[{"data":1,"prerenderedAt":5869},["ShallowReactive",2],{"company-overview-DDOG":3},{"company_profile":4,"ohlc":24,"spy":3979,"trading_signals":5255,"company_actions":5373,"filings_8k":5615,"report_history":5868,"insider_summary":5868,"filings_summary":5868,"financials_summary":5868,"institutional_summary":5868,"seo_links":5868},{"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},"DDOG","Datadog Inc.","NASDAQ","XNGS","Technology","Software - Application",6500,"https://www.datadoghq.com","Datadog Inc. is a comprehensive monitoring and analytics platform for developers, IT operations teams, and business users in the technology sector. Its primary function is to enhance the understanding of system performance and related issues through a unified view of software environments, infrastructure, and applications. Datadog enables real-time insights, offering tools such as log management, monitoring, and security services across the entire stack of cloud applications. This service is essential for businesses that rely on complex cloud-based architectures and seek to optimize performance while troubleshooting issues efficiently. Datadog significantly impacts industries such as finance, healthcare, and e-commerce, where robust IT infrastructure monitoring translates directly to enhanced user experiences and operational continuity. Since its founding in 2010 and its headquarters located in New York City, Datadog has grown into a market leader by addressing the evolving needs of modern IT ecosystems, emphasizing the critical role of analytics and monitoring in digital transformation strategies.","Common Stock","Mr. Olivier  Pomel","620 8th Avenue","New York",10018,"NY","United States","866 329 4466","2025-03-08 00:00:00","True",[25,30,36,42,47,53,59,64,69,75,81,87,93,99,105,111,116,122,128,134,140,146,151,157,163,169,175,181,187,193,199,204,210,216,222,228,234,240,246,252,257,263,269,275,281,287,293,299,305,311,317,323,328,334,340,346,351,356,361,367,372,378,384,390,396,401,407,412,418,424,429,435,441,447,453,459,465,470,476,482,488,494,500,505,511,517,523,529,535,541,547,553,559,565,571,577,583,589,595,601,607,612,618,624,630,636,642,648,654,660,666,672,678,684,690,696,701,707,713,719,725,731,737,743,749,755,761,766,771,777,783,789,794,800,805,810,815,820,826,832,838,844,850,856,861,865,871,877,882,887,893,899,905,911,917,922,928,934,939,945,951,957,963,969,974,979,985,991,997,1002,1007,1012,1018,1022,1027,1033,1038,1044,1050,1055,1061,1067,1072,1078,1083,1089,1095,1101,1107,1112,1117,1123,1128,1134,1140,1146,1152,1158,1163,1169,1175,1181,1187,1193,1198,1203,1209,1215,1221,1227,1233,1239,1245,1251,1257,1263,1269,1275,1281,1287,1293,1299,1304,1309,1315,1321,1325,1331,1334,1340,1345,1351,1356,1361,1367,1372,1377,1382,1387,1392,1398,1404,1410,1416,1421,1427,1433,1439,1445,1450,1456,1462,1468,1474,1480,1486,1492,1497,1502,1508,1514,1520,1526,1532,1538,1544,1549,1554,1559,1565,1571,1576,1582,1588,1594,1600,1604,1610,1616,1621,1626,1632,1637,1641,1645,1649,1654,1660,1666,1672,1678,1684,1690,1695,1701,1707,1711,1717,1722,1728,1732,1735,1740,1746,1750,1754,1760,1766,1772,1778,1782,1786,1790,1795,1800,1806,1812,1816,1822,1827,1833,1839,1844,1850,1855,1861,1867,1873,1879,1884,1890,1896,1902,1908,1914,1920,1925,1931,1936,1940,1946,1952,1958,1964,1970,1976,1981,1987,1992,1998,2004,2010,2015,2020,2026,2032,2038,2044,2050,2056,2060,2066,2072,2078,2083,2089,2095,2101,2107,2112,2118,2124,2129,2135,2140,2146,2152,2157,2162,2168,2174,2180,2185,2190,2196,2201,2206,2211,2217,2223,2228,2233,2239,2245,2250,2256,2261,2267,2272,2278,2283,2288,2294,2298,2303,2309,2314,2319,2324,2329,2335,2340,2345,2350,2356,2361,2365,2370,2375,2380,2385,2391,2396,2400,2406,2412,2416,2422,2427,2431,2436,2442,2448,2454,2460,2465,2470,2475,2481,2487,2492,2498,2502,2507,2513,2519,2524,2530,2536,2541,2547,2551,2554,2560,2566,2572,2578,2583,2589,2595,2599,2604,2608,2613,2617,2622,2625,2629,2635,2640,2646,2650,2654,2659,2664,2670,2675,2680,2684,2689,2695,2700,2703,2708,2713,2717,2722,2728,2733,2738,2744,2750,2755,2761,2767,2770,2775,2781,2784,2789,2793,2798,2804,2810,2816,2821,2826,2832,2838,2844,2849,2854,2859,2863,2868,2873,2877,2883,2889,2893,2895,2900,2904,2909,2913,2919,2925,2929,2935,2940,2946,2952,2958,2964,2970,2973,2977,2983,2988,2994,2998,3004,3009,3013,3018,3022,3026,3030,3035,3039,3044,3050,3054,3057,3062,3065,3069,3074,3077,3082,3087,3093,3098,3103,3106,3109,3115,3119,3124,3129,3133,3138,3143,3149,3153,3159,3164,3168,3173,3177,3183,3188,3192,3195,3198,3204,3207,3212,3216,3221,3226,3230,3235,3238,3244,3249,3255,3261,3267,3272,3275,3280,3286,3291,3295,3301,3306,3311,3314,3320,3324,3327,3331,3335,3339,3344,3348,3352,3357,3363,3367,3371,3376,3382,3386,3389,3392,3395,3398,3403,3407,3411,3415,3419,3422,3427,3429,3434,3438,3444,3448,3452,3455,3459,3463,3467,3472,3476,3479,3484,3488,3492,3497,3502,3507,3511,3517,3521,3526,3532,3535,3540,3544,3548,3553,3557,3561,3564,3569,3574,3579,3585,3591,3596,3601,3604,3607,3611,3615,3619,3625,3628,3633,3637,3641,3646,3649,3653,3659,3663,3669,3671,3676,3681,3683,3686,3692,3696,3700,3703,3706,3709,3715,3718,3722,3728,3734,3738,3743,3746,3751,3757,3762,3766,3772,3778,3783,3788,3793,3799,3805,3811,3817,3823,3829,3834,3840,3846,3851,3857,3863,3869,3874,3880,3886,3892,3898,3904,3910,3915,3921,3927,3933,3938,3944,3949,3955,3961,3964,3969,3974],{"symbol":5,"time":26,"open":27,"high":27,"low":28,"close":29},"2026-09-18",238.96,228.6,229.92,{"symbol":5,"time":31,"open":32,"high":33,"low":34,"close":35},"2026-09-17",229.62,239.04,227.37,236,{"symbol":5,"time":37,"open":38,"high":39,"low":40,"close":41},"2026-09-16",229.13,236.86,227,230.79,{"symbol":5,"time":43,"open":44,"high":45,"low":44,"close":46},"2026-09-15",224.06,232.79,230.27,{"symbol":5,"time":48,"open":49,"high":50,"low":51,"close":52},"2026-09-14",225.02,233.69,220.72,230.05,{"symbol":5,"time":54,"open":55,"high":56,"low":57,"close":58},"2026-09-11",221.72,225.31,218.27,221.21,{"symbol":5,"time":60,"open":61,"high":62,"low":63,"close":55},"2026-09-10",221.34,227.58,219.31,{"symbol":5,"time":65,"open":66,"high":67,"low":66,"close":68},"2026-09-09",209.04,225.96,225.27,{"symbol":5,"time":70,"open":71,"high":72,"low":73,"close":74},"2026-09-08",207,211.18,203.24,210.23,{"symbol":5,"time":76,"open":77,"high":78,"low":79,"close":80},"2026-09-04",212.19,214.71,210.95,212.93,{"symbol":5,"time":82,"open":83,"high":84,"low":85,"close":86},"2026-09-03",220,221,210.54,214.76,{"symbol":5,"time":88,"open":89,"high":90,"low":91,"close":92},"2026-09-02",219.46,219.79,208.22,209.23,{"symbol":5,"time":94,"open":95,"high":96,"low":97,"close":98},"2026-09-01",232.88,237.38,223.02,223.84,{"symbol":5,"time":100,"open":101,"high":102,"low":103,"close":104},"2026-08-31",233.97,239.7,232.3,237.04,{"symbol":5,"time":106,"open":107,"high":108,"low":109,"close":110},"2026-08-28",240.22,247.88,235.73,236.98,{"symbol":5,"time":112,"open":113,"high":114,"low":35,"close":115},"2026-08-27",237,251.99,242.93,{"symbol":5,"time":117,"open":118,"high":119,"low":120,"close":121},"2026-08-26",220.46,234.95,219,227.67,{"symbol":5,"time":123,"open":124,"high":125,"low":126,"close":127},"2026-08-25",226.89,229.08,221.31,222.99,{"symbol":5,"time":129,"open":130,"high":131,"low":132,"close":133},"2026-08-24",234.41,234.53,225.67,225.77,{"symbol":5,"time":135,"open":136,"high":137,"low":138,"close":139},"2026-08-21",235.15,236.31,228.76,235.62,{"symbol":5,"time":141,"open":142,"high":143,"low":144,"close":145},"2026-08-20",233.27,236.56,227.11,232.55,{"symbol":5,"time":147,"open":148,"high":148,"low":149,"close":150},"2026-08-19",246.66,232.16,233.52,{"symbol":5,"time":152,"open":153,"high":154,"low":155,"close":156},"2026-08-18",248.79,253.45,243,246,{"symbol":5,"time":158,"open":159,"high":160,"low":161,"close":162},"2026-08-17",250.62,254.33,244.48,247.32,{"symbol":5,"time":164,"open":165,"high":166,"low":167,"close":168},"2026-08-14",252.39,257.96,248.39,255.46,{"symbol":5,"time":170,"open":171,"high":172,"low":173,"close":174},"2026-08-13",241.27,253.55,240.82,252.24,{"symbol":5,"time":176,"open":177,"high":178,"low":179,"close":180},"2026-08-12",240.19,255.48,239.34,240.91,{"symbol":5,"time":182,"open":183,"high":184,"low":185,"close":186},"2026-08-11",256.63,258.25,246.33,246.78,{"symbol":5,"time":188,"open":189,"high":190,"low":191,"close":192},"2026-08-10",231.2,262.99,229.76,260.78,{"symbol":5,"time":194,"open":195,"high":196,"low":197,"close":198},"2026-08-07",234.81,248.35,233.2,233.93,{"symbol":5,"time":200,"open":201,"high":155,"low":202,"close":203},"2026-08-06",227.45,225.26,229.29,{"symbol":5,"time":205,"open":206,"high":207,"low":208,"close":209},"2026-08-05",291.43,292.72,283,283.17,{"symbol":5,"time":211,"open":212,"high":213,"low":214,"close":215},"2026-08-04",272.03,289.9,271.6,288.15,{"symbol":5,"time":217,"open":218,"high":219,"low":220,"close":221},"2026-08-03",272.19,278.68,267.5,273.6,{"symbol":5,"time":223,"open":224,"high":225,"low":226,"close":227},"2026-07-31",271.5,278.76,263.78,267.97,{"symbol":5,"time":229,"open":230,"high":231,"low":232,"close":233},"2026-07-30",263.8,270.33,262.61,268.56,{"symbol":5,"time":235,"open":236,"high":237,"low":238,"close":239},"2026-07-29",252.88,273.73,252.5,264.2,{"symbol":5,"time":241,"open":242,"high":243,"low":244,"close":245},"2026-07-28",255.17,255.54,237.67,250.88,{"symbol":5,"time":247,"open":248,"high":249,"low":250,"close":251},"2026-07-27",254.49,257.86,249,251.86,{"symbol":5,"time":253,"open":254,"high":254,"low":255,"close":256},"2026-07-24",248.44,241.18,246.86,{"symbol":5,"time":258,"open":259,"high":260,"low":261,"close":262},"2026-07-23",246.57,248.97,241.96,244.39,{"symbol":5,"time":264,"open":265,"high":266,"low":267,"close":268},"2026-07-22",251.77,252.26,243.62,245.77,{"symbol":5,"time":270,"open":271,"high":272,"low":273,"close":274},"2026-07-21",258.5,263.32,251.83,254.79,{"symbol":5,"time":276,"open":277,"high":278,"low":279,"close":280},"2026-07-20",258.59,268.83,257.08,263.2,{"symbol":5,"time":282,"open":283,"high":284,"low":285,"close":286},"2026-07-17",255.9,264.48,248.61,258.69,{"symbol":5,"time":288,"open":289,"high":290,"low":291,"close":292},"2026-07-16",264.82,266.91,254.54,262.32,{"symbol":5,"time":294,"open":295,"high":296,"low":297,"close":298},"2026-07-15",274,276.7,261.23,264.46,{"symbol":5,"time":300,"open":301,"high":302,"low":303,"close":304},"2026-07-14",255.59,271.12,252.02,270.73,{"symbol":5,"time":306,"open":307,"high":308,"low":309,"close":310},"2026-07-13",256.71,264.27,250.14,260.24,{"symbol":5,"time":312,"open":313,"high":314,"low":315,"close":316},"2026-07-10",270.41,271.54,255.39,257.54,{"symbol":5,"time":318,"open":319,"high":320,"low":321,"close":322},"2026-07-09",258.11,271.27,256,269,{"symbol":5,"time":324,"open":238,"high":325,"low":326,"close":327},"2026-07-08",261.89,249.74,261.09,{"symbol":5,"time":329,"open":330,"high":331,"low":332,"close":333},"2026-07-07",257.13,269.95,254.87,256.81,{"symbol":5,"time":335,"open":336,"high":337,"low":338,"close":339},"2026-07-06",249.79,262.84,248.01,255.37,{"symbol":5,"time":341,"open":342,"high":343,"low":344,"close":345},"2026-07-02",261.74,266.13,257.29,260.36,{"symbol":5,"time":347,"open":348,"high":349,"low":350,"close":284},"2026-07-01",268.39,271.26,261.5,{"symbol":5,"time":352,"open":353,"high":354,"low":355,"close":345},"2026-06-30",246.5,261.31,245,{"symbol":5,"time":357,"open":355,"high":358,"low":359,"close":360},"2026-06-29",252.25,240.13,248.57,{"symbol":5,"time":362,"open":363,"high":364,"low":365,"close":366},"2026-06-26",224.94,242.04,223.68,239.77,{"symbol":5,"time":368,"open":369,"high":365,"low":370,"close":371},"2026-06-25",218.04,212.73,220.94,{"symbol":5,"time":373,"open":374,"high":375,"low":376,"close":377},"2026-06-24",218.2,225.69,218,222.65,{"symbol":5,"time":379,"open":380,"high":381,"low":382,"close":383},"2026-06-23",221.06,225.68,219.44,220.57,{"symbol":5,"time":385,"open":386,"high":387,"low":388,"close":389},"2026-06-22",221.77,228.38,216.46,221.37,{"symbol":5,"time":391,"open":392,"high":393,"low":394,"close":395},"2026-06-18",224.04,225.59,215.3,223,{"symbol":5,"time":397,"open":398,"high":35,"low":399,"close":400},"2026-06-17",231,225.83,226.63,{"symbol":5,"time":402,"open":403,"high":404,"low":405,"close":406},"2026-06-16",233.23,236.52,225.19,231.11,{"symbol":5,"time":408,"open":35,"high":409,"low":410,"close":411},"2026-06-15",238.67,228.25,233.09,{"symbol":5,"time":413,"open":414,"high":415,"low":416,"close":417},"2026-06-12",235.43,236.81,227.24,229.9,{"symbol":5,"time":419,"open":420,"high":421,"low":422,"close":423},"2026-06-11",228.64,234.78,224.53,234.24,{"symbol":5,"time":425,"open":426,"high":427,"low":83,"close":428},"2026-06-10",224.86,234.26,227.63,{"symbol":5,"time":430,"open":431,"high":432,"low":433,"close":434},"2026-06-09",230.45,236.83,219.08,227.34,{"symbol":5,"time":436,"open":437,"high":438,"low":439,"close":440},"2026-06-08",236.72,240.79,228.74,231.68,{"symbol":5,"time":442,"open":443,"high":444,"low":445,"close":446},"2026-06-05",237.4,241.61,230.57,234.11,{"symbol":5,"time":448,"open":449,"high":450,"low":451,"close":452},"2026-06-04",250.07,251.4,240.29,243.6,{"symbol":5,"time":454,"open":455,"high":456,"low":457,"close":458},"2026-06-03",260.27,262.2,245.63,250.33,{"symbol":5,"time":460,"open":461,"high":462,"low":463,"close":464},"2026-06-02",264.25,274.98,260.37,269.13,{"symbol":5,"time":466,"open":265,"high":467,"low":468,"close":469},"2026-06-01",278.7,249.44,277.49,{"symbol":5,"time":471,"open":472,"high":473,"low":474,"close":475},"2026-05-29",234,249.81,228.5,247.35,{"symbol":5,"time":477,"open":478,"high":479,"low":480,"close":481},"2026-05-28",232.63,235,222.35,225.24,{"symbol":5,"time":483,"open":484,"high":485,"low":486,"close":487},"2026-05-27",221.16,226.48,219.49,221.81,{"symbol":5,"time":489,"open":490,"high":491,"low":492,"close":493},"2026-05-26",222.5,225.9,218.33,223.65,{"symbol":5,"time":495,"open":496,"high":497,"low":498,"close":499},"2026-05-22",220.95,224.77,218.72,222.32,{"symbol":5,"time":501,"open":502,"high":503,"low":504,"close":369},"2026-05-21",211.5,219.16,209.56,{"symbol":5,"time":506,"open":507,"high":508,"low":509,"close":510},"2026-05-20",212.39,220.35,210.56,212.24,{"symbol":5,"time":512,"open":513,"high":514,"low":515,"close":516},"2026-05-19",210.25,215.68,207.1,215.15,{"symbol":5,"time":518,"open":519,"high":520,"low":521,"close":522},"2026-05-18",205.14,210.83,203.2,208.82,{"symbol":5,"time":524,"open":525,"high":526,"low":527,"close":528},"2026-05-15",200.49,211.28,199.91,207.98,{"symbol":5,"time":530,"open":531,"high":532,"low":533,"close":534},"2026-05-14",204.45,205,197.55,202.84,{"symbol":5,"time":536,"open":537,"high":538,"low":539,"close":540},"2026-05-13",199.49,205.44,195.39,205.31,{"symbol":5,"time":542,"open":543,"high":544,"low":545,"close":546},"2026-05-12",200.7,203,195.01,199.94,{"symbol":5,"time":548,"open":549,"high":550,"low":551,"close":552},"2026-05-11",196.26,203.58,193.16,202.32,{"symbol":5,"time":554,"open":555