it is engaged in advanced discussions with Thoma Bravo regarding a potential acquisition of the Company by Thoma Bravo for US$70 per share. The Company stated that there can be no assurances as to whether an agreement for a transaction will be reached or as to the price or terms of any such transaction.","2025-08-22 16:13:31",[4668],{"exhibit_number":4569,"htm_reference":4669,"full_url":4670},"d813078dex991.htm","https://www.sec.gov/Archives/edgar/data/1725057/000119312525183722/d813078dex991.htm",{"symbol":5,"accessionnumber":4348,"filingdate":522,"sec_url":4672,"tags":4673,"headline":4677,"summary":4678,"sector":9,"industry":4552,"date_processed":4679,"impact_score":4650,"exhibits":4680,"isLocked":4576},"https://www.sec.gov/Archives/edgar/data/1725057/000095017025103533/0000950170-25-103533-index.htm",{"2.02":4674,"9.01":4676},[4675],"Earnings Beat",[4614],"Dayforce Reports Strong Q2 2025 Financial Results with Revenue Growth and Increased Operating Profit","Dayforce, Inc. reported its financial results for the second quarter of 2025, showcasing a significant increase in total revenue and operating profit. The company reported total revenue of $464.7 million, an increase of 9.8% year-over-year on a GAAP basis, with an operating profit of $42.3 million, more than tripling from the previous year. The company also announced strong growth in recurring revenue and enhanced guidance for the full year, reflecting its confidence in continued growth. Exhibits provide further detail on financial performance and business developments.","2025-08-21 23:48:55",[4681],{"exhibit_number":4569,"htm_reference":4621,"full_url":4682},"https://www.sec.gov/Archives/edgar/data/1725057/000095017025103533/day-ex99_1.htm",{"symbol":5,"accessionnumber":4354,"filingdate":840,"sec_url":4684,"tags":4685,"headline":4688,"summary":4689,"sector":9,"industry":4552,"date_processed":4690,"impact_score":4650,"exhibits":4691,"isLocked":4576},"https://www.sec.gov/Archives/edgar/data/1725057/000095017025064988/0000950170-25-064988-index.htm",{"2.02":4686,"9.01":4687},[4675],[4614],"Dayforce Reports Strong Q1 2025 Results","Dayforce, Inc. reported strong financial results for the first quarter of 2025, with total revenue increasing by 11.7% year-over-year to $482 million. The company's recurring revenue, excluding float, grew by 15.0% to $323 million. Dayforce also announced the availability of its platform in the Microsoft Azure Marketplace and welcomed new customers, including a large entertainment and leisure company and a leading uniform and workplace solutions provider. The company expects total revenue for the second quarter of 2025 to be between $454 million and $460 million.","2025-08-22 23:09:01",[4692],{"exhibit_number":4569,"htm_reference":4621,"full_url":4693},"https://www.sec.gov/Archives/edgar/data/1725057/000095017025064988/day-ex99_1.htm",{"symbol":5,"accessionnumber":4357,"filingdate":844,"sec_url":4695,"tags":4696,"headline":4701,"summary":4702,"sector":9,"industry":4552,"date_processed":4703,"impact_score":4650,"exhibits":4704,"isLocked":4576},"https://www.sec.gov/Archives/edgar/data/1725057/000172505725000080/0001725057-25-000080-index.htm",{"5.07":4697},[4698,4699,4700],"Director Elections Results","Equity Plan Approved","Say-on-Pay Approved","Dayforce, Inc. Announces Voting Results from Annual Meeting of Stockholders","Dayforce, Inc. held its 2025 Annual Meeting of Stockholders on May 2, 2025. The meeting, which included 154,780,459 shares represented by a quorum, saw the approval of the election of directors, the advisory vote on executive compensation, the ratification of KPMG LLP as the independent auditor, and the amendment of the Company's Restated Certificate of Incorporation. Voting results for each proposal indicated significant shareholder support for all measures.","2025-08-23 00:20:11",[],{"symbol":5,"accessionnumber":4360,"filingdate":1051,"sec_url":4706,"tags":4707,"headline":4713,"summary":4714,"sector":9,"industry":4552,"date_processed":4715,"impact_score":4554,"exhibits":4716,"isLocked":4576},"https://www.sec.gov/Archives/edgar/data/1725057/000172505725000045/0001725057-25-000045-index.htm",{"5.02":4708,"9.01":4712},[4709,4710,4711],"New CEO Appointed","Key Executive Appointment","Executive Compensation Detail",[4614],"Dayforce, Inc. Approves 2025 Management Incentive Plan and Executive Compensation","On March 5, 2025, Dayforce, Inc.'s Board of Directors and Compensation Committee approved the 2025 Management Incentive Plan (MIP), which will provide incentive compensation to eligible employees based on key financial metrics for fiscal year 2025. The Board also approved equity awards for Named Executive Officers (NEOs) under the 2018 Equity Incentive Plan, including RSUs and performance stock units. Additionally, the Board adjusted the Chair and Chief Executive Officer's annual base salary from $800,000 to $1,000,000, effective March 5, 2025.","2025-08-23 22:08:38",[],{"symbol":5,"accessionnumber":4367,"filingdate":1080,"sec_url":4718,"tags":4719,"headline":4726,"summary":4727,"sector":9,"industry":4552,"date_processed":4728,"impact_score":4554,"exhibits":4729,"isLocked":4576},"https://www.sec.gov/Archives/edgar/data/1725057/000095017025027313/0000950170-25-027313-index.htm",{"2.05":4720,"7.01":4723,"9.01":4724},[4721,4722],"Mass Layoff","Restructuring Costs",[4645],[4725],"No viable tag","Dayforce Announces Restructuring Plan to Streamline Operations","On February 26, 2025, Dayforce, Inc. announced an efficiency plan aimed at driving profitable growth by reducing approximately 5% of its workforce by March 31, 2025. The plan is expected to incur restructuring charges of $18 million to $21 million in the first quarter of 2025, with additional non-cash charges for stock-based compensation. The company anticipates cost savings of $65 million in fiscal year 2025. The CEO has communicated this plan to employees, emphasizing support for those affected and continued focus on strategic growth.","2025-08-23 23:44:30",[],{"symbol":5,"accessionnumber":4370,"filingdate":1114,"sec_url":4731,"tags":4732,"headline":4738,"summary":4739,"sector":9,"industry":4552,"date_processed":4740,"impact_score":4650,"exhibits":4741,"isLocked":4576},"https://www.sec.gov/Archives/edgar/data/1725057/000119312525026652/0001193125-25-026652-index.htm",{"1.01":4733,"2.03":4735,"9.01":4737},[4734],"Financial Instrument Agreement",[4548,4736],"New Debt Issued",[4614],"Dayforce, Inc. Amends Credit Agreement to Reduce Interest Rates","On February 14, 2025, Dayforce, Inc. and its subsidiaries amended their Credit Agreement to effectuate a repricing of the existing senior secured term loan facility, resulting in a reduction of interest rates. The amendment replaces all outstanding term loans under the Existing Credit Agreement with new Refinancing Term Loans at lower interest rates, while also lowering the interest rate margin for revolving loans.","2025-11-12 23:48:53",[4742],{"exhibit_number":4743,"htm_reference":4744,"full_url":4745},"EX-10.1","d857804dex101.htm","https://www.sec.gov/Archives/edgar/data/1725057/000119312525026652/d857804dex101.htm",{"symbol":5,"accessionnumber":4373,"filingdate":1148,"sec_url":4747,"tags":4748,"headline":4751,"summary":4752,"sector":9,"industry":4552,"date_processed":4753,"impact_score":4618,"exhibits":4754,"isLocked":4576},"https://www.sec.gov/Archives/edgar/data/1725057/000095017025014155/0000950170-25-014155-index.htm",{"2.02":4749,"9.01":4750},[4612],[4614],"Dayforce, Inc. Announces