,"high":556,"low":557,"close":558},"2026-05-08",185.5,200.36,185,200.16,{"symbol":5,"time":560,"open":561,"high":562,"low":563,"close":564},"2026-05-07",187.99,198.6,179.47,188.73,{"symbol":5,"time":566,"open":567,"high":568,"low":569,"close":570},"2026-05-06",143.72,145.69,140.71,143.71,{"symbol":5,"time":572,"open":573,"high":574,"low":575,"close":576},"2026-05-05",147.71,150,144.5,145.73,{"symbol":5,"time":578,"open":579,"high":580,"low":581,"close":582},"2026-05-04",141.52,147.33,139.01,146.69,{"symbol":5,"time":584,"open":585,"high":586,"low":587,"close":588},"2026-05-01",138.5,142.75,135.38,140.53,{"symbol":5,"time":590,"open":591,"high":592,"low":593,"close":594},"2026-04-30",133.05,137,128,132.19,{"symbol":5,"time":596,"open":597,"high":598,"low":599,"close":600},"2026-04-29",130.35,134.63,128.68,133.98,{"symbol":5,"time":602,"open":603,"high":604,"low":605,"close":606},"2026-04-28",133.4,136,131.06,131.55,{"symbol":5,"time":608,"open":609,"high":610,"low":593,"close":611},"2026-04-27",129.4,133.58,132.66,{"symbol":5,"time":613,"open":614,"high":615,"low":616,"close":617},"2026-04-24",128.13,129.61,124.32,129.48,{"symbol":5,"time":619,"open":620,"high":621,"low":622,"close":623},"2026-04-23",127.83,130,124.45,127.86,{"symbol":5,"time":625,"open":626,"high":627,"low":628,"close":629},"2026-04-22",129.59,133.33,129.36,132.14,{"symbol":5,"time":631,"open":632,"high":633,"low":634,"close":635},"2026-04-21",131.34,135.96,128.67,129.29,{"symbol":5,"time":637,"open":638,"high":639,"low":640,"close":641},"2026-04-20",125.01,129.82,123.5,129.74,{"symbol":5,"time":643,"open":644,"high":645,"low":646,"close":647},"2026-04-17",126.65,128.43,123.81,126.61,{"symbol":5,"time":649,"open":650,"high":651,"low":652,"close":653},"2026-04-16",128.39,128.75,122.6,123.47,{"symbol":5,"time":655,"open":656,"high":657,"low":658,"close":659},"2026-04-15",113.99,121.18,112.45,121.06,{"symbol":5,"time":661,"open":662,"high":663,"low":664,"close":665},"2026-04-14",110.25,113.16,108.79,110.57,{"symbol":5,"time":667,"open":668,"high":669,"low":670,"close":671},"2026-04-13",105.33,110.27,103.3,110.08,{"symbol":5,"time":673,"open":674,"high":675,"low":676,"close":677},"2026-04-10",109,109.61,100.8,105.37,{"symbol":5,"time":679,"open":680,"high":681,"low":682,"close":683},"2026-04-09",118.68,119.45,108.51,108.98,{"symbol":5,"time":685,"open":686,"high":687,"low":688,"close":689},"2026-04-08",122.47,123.32,116.1,116.5,{"symbol":5,"time":691,"open":692,"high":693,"low":694,"close":695},"2026-04-07",115,117.91,111.7,116.54,{"symbol":5,"time":697,"open":698,"high":699,"low":700,"close":689},"2026-04-06",117.25,119.1,114.56,{"symbol":5,"time":702,"open":703,"high":704,"low":705,"close":706},"2026-04-02",117.28,121.45,113.71,120.36,{"symbol":5,"time":708,"open":709,"high":710,"low":711,"close":712},"2026-04-01",120.53,121.99,116.99,118.67,{"symbol":5,"time":714,"open":715,"high":716,"low":717,"close":718},"2026-03-31",116.9,119.94,114.52,118.05,{"symbol":5,"time":720,"open":721,"high":722,"low":723,"close":724},"2026-03-30",115.96,119.57,113.11,115.81,{"symbol":5,"time":726,"open":727,"high":728,"low":729,"close":730},"2026-03-27",120,120.64,112.66,114.48,{"symbol":5,"time":732,"open":733,"high":734,"low":735,"close":736},"2026-03-26",122.39,127.45,121.08,124.3,{"symbol":5,"time":738,"open":739,"high":740,"low":741,"close":742},"2026-03-25",124.91,127.47,122.12,123.29,{"symbol":5,"time":744,"open":745,"high":746,"low":747,"close":748},"2026-03-24",128.3,128.34,121.72,122.57,{"symbol":5,"time":750,"open":751,"high":752,"low":753,"close":754},"2026-03-23",125.98,130.58,124,129.23,{"symbol":5,"time":756,"open":757,"high":758,"low":759,"close":760},"2026-03-20",128.16,128.45,124.47,125.08,{"symbol":5,"time":762,"open":763,"high":603,"low":764,"close":765},"2026-03-19",130.85,126.73,129.94,{"symbol":5,"time":767,"open":768,"high":769,"low":768,"close":770},"2026-03-18",127.39,133.6,131.26,{"symbol":5,"time":772,"open":773,"high":774,"low":775,"close":776},"2026-03-17",126.44,132.15,126.01,128.87,{"symbol":5,"time":778,"open":779,"high":780,"low":781,"close":782},"2026-03-16",125.81,129.26,125.39,126.57,{"symbol":5,"time":784,"open":785,"high":786,"low":787,"close":788},"2026-03-13",127.24,129.78,123.24,124.52,{"symbol":5,"time":790,"open":791,"high":792,"low":791,"close":793},"2026-03-12",126.45,131.33,127.16,{"symbol":5,"time":795,"open":796,"high":797,"low":798,"close":799},"2026-03-11",124.35,127.73,123.25,127.49,{"symbol":5,"time":801,"open":802,"high":609,"low":803,"close":804},"2026-03-10",128.89,121.95,123.08,{"symbol":5,"time":806,"open":807,"high":808,"low":807,"close":809},"2026-03-09",124.08,128.69,128.56,{"symbol":5,"time":811,"open":812,"high":813,"low":812,"close":814},"2026-03-06",120.27,126.17,125.75,{"symbol":5,"time":816,"open":817,"high":818,"low":817,"close":819},"2026-03-05",118.55,125.21,122.36,{"symbol":5,"time":821,"open":822,"high":823,"low":824,"close":825},"2026-03-04",111.22,120.4,111,118.33,{"symbol":5,"time":827,"open":828,"high":829,"low":830,"close":831},"2026-03-03",106.66,113.93,105.17,111.77,{"symbol":5,"time":833,"open":834,"high":835,"low":836,"close":837},"2026-03-02",109.17,112.23,108.75,111.11,{"symbol":5,"time":839,"open":840,"high":841,"low":842,"close":843},"2026-02-27",112.76,113.47,109.4,111.96,{"symbol":5,"time":845,"open":846,"high":847,"low":848,"close":849},"2026-02-26",112.89,117.85,112.19,116.46,{"symbol":5,"time":851,"open":852,"high":853,"low":854,"close":855},"2026-02-25",104.87,110.85,104.43,110.33,{"symbol":5,"time":857,"open":858,"high":859,"low":860,"close":854},"2026-02-24",101.44,105.78,98.01,{"symbol":5,"time":862,"open":863,"high":863,"low":858,"close":864},"2026-02-23",113.87,102.62,{"symbol":5,"time":866,"open":867,"high":868,"low":869,"close":870},"2026-02-20",119.02,123.06,114.78,115.66,{"symbol":5,"time":872,"open":873,"high":874,"low":875,"close":876},"2026-02-19",121.74,121.81,118.42,120.6,{"symbol":5,"time":878,"open":711,"high":879,"low":880,"close":881},"2026-02-18",122.29,115.6,121.78,{"symbol":5,"time":883,"open":773,"high":884,"low":885,"close":886},"2026-02-17",129.83,120.13,122.56,{"symbol":5,"time":888,"open":889,"high":890,"low":891,"close":892},"2026-02-13",126.87,129.47,122.52,125.2,{"symbol":5,"time":894,"open":895,"high":896,"low":897,"close":898},"2026-02-12",131.05,133.35,121.77,126.13,{"symbol":5,"time":900,"open":901,"high":902,"low":903,"close":904},"2026-02-11",131.16,131.38,122.31,127.33,{"symbol":5,"time":906,"open":907,"high":908,"low":909,"close":910},"2026-02-10",124.18,133.44,123.31,129.67,{"symbol":5,"time":912,"open":913,"high":914,"low":915,"close":916},"2026-02-09",115.05,115.85,111.48,114.01,{"symbol":5,"time":918,"open":674,"high":919,"low":920,"close":921},"2026-02-06",112.38,105.66,111.69,{"symbol":5,"time":923,"open":924,"high":925,"low":926,"close":927},"2026-02-05",112.95,114.65,105.8,106.73,{"symbol":5,"time":929,"open":930,"high":931,"low":932,"close":933},"2026-02-04",118.94,119.76,113.02,115.71,{"symbol":5,"time":935,"open":936,"high":936,"low":937,"close":938},"2026-02-03",128.72,117.3,119.66,{"symbol":5,"time":940,"open":941,"high":942,"low":943,"close":944},"2026-02-02",129.69,131.44,127.71,129.05,{"symbol":5,"time":946,"open":947,"high":948,"low":949,"close":950},"2026-01-30",127.99,130.42,127.2,129.32,{"symbol":5,"time":952,"open":953,"high":954,"low":955,"close":956},"2026-01-29",134.37,136.64,125.61,128.18,{"symbol":5,"time":958,"open":959,"high":960,"low":961,"close":962},"2026-01-28",139.66,143.39,139.02,140.56,{"symbol":5,"time":964,"open":965,"high":966,"low":967,"close":968},"2026-01-27",140.92,141.9,136.34,138.21,{"symbol":5,"time":970,"open":971,"high":972,"low":973,"close":954},"2026-01-26",130.15,137.08,130.13,{"symbol":5,"time":975,"open":976,"high":977,"low":978,"close":973},"2026-01-23",130.5,131.86,129.09,{"symbol":5,"time":980,"open":981,"high":982,"low":983,"close":984},"2026-01-22",128.1,133.5,127.46,131.25,{"symbol":5,"time":986,"open":987,"high":988,"low":989,"close":990},"2026-01-21",118.85,127,118.75,123.46,{"symbol":5,"time":992,"open":993,"high":994,"low":995,"close":996},"2026-01-20",117.34,119.89,115.82,117,{"symbol":5,"time":998,"open":999,"high":1000,"low":1001,"close":867},"2026-01-16",120.86,121.8,117.81,{"symbol":5,"time":1003,"open":1004,"high":1005,"low":1006,"close":999},"2026-01-15",122.93,124.28,120.46,{"symbol":5,"time":1008,"open":1009,"high":1010,"low":876,"close":1011},"2026-01-14",124.68,125.67,122.41,{"symbol":5,"time":1013,"open":1014,"high":1015,"low":1016,"close":1017},"2026-01-13",127.07,128.86,123.36,125.5,{"symbol":5,"time":1019,"open":1020,"high":1021,"low":796,"close":782},"2026-01-12",126.2,129.24,{"symbol":5,"time":1023,"open":1024,"high":1025,"low":818,"close":1026},"2026-01-09",130.76,131.47,125.49,{"symbol":5,"time":1028,"open":1029,"high":1030,"low":1031,"close":1032},"2026-01-08",139.99,140.52,130.55,130.68,{"symbol":5,"time":1034,"open":1035,"high":1036,"low":1035,"close":1037},"2026-01-07",137.02,145.9,141.45,{"symbol":5,"time":1039,"open":1040,"high":1041,"low":1042,"close":1043},"2026-01-06",133.93,137.25,131.58,137.1,{"symbol":5,"time":1045,"open":1046,"high":1047,"low":1048,"close":1049},"2026-01-05",132.92,135.66,132.37,133.64,{"symbol":5,"time":1051,"open":1041,"high":1052,"low":1053,"close":1054},"2026-01-02",137.35,132.27,133.77,{"symbol":5,"time":1056,"open":1057,"high":1058,"low":1059,"close":1060},"2025-12-31",136.95,137.53,135.92,135.99,{"symbol":5,"time":1062,"open":1063,"high":1064,"low":1065,"close":1066},"2025-12-30",137.26,138.83,137.21,137.48,{"symbol":5,"time":1068,"open":1058,"high":1069,"low":1070,"close":1071},"2025-12-29",138.55,137.03,137.94,{"symbol":5,"time":1073,"open":1074,"high":1075,"low":1076,"close":1077},"2025-12-26",138,138.45,137.45,138.32,{"symbol":5,"time":1079,"open":1080,"high":1080,"low":1081,"close":1082},"2025-12-24",139.65,135.11,138.04,{"symbol":5,"time":1084,"open":1085,"high":1086,"low":1087,"close":1088},"2025-12-23",141.74,142.48,138.33,141.23,{"symbol":5,"time":1090,"open":1091,"high":1092,"low":1093,"close":1094},"2025-12-22",142.18,143.41,140.63,141.84,{"symbol":5,"time":1096,"open":1097,"high":1098,"low":1099,"close":1100},"2025-12-19",138.84,141.25,137.71,140.39,{"symbol":5,"time":1102,"open":1103,"high":1104,"low":1105,"close":1106},"2025-12-18",140.45,141.57,137.41,138.29,{"symbol":5,"time":1108,"open":1100,"high":1109,"low":1110,"close":1111},"2025-12-17",140.85,136.37,136.71,{"symbol":5,"time":1113,"open":1114,"high":1115,"low":1064,"close":1116},"2025-12-16",140.72,142.55,140.05,{"symbol":5,"time":1118,"open":1119,"high":1120,"low":1121,"close":1122},"2025-12-15",146.4,147.44,141.76,142.05,{"symbol":5,"time":1124,"open":574,"high":1125,"low":1126,"close":1127},"2025-12-12",150.18,144.97,146,{"symbol":5,"time":1129,"open":1130,"high":1131,"low":1132,"close":1133},"2025-12-11",150.11,151.11,148.62,149.9,{"symbol":5,"time":1135,"open":1136,"high":1137,"low":1138,"close":1139},"2025-12-10",152.2,153.23,150.64,151.2,{"symbol":5,"time":1141,"open":1142,"high":1143,"low":1144,"close":1145},"2025-12-09",153.21,153.7,151.38,152.57,{"symbol":5,"time":1147,"open":1148,"high":1149,"low":1150,"close":1151},"2025-12-08",152.84,156.1,152.52,154.28,{"symbol":5,"time":1153,"open":1154,"high":1155,"low":1156,"close":1157},"2025-12-05",153,153.05,150.07,151.41,{"symbol":5,"time":1159,"open":1160,"high":1161,"low":1162,"close":1154},"2025-12-04",155.18,155.72,151.66,{"symbol":5,"time":1164,"open":1165,"high":1166,"low":1167,"close":1168},"2025-12-03",156.14,156.39,153.19,155.83,{"symbol":5,"time":1170,"open":1171,"high":1172,"low":1173,"close":1174},"2025-12-02",161.68,163.43,155.88,156.48,{"symbol":5,"time":1176,"open":1177,"high":1178,"low":1179,"close":1180},"2025-12-01",159.09,160.35,157.13,157.9,{"symbol":5,"time":1182,"open":1183,"high":1184,"low":1185,"close":1186},"2025-11-28",160.28,161.6,159.25,160.01,{"symbol":5,"time":1188,"open":1189,"high":1190,"low":1191,"close":1192},"2025-11-26",159.93,161.72,157.06,158.4,{"symbol":5,"time":1194,"open":1195,"high":1196,"low":1173,"close":1197},"2025-11-25",157.82,160.59,158.99,{"symbol":5,"time":1199,"open":1200,"high":1201,"low":1173,"close":1202},"2025-11-24",158.14,160.17,158.44,{"symbol":5,"time":1204,"open":1205,"high":1206,"low":1207,"close":1208},"2025-11-21",157.86,159.84,151.96,157.55,{"symbol":5,"time":1210,"open":1211,"high":1212,"low":1213,"close":1214},"2025-11-20",174.41,175.46,158.85,159.57,{"symbol":5,"time":1216,"open":1217,"high":1218,"low":1219,"close":1220},"2025-11-19",177.27,179.5,174.82,176.31,{"symbol":5,"time":1222,"open":1223,"high":1224,"low":1225,"close":1226},"2025-11-18",177.44,180.21,175,176.46,{"symbol":5,"time":1228,"open":1229,"high":1230,"low":1231,"close":1232},"2025-11-17",184.18,184.79,178.95,180.26,{"symbol":5,"time":1234,"open":1235,"high":1236,"low":1237,"close":1238},"2025-11-14",181.18,187.61,179,185.01,{"symbol":5,"time":1240,"open":1241,"high":1242,"low":1243,"close":1244},"2025-11-13",190,190.59,185.32,185.97,{"symbol":5,"time":1246,"open":1247,"high":1248,"low":1249,"close":1250},"2025-11-12",199.1,199.75,188.52,190.89,{"symbol":5,"time":1252,"open":1253,"high":1254,"low":1255,"close":1256},"2025-11-11",198.65,201.69,196.11,197.86,{"symbol":5,"time":1258,"open":1259,"high":1260,"low":1261,"close":1262},"2025-11-10",192.91,201.46,191.67,199.72,{"symbol":5,"time":1264,"open":1265,"high":1266,"low":1267,"close":1268},"2025-11-07",184.29,191.32,180.77,191.24,{"symbol":5,"time":1270,"open":1271,"high":1272,"low":1273,"close":1274},"2025-11-06",178.89,194.87,177.57,190.82,{"symbol":5,"time":1276,"open":1277,"high":1278,"low":1279,"close":1280},"2025-11-05",158.15,159.05,154.69,154.98,{"symbol":5,"time":1282,"open":1283,"high":1284,"low":1285,"close":1286},"2025-11-04",158.31,162.88,156,157.51,{"symbol":5,"time":1288,"open":1289,"high":1290,"low":1291,"close":1292},"2025-11-03",163,165.58,160.3,162.08,{"symbol":5,"time":1294,"open":1295,"high":1296,"low":1297,"close":1298},"2025-10-31",161,163.59,159.34,162.81,{"symbol":5,"time":1300,"open":1301,"high":1302,"low":1154,"close":1303},"2025-10-30",155,159.89,157.07,{"symbol":5,"time":1305,"open":1306,"high":1307,"low":1308,"close":1285},"2025-10-29",156.76,157.11,154.01,{"symbol":5,"time":1310,"open":1311,"high":1312,"low":1313,"close":1314},"2025-10-28",159.02,160.12,156.64,157.27,{"symbol":5,"time":1316,"open":1317,"high":1318,"low":1319,"close":1320},"2025-10-27",158.27,159.31,156.53,157.62,{"symbol":5,"time":1322,"open":1197,"high":1323,"low":1166,"close":1324},"2025-10-24",160.2,156.47,{"symbol":5,"time":1326,"open":1327,"high":1328,"low":1329,"close":1330},"2025-10-23",154.24,156.83,153.13,156.59,{"symbol":5,"time":1332,"open":1208,"high":1208,"low":1145,"close":1333},"2025-10-22",154.21,{"symbol":5,"time":1335,"open":1336,"high":1337,"low":1338,"close":1339},"2025-10-21",156.3,159.04,155.57,156.25,{"symbol":5,"time":1341,"open":1342,"high":1343,"low":1344,"close":1336},"2025-10-