Fourth Quarter and Fiscal Year 2024 Financial Results","On February 5, 2025, Dayforce, Inc. announced its unaudited financial results for the fourth quarter and fiscal year ended December 31, 2024. The announcement includes a press release which is furnished as Exhibit 99.1 to this Current Report on Form 8-K. No specific financial details are provided in the 8-K filing itself.","2025-11-14 23:39:33",[4755],{"exhibit_number":4569,"htm_reference":4621,"full_url":4756},"https://www.sec.gov/Archives/edgar/data/1725057/000095017025014155/day-ex99_1.htm",{"symbol":5,"accessionnumber":4376,"filingdate":1509,"sec_url":4758,"tags":4759,"headline":4763,"summary":4764,"sector":9,"industry":4552,"date_processed":4765,"impact_score":4618,"exhibits":4766,"isLocked":4576},"https://www.sec.gov/Archives/edgar/data/1725057/000095017024118591/0000950170-24-118591-index.htm",{"2.02":4760,"9.01":4761},[4612],[4762],"Pro Forma Financial Information","Dayforce Reports Strong Q3 2024 Financial Results and Updates Business Outlook","Dayforce, Inc. reported its financial results for the third quarter of 2024, showing a 17% increase in total revenue to $440.0 million and a 19% growth in recurring revenue to $333.2 million. The company repurchased approximately $30 million worth of shares under its $500 million share repurchase program. Dayforce also provided guidance for the fourth quarter of 2024 and the full year of 2025, with total revenue expected to increase by 15% to 16% on a GAAP basis and adjusted EBITDA margin forecasted to be above 31%.","2025-08-24 21:33:16",[],{"symbol":5,"accessionnumber":4386,"filingdate":1509,"sec_url":4768,"tags":4769,"headline":4772,"summary":4773,"sector":9,"industry":4552,"date_processed":4774,"impact_score":4650,"exhibits":4775,"isLocked":4576},"https://www.sec.gov/Archives/edgar/data/1725057/000095017024118584/0000950170-24-118584-index.htm",{"5.02":4770},[4771,4711],"New President Appointed","Dayforce, Inc. Announces Appointment of New President and Compensation Details","On September 5, 2024, Dayforce, Inc. appointed Stephen H. Holdridge as its new President and Chief Operating Officer. Additionally, on October 25, 2024, the Compensation Committee approved a one-time equity grant for Mr. Holdridge valued at $2.0 million, to be granted in restricted stock units vesting over three years. This equity award was made in recognition of Mr. Holdridge's promotion and increased responsibilities.","2025-08-24 21:32:56",[],{"symbol":5,"accessionnumber":4382,"filingdate":1509,"sec_url":4777,"tags":4778,"headline":4781,"summary":4782,"sector":9,"industry":4552,"date_processed":4783,"impact_score":4650,"exhibits":4784,"isLocked":4576},"https://www.sec.gov/Archives/edgar/data/1725057/000095017024118588/0000950170-24-118588-index.htm",{"5.03":4779},[4780],"Bylaw Amendment","Dayforce, Inc. Amends Bylaws to Enhance Governance","On October 29, 2024, Dayforce, Inc.'s Board of Directors approved an amendment and restatement of the Company's Fourth Amended and Restated Bylaws. The amendments include enhancing advance notice provisions for stockholders, refining disclosure requirements, clarifying the Board's authority over business proposals and director nominees, updating forum selection provisions, aligning resignation procedures for officers, and updating stockholder list access provisions.","2025-08-24 