20",155.15,158.08,154.19,{"symbol":5,"time":1346,"open":1347,"high":1348,"low":1349,"close":1350},"2025-10-17",152.4,156.24,151.7,152.87,{"symbol":5,"time":1352,"open":1196,"high":1353,"low":1354,"close":1355},"2025-10-16",164.54,149.02,151.17,{"symbol":5,"time":1357,"open":1358,"high":1359,"low":1286,"close":1360},"2025-10-15",161.88,162,160.02,{"symbol":5,"time":1362,"open":1363,"high":1364,"low":1365,"close":1366},"2025-10-14",160.63,162.14,158.3,160.88,{"symbol":5,"time":1368,"open":1369,"high":1370,"low":1189,"close":1371},"2025-10-13",163.1,165,164.2,{"symbol":5,"time":1373,"open":1374,"high":1375,"low":1277,"close":1376},"2025-10-10",164.65,166.89,158.74,{"symbol":5,"time":1378,"open":1369,"high":1379,"low":1380,"close":1381},"2025-10-09",165.63,162.15,164.07,{"symbol":5,"time":1383,"open":1384,"high":1385,"low":1301,"close":1386},"2025-10-08",157.24,165.15,164.12,{"symbol":5,"time":1388,"open":1285,"high":1389,"low":1390,"close":1391},"2025-10-07",156.58,152.5,154.52,{"symbol":5,"time":1393,"open":1394,"high":1395,"low":1396,"close":1397},"2025-10-06",153.11,159.68,153.01,157.36,{"symbol":5,"time":1399,"open":1400,"high":1401,"low":1402,"close":1403},"2025-10-03",152.14,155.24,151.51,151.82,{"symbol":5,"time":1405,"open":1406,"high":1407,"low":1408,"close":1409},"2025-10-02",153.53,154.77,150.54,151.57,{"symbol":5,"time":1411,"open":1412,"high":1413,"low":1414,"close":1415},"2025-10-01",144.28,154.37,143.83,152.7,{"symbol":5,"time":1417,"open":1418,"high":575,"low":1419,"close":1420},"2025-09-30",144.43,139.63,142.4,{"symbol":5,"time":1422,"open":1423,"high":1424,"low":1425,"close":1426},"2025-09-29",140.17,145.87,139.1,145.26,{"symbol":5,"time":1428,"open":1429,"high":1430,"low":1431,"close":1432},"2025-09-26",136.41,140.2,135.4,139.07,{"symbol":5,"time":1434,"open":1435,"high":1436,"low":1437,"close":1438},"2025-09-25",135.19,136.97,133.14,136.6,{"symbol":5,"time":1440,"open":1441,"high":1442,"low":1443,"close":1444},"2025-09-24",138.15,139.31,135.26,136.57,{"symbol":5,"time":1446,"open":1447,"high":1448,"low":1111,"close":1449},"2025-09-23",138.69,139.82,137.49,{"symbol":5,"time":1451,"open":1452,"high":1453,"low":1454,"close":1455},"2025-09-22",137.38,139.41,134.96,138.35,{"symbol":5,"time":1457,"open":1458,"high":1459,"low":1460,"close":1461},"2025-09-19",136.32,139.08,135.86,138.82,{"symbol":5,"time":1463,"open":1464,"high":1465,"low":1466,"close":1467},"2025-09-18",135.23,137.27,134.53,136.81,{"symbol":5,"time":1469,"open":1470,"high":1471,"low":1472,"close":1473},"2025-09-17",134.76,136.54,132.28,134.23,{"symbol":5,"time":1475,"open":1476,"high":1477,"low":1478,"close":1479},"2025-09-16",135.85,136.15,132.69,134.59,{"symbol":5,"time":1481,"open":1482,"high":1483,"low":1484,"close":1485},"2025-09-15",136.8,139.85,136.1,138.65,{"symbol":5,"time":1487,"open":1488,"high":1489,"low":1490,"close":1491},"2025-09-12",138.91,139.81,136.24,136.5,{"symbol":5,"time":1493,"open":1494,"high":1495,"low":1069,"close":1496},"2025-09-11",139.83,141.04,139.15,{"symbol":5,"time":1498,"open":1499,"high":1500,"low":1447,"close":1501},"2025-09-10",141.34,145.16,139.13,{"symbol":5,"time":1503,"open":1504,"high":1505,"low":1506,"close":1507},"2025-09-09",136.51,140.68,136.48,140.46,{"symbol":5,"time":1509,"open":1510,"high":1511,"low":1512,"close":1513},"2025-09-08",136.29,136.91,134.65,136.44,{"symbol":5,"time":1515,"open":1516,"high":1517,"low":1518,"close":1519},"2025-09-05",132.74,136.25,132.4,136.08,{"symbol":5,"time":1521,"open":1522,"high":1523,"low":1524,"close":1525},"2025-09-04",131.97,132.32,129.06,131.78,{"symbol":5,"time":1527,"open":1528,"high":1529,"low":1530,"close":1531},"2025-09-03",134.3,134.45,131.12,132.6,{"symbol":5,"time":1533,"open":1534,"high":1535,"low":1536,"close":1537},"2025-09-02",134.48,135.6,132,134.69,{"symbol":5,"time":1539,"open":1540,"high":1541,"low":1542,"close":1543},"2025-08-29",139.96,142.5,136.04,136.68,{"symbol":5,"time":1545,"open":953,"high":1546,"low":1547,"close":1548},"2025-08-28",141.36,134.12,140.96,{"symbol":5,"time":1550,"open":1551,"high":977,"low":1552,"close":1553},"2025-08-27",128.07,128.01,131.73,{"symbol":5,"time":1555,"open":809,"high":1556,"low":1557,"close":1558},"2025-08-26",129.02,126.25,126.31,{"symbol":5,"time":1560,"open":1561,"high":1562,"low":1563,"close":1564},"2025-08-25",130.51,130.89,128.09,128.38,{"symbol":5,"time":1566,"open":1567,"high":1568,"low":1569,"close":1570},"2025-08-22",129.01,132.38,128.08,131.22,{"symbol":5,"time":1572,"open":1573,"high":1021,"low":1574,"close":1575},"2025-08-21",128.06,126.67,129.15,{"symbol":5,"time":1577,"open":1578,"high":1579,"low":1580,"close":1581},"2025-08-20",128.47,128.73,125.56,128.46,{"symbol":5,"time":1583,"open":1584,"high":1585,"low":1586,"close":1587},"2025-08-19",129.46,131.23,127.84,128.99,{"symbol":5,"time":1589,"open":1590,"high":1591,"low":1592,"close":1593},"2025-08-18",127.68,129.55,127.18,129.07,{"symbol":5,"time":1595,"open":1596,"high":1597,"low":1598,"close":1599},"2025-08-15",124.71,128.22,123.42,127.25,{"symbol":5,"time":1601,"open":1602,"high":1603,"low":907,"close":788},"2025-08-14",127.67,127.9,{"symbol":5,"time":1605,"open":1606,"high":1607,"low":1608,"close":1609},"2025-08-13",129.7,129.86,126.98,128.71,{"symbol":5,"time":1611,"open":1612,"high":1613,"low":1614,"close":1615},"2025-08-12",128.9,129.9,126.28,128.96,{"symbol":5,"time":1617,"open":1584,"high":1618,"low":1619,"close":1620},"2025-08-11",132.55,128.42,128.83,{"symbol":5,"time":1622,"open":1623,"high":1624,"low":628,"close":1625},"2025-08-08",136.59,139.75,130.91,{"symbol":5,"time":1627,"open":1628,"high":1629,"low":1630,"close":1631},"2025-08-07",147.75,149,131.2,136.38,{"symbol":5,"time":1633,"open":1634,"high":1635,"low":1634,"close":1636},"2025-08-06",133.1,137.33,136.96,{"symbol":5,"time":1638,"open":959,"high":1029,"low":1639,"close":1640},"2025-08-05",132.72,132.94,{"symbol":5,"time":1642,"open":1643,"high":1644,"low":1477,"close":1501},"2025-08-04",137.2,139.14,{"symbol":5,"time":1646,"open":1066,"high":1647,"low":1648,"close":1535},"2025-08-01",138.68,134.13,{"symbol":5,"time":1650,"open":1651,"high":1092,"low":1652,"close":1653},"2025-07-31",143,137.68,139.98,{"symbol":5,"time":1655,"open":1656,"high":1657,"low":1658,"close":1659},"2025-07-30",150.26,150.8,148.14,148.88,{"symbol":5,"time":1661,"open":1662,"high":1663,"low":1664,"close":1665},"2025-07-29",150.99,152.24,148.6,150.27,{"symbol":5,"time":1667,"open":1668,"high":1669,"low":1670,"close":1671},"2025-07-28",150.9,151.65,149.66,150.77,{"symbol":5,"time":1673,"open":1674,"high":1675,"low":1676,"close":1677},"2025-07-25",147.47,150.4,146.55,149.84,{"symbol":5,"time":1679,"open":1680,"high":1681,"low":1682,"close":1683},"2025-07-24",145,147.86,144.72,146.56,{"symbol":5,"time":1685,"open":1686,"high":1687,"low":1688,"close":1689},"2025-07-23",145.18,145.23,141.75,144,{"symbol":5,"time":1691,"open":1692,"high":1036,"low":1693,"close":1694},"2025-07-22",144.74,142.77,144.89,{"symbol":5,"time":1696,"open":1697,"high":1698,"low":1699,"close":1700},"2025-07-21",145.42,146.12,143.64,145.27,{"symbol":5,"time":1702,"open":1703,"high":1704,"low":1705,"close":1706},"2025-07-18",143.29,145.67,142.67,145.02,{"symbol":5,"time":1708,"open":1483,"high":1709,"low":1448,"close":1710},"2025-07-17",144.32,143.15,{"symbol":5,"time":1712,"open":1713,"high":1714,"low":1715,"close":1716},"2025-07-16",139.5,140.24,137.86,139.36,{"symbol":5,"time":1718,"open":1719,"high":1720,"low":1721,"close":962},"2025-07-15",139.09,141.94