21:33:05",[],{"symbol":5,"accessionnumber":4389,"filingdate":1658,"sec_url":4786,"tags":4787,"headline":4791,"summary":4792,"sector":9,"industry":4552,"date_processed":4793,"impact_score":4650,"exhibits":4794,"isLocked":4576},"https://www.sec.gov/Archives/edgar/data/1725057/000119312524218966/0001193125-24-218966-index.htm",{"1.01":4788,"2.03":4789,"9.01":4790},[4734],[4736],[4725],"Dayforce, Inc. Announces Securitization Program via Receivables Purchase Agreement","On September 13, 2024, Dayforce, Inc. entered into a Receivables Purchase Agreement with financial institutions and MUFG Bank, LTD., as administrative agent. The agreement enables Dayforce Receivables LLC and Dayforce Canada Receivables LP to sell up to $150 million in eligible receivables on a revolving basis. The Securitization Program involves both trade receivables and earned wage receivables, the latter of which is part of the Company's On-Demand Pay functionality. The receivables will be divided into a sold pool and a pledged pool, with the sold pool receivables removed from the Company's consolidated balance sheet. Dayforce, Inc. also entered into a Performance Undertaking with the Agent to ensure the due performance of the Receivables Documents by its subsidiaries.","2025-08-23 23:03:41",[],{"symbol":5,"accessionnumber":4391,"filingdate":1681,"sec_url":4796,"tags":4797,"headline":4800,"summary":4801,"sector":9,"industry":4552,"date_processed":4802,"impact_score":4554,"exhibits":4803,"isLocked":4576},"https://www.sec.gov/Archives/edgar/data/1725057/000095017024103964/0000950170-24-103964-index.htm",{"5.02":4798},[4799,4709,4710],"New COO Appointed","Dayforce, Inc. Appoints New President and Chief Operating Officer","Dayforce, Inc. announced on September 4, 2024, that Stephen H. Holdridge has been appointed as President and Chief Operating Officer, effective September 5, 2024. Additionally, Christopher R. Armstrong was appointed as Executive Vice President, Chief Customer Officer, also effective September 5, 2024. Both executives will report to Mr. Holdridge.","2025-08-23 22:09:18",[],{"symbol":5,"accessionnumber":4397,"filingdate":1793,"sec_url":4805,"tags":4806,"headline":4811,"summary":4812,"sector":9,"industry":4552,"date_processed":4813,"impact_score":4554,"exhibits":4814,"isLocked":4576},"https://www.sec.gov/Archives/edgar/data/1725057/000095017024088231/0000950170-24-088231-index.htm",{"2.02":4807,"8.01":4808,"9.01":4810},[4549,4612],[4809],"Share Repurchase Program Announced",[4725],"Dayforce Q2 2024: Revenue Growth and Share Repurchase Program","Dayforce, Inc. announced its financial results for the second quarter of 2024, showing a 16% year-over-year increase in total revenue to $423.3 million and a 20% increase in recurring revenue to $321.6 million. Despite the revenue growth, the company reported a net loss of $1.8 million for Q2 2024. The Board approved a $500 million share repurchase program to mitigate stockholder dilution from stock-based compensation. The company also provided guidance for the third quarter and full year of 2024. Additionally, the exhibit detailed notable customer wins and platform enhancements.","2025-08-23 16:40:02",[],{"symbol":5,"accessionnumber":4400,"filingdate":2083,"sec_url":4816,"tags":4817,"headline":4819,"summary":4820,"sector":9,"industry":4552,"date_processed":4821,"impact_score":4650,"exhibits":4822,"isLocked":4576},"https://www.sec.gov/Archives/edgar/data/1725057/000095017024054675/0000950170-24-054675-index.htm",{"5.07":4818},[4698,4699,4700],"Dayforce, Inc. Corrects Voting Results from Annual Meeting in 8-K/A Filing","Dayforce, Inc. has amended its Current Report on Form 8-K filed on April 26, 2024, to correct a typographical error in the voting results reported for the annual meeting held on the same day. The corrected results, reported by the Company's independent inspector of election, show a high level of approval for the election of directors and the ratification of the appointment of KPMG LLP as the independent registered public accounting firm. The advisory vote on the compensation of named executive officers also received significant approval. The amendment has no impact on the outcome of the matters voted upon.","2025-08-22 18:11:06",[],{"symbol":5,"accessionnumber":4406,"filingdate":2099,"sec_url":4824,"tags":4825,"headline":4828,"summary":4829,"sector":9,"industry":4552,"date_processed":4830,"impact_score":4650,"exhibits":4831,"isLocked":4576},"https://www.sec.gov/Archives/edgar/data/1725057/000095017024050885/0000950170-24-050885-index.htm",{"2.02":4826,"9.01":4827},[4675],[4614],"Dayforce Reports Strong Q1 2024 Financial Results","Dayforce, Inc. reported a 16.4% increase in total revenue to $431.5 million and an adjusted operating profit of $109.1 million for Q1 2024, surpassing its guidance and showcasing robust growth in recurring revenue and customer additions.","2025-08-22 17:06:20",[4832],{"exhibit_number":4569,"htm_reference":4621,"full_url":4833},"https://www.sec.gov/Archives/edgar/data/1725057/000095017024050885/day-ex99_1.htm",{"symbol":5,"accessionnumber":4408,"filingdate":2112,"sec_url":4835,"tags":4836,"headline":4838,"summary":4839,"sector":9,"industry":4552,"date_processed":4840,"impact_score":4618,"exhibits":4841,"isLocked":4576},"https://www.sec.gov/Archives/edgar/data/1725057/000095017024049078/0000950170-24-049078-index.htm",{"5.07":4837},[4698,4700],"Dayforce, Inc. Announces Annual Meeting Stockholder Approvals","Dayforce, Inc. held its 2024 Annual Meeting of Stockholders on April 26, 2024. Stockholders approved the election of directors, the advisory vote on executive compensation, and ratified the appointment of KPMG LLP as the independent auditor for the fiscal year ending December 31, 2024. The voting results demonstrated strong support for the board and management decisions.","2025-08-22 16:03:54",[],{"symbol":5,"accessionnumber":4411,"filingdate":2273,"sec_url":4843,"tags":4844,"headline":4849,"summary":4850,"sector":9,"industry":4552,"date_processed":4851,"impact_score":4618,"exhibits":4852,"isLocked":4576},"https://www.sec.gov/Archives/edgar/data/1725057/000095017024027171/0000950170-24-027171-index.htm",{"5.02":4845,"8.01":4847,"9.01":4848},[4846,4711],"Executive Employment Agreement",[4725],[4614],"Dayforce, Inc. Approves 2024 Management Incentive Plan and Equity Grants","On February 29, 2024, Dayforce, Inc.'s Compensation Committee approved the 2024 Management Incentive Plan, which ties incentive compensation for executive officers and certain employees to the achievement of specific financial goals. Additionally, equity awards were granted to management and key employees under the 2018 Equity Incentive Plan, based on various performance metrics.","2025-08-22 06:43:44",[4853],{"exhibit_number":4743,"htm_reference":4854,"full_url":4855},"day-ex10_1.htm","https://www.sec.gov/Archives/edgar/data/1725057/000095017024027171/day-ex10_1.htm",{"symbol":5,"accessionnumber":4413,"filingdate":2285,"sec_url":4857,"tags":4858,"headline":4864,"summary":4865,"sector":9,"industry":4552,"date_processed":4866,"impact_score":4650,"exhibits":4867,"isLocked":4576},"https://www.sec.gov/Archives/edgar/data/1725057/000095017024023418/0000950170-24-023418-index.htm",{"1.01":4859,"1.02":4860,"2.03":4862,"9.01":4863},[4734],[4861],"Contract Termination",[4736,4548],[4725],"Dayforce, Inc. Enters New Credit Agreement