,139,{"symbol":5,"time":1723,"open":1724,"high":1725,"low":1726,"close":1727},"2025-07-14",136.01,141,135.84,138.8,{"symbol":5,"time":1729,"open":1449,"high":1730,"low":1043,"close":1731},"2025-07-11",139.62,137.37,{"symbol":5,"time":1733,"open":1734,"high":1651,"low":1467,"close":1449},"2025-07-10",142.85,{"symbol":5,"time":1736,"open":1737,"high":1738,"low":1739,"close":586},"2025-07-09",145.4,146.07,141.93,{"symbol":5,"time":1741,"open":1742,"high":1743,"low":1744,"close":1745},"2025-07-08",146.06,147.85,142.74,145.94,{"symbol":5,"time":1747,"open":1301,"high":1748,"low":1669,"close":1749},"2025-07-07",157.38,152.41,{"symbol":5,"time":1751,"open":1752,"high":1319,"low":1753,"close":1342},"2025-07-03",147.45,146.91,{"symbol":5,"time":1755,"open":1756,"high":1757,"low":1758,"close":1759},"2025-07-02",131.5,135.39,131,135.01,{"symbol":5,"time":1761,"open":1762,"high":1763,"low":1764,"close":1765},"2025-07-01",133.66,135.5,130.28,132.33,{"symbol":5,"time":1767,"open":1768,"high":1769,"low":1770,"close":1771},"2025-06-30",133.37,135.41,132.96,134.33,{"symbol":5,"time":1773,"open":1774,"high":1775,"low":1776,"close":1777},"2025-06-27",131.74,133.22,130.71,132.08,{"symbol":5,"time":1779,"open":1780,"high":1781,"low":1587,"close":1530},"2025-06-26",131.35,132.51,{"symbol":5,"time":1783,"open":901,"high":1478,"low":1784,"close":1785},"2025-06-25",129.88,130.24,{"symbol":5,"time":1787,"open":901,"high":1788,"low":1613,"close":1789},"2025-06-24",131.63,130.83,{"symbol":5,"time":1791,"open":1792,"high":1793,"low":1017,"close":1794},"2025-06-23",127.12,129.93,129.52,{"symbol":5,"time":1796,"open":605,"high":1797,"low":1798,"close":1799},"2025-06-20",131.77,127.05,127.5,{"symbol":5,"time":1801,"open":1802,"high":1803,"low":1804,"close":1805},"2025-06-18",125,130.49,124.88,130.04,{"symbol":5,"time":1807,"open":1808,"high":1809,"low":1810,"close":1811},"2025-06-17",120.97,125.32,119.56,124.84,{"symbol":5,"time":1813,"open":999,"high":1814,"low":999,"close":1815},"2025-06-16",122.4,121.93,{"symbol":5,"time":1817,"open":1818,"high":1819,"low":1820,"close":1821},"2025-06-13",120.54,123.16,119.81,120.45,{"symbol":5,"time":1823,"open":1824,"high":1825,"low":727,"close":1826},"2025-06-12",120.11,123.69,122.68,{"symbol":5,"time":1828,"open":1829,"high":1830,"low":1831,"close":1832},"2025-06-11",119.99,120.58,118.14,118.63,{"symbol":5,"time":1834,"open":1835,"high":1836,"low":1837,"close":1838},"2025-06-10",122.43,123.78,119.52,119.91,{"symbol":5,"time":1840,"open":733,"high":1841,"low":1842,"close":1843},"2025-06-09",122.89,118.77,121.17,{"symbol":5,"time":1845,"open":1846,"high":1847,"low":1848,"close":1849},"2025-06-06",122.64,123.15,121.54,122.16,{"symbol":5,"time":1851,"open":1852,"high":1853,"low":1830,"close":1854},"2025-06-05",121.19,123.77,121.75,{"symbol":5,"time":1856,"open":1857,"high":1858,"low":1859,"close":1860},"2025-06-04",119.23,121.39,118.99,119.7,{"symbol":5,"time":1862,"open":1863,"high":1864,"low":1865,"close":1866},"2025-06-03",117.37,119.09,116.12,118.66,{"symbol":5,"time":1868,"open":1869,"high":1870,"low":1871,"close":1872},"2025-06-02",117.43,118.35,114.74,117.74,{"symbol":5,"time":1874,"open":1875,"high":1876,"low":1877,"close":1878},"2025-05-30",116.31,118.2,115.18,117.88,{"symbol":5,"time":1880,"open":1881,"high":1882,"low":1883,"close":996},"2025-05-29",116.64,118.24,115.62,{"symbol":5,"time":1885,"open":1886,"high":1887,"low":1888,"close":1889},"2025-05-28",117.61,118.72,116.06,116.3,{"symbol":5,"time":1891,"open":1892,"high":1893,"low":1894,"close":1895},"2025-05-27",116.44,118.04,115.22,117.6,{"symbol":5,"time":1897,"open":1898,"high":1899,"low":1900,"close":1901},"2025-05-23",113.61,115.58,113.3,114.46,{"symbol":5,"time":1903,"open":1904,"high":1905,"low":1906,"close":1907},"2025-05-22",114.18,117.13,114.02,115.67,{"symbol":5,"time":1909,"open":1910,"high":1911,"low":1912,"close":1913},"2025-05-21",114.93,116.08,113.55,113.69,{"symbol":5,"time":1915,"open":1916,"high":1917,"low":1918,"close":1919},"2025-05-20",115.37,116.34,114.66,116.29,{"symbol":5,"time":1921,"open":1922,"high":1923,"low":1924,"close":849},"2025-05-19",115.29,116.98,114.73,{"symbol":5,"time":1926,"open":1927,"high":1928,"low":1929,"close":1930},"2025-05-16",117.92,118.51,116.52,117.67,{"symbol":5,"time":1932,"open":1001,"high":1933,"low":1934,"close":1935},"2025-05-15",118.5,115.94,117.14,{"symbol":5,"time":1937,"open":1893,"high":1938,"low":1939,"close":1864},"2025-05-14",119.36,117.08,{"symbol":5,"time":1941,"open":1942,"high":1943,"low":1944,"close":1945},"2025-05-13",113.49,118.08,113.4,117.31,{"symbol":5,"time":1947,"open":1948,"high":1949,"low":1950,"close":1951},"2025-05-12",112.13,113.52,111.03,113.42,{"symbol":5,"time":1953,"open":1954,"high":1955,"low":1956,"close":1957},"2025-05-09",110.12,110.45,106.84,107.88,{"symbol":5,"time":1959,"open":1960,"high":1961,"low":1962,"close":1963},"2025-05-08",107.38,110.18,106.38,109.22,{"symbol":5,"time":1965,"open":1966,"high":1967,"low":1968,"close":1969},"2025-05-07",105.71,108,104.28,106.02,{"symbol":5,"time":1971,"open":1972,"high":1973,"low":1974,"close":1975},"2025-05-06",104.67,108.45,101.06,106.06,{"symbol":5,"time":1977,"open":1978,"high":1956,"low":1979,"close":1980},"2025-05-05",104.52,104.05,105.7,{"symbol":5,"time":1982,"open":1983,"high":1984,"low":1985,"close":1986},"2025-05-02",107.12,108.13,104.8,105,{"symbol":5,"time":1988,"open":828,"high":1989,"low":1990,"close":1991},"2025-05-01",106.8,103.5,106.32,{"symbol":5,"time":1993,"open":1994,"high":1995,"low":1996,"close":1997},"2025-04-30",100.07,102.29,99.27,102.16,{"symbol":5,"time":1999,"open":2000,"high":2001,"low":2002,"close":2003},"2025-04-29",101.94,102.86,101.05,102.31,{"symbol":5,"time":2005,"open":2006,"high":2007,"low":2008,"close":2009},"2025-04-28",101.4,102.04,100.3,101.74,{"symbol":5,"time":2011,"open":2012,"high":2013,"low":2012,"close":2014},"2025-04-25",99.11,101.67,101.52,{"symbol":5,"time":2016,"open":2017,"high":2018,"low":2017,"close":2019},"2025-04-24",94.9,99.73,99.6,{"symbol":5,"time":2021,"open":2022,"high":2023,"low":2024,"close":2025},"2025-04-23",95.24,97.26,93.92,94.58,{"symbol":5,"time":2027,"open":2028,"high":2029,"low":2030,"close":2031},"2025-04-22",90.5,92.11,89.74,91.42,{"symbol":5,"time":2033,"open":2034,"high":2035,"low":2036,"close":2037},"2025-04-21",90.19,90.63,87.7,88.92,{"symbol":5,"time":2039,"open":2040,"high":2041,"low":2042,"close":2043},"2025-04-17",91.51,92.05,90.06,91.18,{"symbol":5,"time":2045,"open":2046,"high":2047,"low":2048,"close":2049},"2025-04-16",91.26,93.51,90.76,91.88,{"symbol":5,"time":2051,"open":2052,"high":2053,"low":2054,"close":2055},"2025-04-15",91.74,93.43,91.48,92.55,{"symbol":5,"time":2057,"open":2058,"high":2059,"low":2028,"close":2049},"2025-04-14",94.1,95.88,{"symbol":5,"time":2061,"open":2062,"high":2063,"low":2064,"close":2065},"2025-04-11",94,94.2,90.65,92.02,{"symbol":5,"time":2067,"open":2068,"high":2069,"low":2070,"close":2071},"2025-04-10",95,95.48,91.3,93.18,{"symbol":5,"time":2073,"open":2074,"high":2075,"low":2076,"close":2077},"2025-04-09",87,98.69,86.14,97.44,{"symbol":5,"time":2079,"open":2080,"high":2081,"low":2082,"close":2074},"2025-04-08",91,92.5,85.74,{"symbol":5,"time":2084,"open":2085,"high":2086,"low":2087,"close":2088},"2025-04-07",83.28,91.79,81.63,88.2,{"symbol":5,"time":2090,"open":2091,"high":2092,"low":2093,"close":2094},"2025-04-04",90.91,92.17,86.57,87.93,{"symbol":5,"time":2096,"open":2097,"high":2098,"low":2099,"close":2100},"2025-04-03",96.44,97.95,93.15,94.47,{"symbol":5,"time":2102,"open":2103,"high":2104,"low":2105,"close":2106},"2025-04-02",98.15,102.84,98,101.71,{"symbol":5,"time":2108,"open":2109,"high":2110,"low":2111,"close":1974},"2025-04-01",100.19,101.43,98.51,{"symbol":5,"time":2113,"open":2114,"high":2115,"low":2116,"close":2117},"2025-03-31",99.26,99.7,96.63,99.21,{"symbol":5,"time":2119,"open":2120,"high":2121,"low":2122,"close":2123},"2025-03-28",103.59,103.84,100.15,101.1,{"symbol":5,"time":2125,"open":2126,"high":2126,"low":2127,"close":2128},"2025-03-27",107.55,104.74,104.85,{"symbol":5,"time":2130,"open":2131,"high":2132,"low":2133,"close":2134},"2025-03-26",110.4,110.63,107.05,107.97,{"symbol":5,"time":2136,"open":662,"high":2137,"low":2138,"close":2139},"2025-03-25",112.35,110.03,110.58,{"symbol":5,"time":2141,"open":2142,"high":2143,"low":2144,"close":2145},"2025-03-24",107.2,110.79,106.91,110.17,{"symbol":5,"time":2147,"open":2148,"high":2149,"low":2150,"close":2151},"2025-03-21",101.25,105.56,100.63,105.03,{"symbol":5,"time":2153,"open":2154,"high":1986,"low":2155,"close":2156},"2025-03-20",103.98,103.08,103.17,{"symbol":5,"time":2158,"open":2159,"high":2160,"low":2161,"close":854},"2025-03-19",103.11,104.98,102.28,{"symbol":5,"time":2163,"open":2164,"high":2165,"low":2166,"close":2167},"2025-03-18",103.24,103.4,100.71,102.93,{"symbol":5,"time":2169,"open":2170,"high":2171,"low":2172,"close":2173},"2025-03-17",101.59,105.11,101.46,103.97,{"symbol":5,"time":2175,"open":2176,"high":2177,"low":2178,"close":2179},"2025-03-14",99.58,101.98,98.81,101.8,{"symbol":5,"time":2181,"open":2166,"high":2182,"low":2183,"close":2184},"2025-03-13",102.14,98.3,98.68,{"symbol":5,"time":2186,"open":2187,"high":2188,"low":2002,"close":2189},"2025-03-12",104.42,104.71,102.03,{"symbol":5,"time":2191,"open":2192,"high":2193,"low":2194,"close":2195},"2025-03-11",101.53,103.54,101.01,101.96,{"symbol":5,"time":2197,"open":1960,"high":2198,"low":2199,"close":2200},"2025-03-10",107.59,100.85,101.65,{"symbol":5,"time":2202,"open":2203,"high":2204,"low":828,"close":2205},"2025-03-07",110.88,113.46,109.63,{"symbol":5,"time":2207,"open":824,"high":2208,"low":2209,"close":2210},"2025-03-06",115.23,110.91,111.46,{"symbol":5,"time":2212,"open":2213,"high":2214,"low":2215,"close":2216},"2025-03-05",115.49,115.5,112.83,115.09,{"symbol":5,"time":2218,"open":2219,"high":2220,"low":2221,"close":2222},"2025-03-04",111.73,116.58,110.37,115.46,{"symbol":5,"time":2224,"open":2225,"high":1945,"low":2226,"close":2227},"2025-03-03",116.97,112.59,113.17,{"symbol":5,"time":2229,"open":2230,"high":1881,"low":2231,"close":2232},"2025-02-28",112.62,111.68,116.55,{"symbol":5,"time":2234,"open":2235,"high":2236,"low":2237,"close":2238},"2025-02-27",116.79,118,113.31,113.53,{"symbol":5,"time":2240,"open":2241,"high":2242,"low":2243,"close":2244},"2025-02-26",115.84,117.63,112.85,113.37,{"symbol":5,"time":2246,"open":2247,"high":2248,"low":2204,"close":2249},"2025-02-25",116.53,117.29,114.98,{"symbol":5,"time":2251,"open":2252,"high":2253,"low":2254,"close":2255},"2025-02-24",119.64,119.8,114.62,117.51,{"symbol":5,"time":2257,"open":2258,"high":2259,"low":2260,"close":2252},"2025-02-21",126.18,126.64,119.59,{"symbol":5,"time":2262,"open":2263,"high":2264,"low":2265,"close":2266},"2025-02-20",127.93,128.85,124.33,126.24,{"symbol":5,"time":2268,"open":2269,"high":2270,"low":2271,"close":2264},"2025-02-19",130.52,130.9,128.15,{"symbol":5,"time":2273,"open":2274,"high":2275,"low":2276,"close":2277},"2025-02-18",128.31,130.86,127.23,130.63,{"symbol":5,"time":2279,"open":2280,"high":2281,"low":941,"close":2282},"2025-02-14",133.61,135.81,131.01,{"symbol":5,"time":2284,"open":2285,"high":1111,"low":2286,"close":2287},"2025-02-13",136.55,130.88,135.89,{"symbol":5,"time":2289,"open":2290,"high":2291,"low":2292,"close":2293},"2025-02-12",146.29,149.01,144.2,148.09,{"symbol":5,"time":2295,"open":2296,"high":2297,"low":1680,"close":1697},"2025-02-11",146.38,148.47,{"symbol":5,"time":2299,"open":1418,"high":2300,"low":2301,"close":2302},"2025-02-10",147.82,143.65,147.1,{"symbol":5,"time":2304,"open":2305,"high":2306,"low":2307,"close":2308},"2025-02-07",145.01,145.77,141.85,142.65,{"symbol":5,"time":2310,"open":1127,"high":2311,"low":2312,"close":2313},"2025-02-06",146.05,143.5,144.85,{"symbol":5,"time":2315,"open":2316,"high":2317,"low":2318,"close":2313},"2025-02-05",144.55,144.92,140.3,{"symbol":5,"time":2320,"open":1651,"high":2321,"low":2322,"close":2323},"2025-02-04",146.47,142.86,145.83,{"symbol":5,"time":2325,"open":2326,"high":2327,"low":1714,"close":2328},"2025-02-03",140.8,144.41,143.16,{"symbol":5,"time":2330,"open":2331,"high":2332,"low":2333,"close":2334},"2025-01-31",145.74,146.01,141.82,142.71,{"symbol":5,"time":2336,"open":2337,"high":1710,"low":2338,"close":2339},"2025-01-30",141.5,138.6,142.61,{"symbol":5,"time":2341,"open":2342,"high":1664,"low":2343,"close":2344},"2025-01-29",147.9,141.96,145.72,{"symbol":5,"time":2346,"open":2347,"high":2348,"low":2347,"close":2349},"2025-01-28",143.4,153.42,151.89,{"symbol":5,"time":2351,"open":2352,"high":2353,"low":2354,"close":2355},"2025-01-27",137.5,146.58,136.87,142.16,{"symbol":5,"time":2357,"open":2358,"high":2359,"low":1483,"close":2360},"2025-01-24",141.78,142.82,140.99,{"symbol":5,"time":2362,"open":2363,"high":2364,"low":1453,"close":1430},"2025-01-23",142.3,144.16,{"symbol":5,"time":2366,"open":1029,"high":2367,"low":2368,"close":2369},"2025-01-22",140.4,138.59,140.12,{"symbol":5,"time":2371,"open":2372,"high":2326,"low":2373,"close":2374},"2025-01-21",139.32,137.54,138.4,{"symbol":5,"time":2376,"open":2377,"high":2378,"low":2379,"close":2374},"2025-01-17",139.42,140.86,137.92,{"symbol":5,"time":2381,"open":2382,"high":1727,"low":2383,"close":2384},"2025-01-16",137.51,134.72,136.79,{"symbol":5,"time":2386,"open":2387,"high":2388,"low":2389,"close":2390},"2025-01-15",142.06,144.48,140.73,140.95,{"symbol":5,"time":2392,"open":1713,"high":2393,"low":2394,"close":2395},"2025-01-14",141.05,138.02,139.16,{"symbol":5,"time":2397,"open":2398,"high":2399,"low":1111,"close":1074},"2025-01-13",139.22,139.94,{"symbol":5,"time":2401,"open":2402,"high":2403,"low":2404,"close":2405},"2025-01-10",139.37,140.7,137.62,140.42,{"symbol":5,"time":2407,"open":2408,"high":2409,"low":2410,"close":2411},"2025-01-08",141.03,142.33,139.26,141.88,{"symbol":5,"time":2413,"open":2388,"high":2344,"low":2414,"close":2415},"2025-01-07",140.29,141.4,{"symbol":5,"time":2417,"open":2418,"high":2419,"low":2420,"close":2421},"2025-01-06",147.19,147.64,144.83,146.04,{"symbol":5,"time":2423,"open":2424,"high":2425,"low":2426,"close":2420},"2025-01-03",144.63,146.23,144.13,{"symbol":5,"time":2428,"open":1680,"high":2344,"low":2429,"close":2430},"2025-01-02",141.64,143.63,{"symbol":5,"time":2432,"open":2433,"high":2434,"low":2339,"close":2435},"2024-12-31",144.71,145.71,142.89,{"symbol":5,"time":2437,"open":2438,"high":2439,"low":2440,"close":2441},"2024-12-30",143.7,144.84,142.44,144.17,{"symbol":5,"time":2443,"open":2444,"high":2445,"low":2446,"close":2447},"2024-12-27",146.48,146.98,143.04,145.99,{"symbol":5,"time":2449,"open":2450,"high":2451,"low":2452,"close":2453},"2024-12-26",148,149.47,146.87,147.56,{"symbol":5,"time":2455,"open":2456,"high":2457,"low":2458,"close":2459},"2024-12-24",148.25,148.51,147.12,148.4,{"symbol":5,"time":2461,"open":574,"high":2462,"low":2463,"close":2464},"2024-12-23",150.78,146.62,147.46,{"symbol":5,"time":2466,"open":2467,"high":2468,"low":1689,"close":2469},"2024-12-20",145