and Terminates Existing Facility","On February 29, 2024, Dayforce, Inc. entered into a new Credit Agreement establishing senior secured term loan facilities totaling $650.0 million and a senior secured revolving credit facility of $350.0 million, replacing its former credit facility dated April 30, 2018. The new facilities mature in 2029 and 2031, respectively, and are secured by a lien on substantially all assets of the Company and its Guarantors. The Company repaid all obligations under the former credit facility without incurring prepayment penalties.","2025-08-22 06:09:07",[4868],{"exhibit_number":4743,"htm_reference":4854,"full_url":4869},"https://www.sec.gov/Archives/edgar/data/1725057/000095017024023418/day-ex10_1.htm",{"symbol":5,"accessionnumber":4419,"filingdate":2350,"sec_url":4871,"tags":4872,"headline":4875,"summary":4876,"sector":9,"industry":4552,"date_processed":4877,"impact_score":4618,"exhibits":4878,"isLocked":4576},"https://www.sec.gov/Archives/edgar/data/1725057/000095017024011948/0000950170-24-011948-index.htm",{"2.02":4873,"9.01":4874},[4612],[4614],"Dayforce, Inc. Announces Fourth Quarter and Fiscal Year 2023 Financial Results","On February 7, 2024, Dayforce, Inc. announced its unaudited financial results for the fourth quarter and fiscal year ended December 31, 2023. The company issued a press release which is furnished as Exhibit 99.1 to this current report. The specific financial details and results are not included in the 8-K filing itself but are referenced as being part of the furnished press release.","2025-08-22 02:22:41",[4879],{"exhibit_number":4569,"htm_reference":4621,"full_url":4880},"https://www.sec.gov/Archives/edgar/data/1725057/000095017024011948/day-ex99_1.htm",{"symbol":5,"accessionnumber":4422,"filingdate":2369,"sec_url":4882,"tags":4883,"headline":4890,"summary":4891,"sector":9,"industry":4552,"date_processed":4892,"impact_score":4650,"exhibits":4893,"isLocked":4576},"https://www.sec.gov/Archives/edgar/data/1725057/000095017024009619/0000950170-24-009619-index.htm",{"5.03":4884,"7.01":4887,"9.01":4888},[4885,4886,4780],"Corporate Name Change","Articles of Incorporation Amendment",[4645],[4889,4762,4614],"Acquired Business Financial Statements","Dayforce, Inc. Announces Corporate Name Change from Ceridian HCM Holding Inc.","Dayforce, Inc. (formerly Ceridian HCM Holding Inc.) announced on January 31, 2024, a change in its legal name and brand to Dayforce, Inc. This change was approved by the Board of Directors and is effective as of January 31, 2024. The company also amended its Certificate of Incorporation, Restated Certificate of Incorporation, and Bylaws to reflect the new name. Additionally, the company's common stock will cease trading under the ticker symbol 'CDAY' and begin trading under 'DAY' on the New York Stock Exchange and Toronto Stock Exchange effective February 1, 2024. A press release was issued on February 1, 2024, announcing the name change.","2025-08-22 01:38:43",[4894,4897,4900,4904],{"exhibit_number":4557,"htm_reference":4895,"full_url":4896},"day-ex3_1.htm","https://www.sec.gov/Archives/edgar/data/1725057/000095017024009619/day-ex3_1.htm",{"exhibit_number":4561,"htm_reference":4898,"full_url":4899},"day-ex3_2.htm","https://www.sec.gov/Archives/edgar/data/1725057/000095017024009619/day-ex3_2.htm",{"exhibit_number":4901,"htm_reference":4902,"full_url":4903},"EX-3.3","day-ex3_3.htm","https://www.sec.gov/Archives/edgar/data/1725057/000095017024009619/day-ex3_3.htm",{"exhibit_number":4569,"htm_reference":4621,"full_url":4905},"https://www.sec.gov/Archives/edgar/data/1725057/000095017024009619/day-ex99_1.htm",null,1789889685861]