.11,150.16,149.46,{"symbol":5,"time":2471,"open":2472,"high":2473,"low":1424,"close":2474},"2024-12-19",150.5,151.71,146.93,{"symbol":5,"time":2476,"open":2477,"high":2478,"low":2479,"close":2480},"2024-12-18",156.38,158.2,149.5,150.2,{"symbol":5,"time":2482,"open":2483,"high":2484,"low":2485,"close":2486},"2024-12-17",156.36,158.57,154.42,156.91,{"symbol":5,"time":2488,"open":2489,"high":1165,"low":2490,"close":2491},"2024-12-16",153.46,152.97,155.82,{"symbol":5,"time":2493,"open":2494,"high":2495,"low":2496,"close":2497},"2024-12-13",158.34,159,152.66,153.03,{"symbol":5,"time":2499,"open":2491,"high":1320,"low":2500,"close":2501},"2024-12-12",154.06,156.73,{"symbol":5,"time":2503,"open":2504,"high":2505,"low":2506,"close":1174},"2024-12-11",156.09,159.54,153.51,{"symbol":5,"time":2508,"open":2509,"high":2510,"low":2511,"close":2512},"2024-12-10",161.65,161.66,153.12,154.91,{"symbol":5,"time":2514,"open":2515,"high":2516,"low":2517,"close":2518},"2024-12-09",166.65,167.59,159.38,161.19,{"symbol":5,"time":2520,"open":1370,"high":2521,"low":2522,"close":2523},"2024-12-06",170.08,164.77,168.65,{"symbol":5,"time":2525,"open":2526,"high":2527,"low":2528,"close":2529},"2024-12-05",164.58,164.94,161.58,163.35,{"symbol":5,"time":2531,"open":2532,"high":2533,"low":2534,"close":2535},"2024-12-04",157.93,166.08,157.03,165.88,{"symbol":5,"time":2537,"open":1154,"high":2538,"low":2539,"close":2540},"2024-12-03",156.68,151.77,155.01,{"symbol":5,"time":2542,"open":2543,"high":2544,"low":2545,"close":2546},"2024-12-02",152.45,153.48,151.19,152.88,{"symbol":5,"time":2548,"open":1154,"high":1167,"low":2549,"close":2550},"2024-11-29",151.12,152.75,{"symbol":5,"time":2552,"open":2500,"high":2553,"low":1138,"close":1207},"2024-11-27",155.59,{"symbol":5,"time":2555,"open":2556,"high":2557,"low":2558,"close":2559},"2024-11-26",155.46,157.48,151.49,154.39,{"symbol":5,"time":2561,"open":2562,"high":2563,"low":2564,"close":2565},"2024-11-25",155.7,157.15,153.34,156.63,{"symbol":5,"time":2567,"open":2568,"high":2569,"low":2570,"close":2571},"2024-11-22",148.5,155.42,147,154.83,{"symbol":5,"time":2573,"open":2574,"high":2575,"low":2576,"close":2577},"2024-11-21",142,145.55,139.89,143.86,{"symbol":5,"time":2579,"open":2580,"high":1111,"low":2581,"close":2582},"2024-11-20",134.85,132.84,135.45,{"symbol":5,"time":2584,"open":2585,"high":2586,"low":2587,"close":2588},"2024-11-19",125.9,133.86,125.06,133.41,{"symbol":5,"time":2590,"open":2591,"high":2592,"low":2593,"close":2594},"2024-11-18",126.92,127.57,124.82,125.97,{"symbol":5,"time":2596,"open":944,"high":2597,"low":1804,"close":2598},"2024-11-15",129.51,126.09,{"symbol":5,"time":2600,"open":2601,"high":2602,"low":944,"close":2603},"2024-11-14",129.57,133.28,131.43,{"symbol":5,"time":2605,"open":2606,"high":792,"low":2607,"close":758},"2024-11-13",123.07,122.67,{"symbol":5,"time":2609,"open":2610,"high":622,"low":2611,"close":2612},"2024-11-12",122.08,121.26,123.41,{"symbol":5,"time":2614,"open":2615,"high":2615,"low":2616,"close":819},"2024-11-11",125.55,121.52,{"symbol":5,"time":2618,"open":2619,"high":2620,"low":2621,"close":622},"2024-11-08",129.49,129.5,122.98,{"symbol":5,"time":2623,"open":889,"high":1762,"low":813,"close":2624},"2024-11-07",129.79,{"symbol":5,"time":2626,"open":944,"high":1575,"low":2627,"close":2628},"2024-11-06",127.06,128.35,{"symbol":5,"time":2630,"open":2631,"high":2632,"low":2633,"close":2634},"2024-11-05",126.74,126.99,124.81,125.05,{"symbol":5,"time":2636,"open":2637,"high":2638,"low":2639,"close":1580},"2024-11-04",122.51,127.1,121.7,{"symbol":5,"time":2641,"open":2642,"high":2643,"low":2644,"close":2645},"2024-11-01",124.43,124.57,120.78,123.26,{"symbol":5,"time":2647,"open":1557,"high":2648,"low":753,"close":2649},"2024-10-31",126.43,125.44,{"symbol":5,"time":2651,"open":639,"high":2652,"low":2653,"close":757},"2024-10-30",131.84,127.92,{"symbol":5,"time":2655,"open":949,"high":2656,"low":2657,"close":2658},"2024-10-29",129.31,125.85,128.76,{"symbol":5,"time":2660,"open":2661,"high":2662,"low":814,"close":2663},"2024-10-28",127.29,127.95,126.37,{"symbol":5,"time":2665,"open":2666,"high":2667,"low":2668,"close":2669},"2024-10-25",124.9,127.72,124.77,126.6,{"symbol":5,"time":2671,"open":2672,"high":753,"low":2673,"close":2674},"2024-10-24",122.75,122.35,123.89,{"symbol":5,"time":2676,"open":2677,"high":2678,"low":2679,"close":2616},"2024-10-23",124.62,125.51,121.07,{"symbol":5,"time":2681,"open":1802,"high":2682,"low":2683,"close":2677},"2024-10-22",126,123.13,{"symbol":5,"time":2685,"open":2686,"high":2687,"low":2688,"close":779},"2024-10-21",126.12,128.8,124.93,{"symbol":5,"time":2690,"open":2691,"high":2692,"low":2693,"close":2694},"2024-10-18",129,130.17,127.19,128.12,{"symbol":5,"time":2696,"open":904,"high":2697,"low":2698,"close":2699},"2024-10-17",127.91,124.76,126.22,{"symbol":5,"time":2701,"open":2648,"high":2702,"low":742,"close":2682},"2024-10-16",126.8,{"symbol":5,"time":2704,"open":1578,"high":2705,"low":2706,"close":2707},"2024-10-15",128.66,125.73,126.88,{"symbol":5,"time":2709,"open":2710,"high":2710,"low":2711,"close":2712},"2024-10-14",131.28,128.55,129.12,{"symbol":5,"time":2714,"open":2715,"high":984,"low":2658,"close":2716},"2024-10-11",129.89,129.81,{"symbol":5,"time":2718,"open":2719,"high":1785,"low":2720,"close":2721},"2024-10-10",125.24,125.04,130.09,{"symbol":5,"time":2723,"open":2724,"high":2725,"low":2726,"close":2727},"2024-10-09",123.8,126.56,123.7,125.16,{"symbol":5,"time":2729,"open":2730,"high":813,"low":2731,"close":2732},"2024-10-08",123.74,123.23,123.72,{"symbol":5,"time":2734,"open":2735,"high":1836,"low":2736,"close":2737},"2024-10-07",122.2,121.16,122.38,{"symbol":5,"time":2739,"open":2740,"high":2741,"low":2742,"close":2743},"2024-10-04",119.55,122.82,118.37,122.69,{"symbol":5,"time":2745,"open":2746,"high":2747,"low":2748,"close":2749},"2024-10-03",115.26,118.58,115.17,117.53,{"symbol":5,"time":2751,"open":2752,"high":2753,"low":2238,"close":2754},"2024-10-02",114.19,116.69,116.22,{"symbol":5,"time":2756,"open":2757,"high":2758,"low":2759,"close":2760},"2024-10-01",117.45,117.75,113.08,113.98,{"symbol":5,"time":2762,"open":2763,"high":2764,"low":2765,"close":2766},"2024-09-30",114.2,115.32,113.86,115.06,{"symbol":5,"time":2768,"open":2769,"high":1877,"low":2204,"close":2763},"2024-09-27",115.13,{"symbol":5,"time":2771,"open":1876,"high":2772,"low":2773,"close":2774},"2024-09-26",118.23,113.1,114.21,{"symbol":5,"time":2776,"open":2777,"high":2778,"low":2779,"close":2780},"2024-09-25",116.63,117.5,115.56,116.01,{"symbol":5,"time":2782,"open":2220,"high":2783,"low":870,"close":1945},"2024-09-24",118.38,{"symbol":5,"time":2785,"open":2786,"high":2787,"low":2788,"close":2754},"2024-09-23",115.01,116.67,114.9,{"symbol":5,"time":2790,"open":1877,"high":1883,"low":2791,"close":2792},"2024-09-20",113.91,114.76,{"symbol":5,"time":2794,"open":2795,"high":1881,"low":2796,"close":2797},"2024-09-19",115.86,114.91,115.52,{"symbol":5,"time":2799,"open":2800,"high":2801,"low":2802,"close":2803},"2024-09-18",111.72,114.94,111.5,113.18,{"symbol":5,"time":2805,"open":2806,"high":2807,"low":2808,"close":2809},"2024-09-17",112.3,113.65,111.45,111.93,{"symbol":5,"time":2811,"open":2812,"high":2813,"low":2814,"close":2815},"2024-09-16",109.16,111.59,108.35,111.4,{"symbol":5,"time":2817,"open":2818,"high":2819,"low":664,"close":2820},"2024-09-13",109.56,110.9,109.26,{"symbol":5,"time":2822,"open":2823,"high":2824,"low":2825,"close":2205},"2024-09-12",110,110.92,109.2,{"symbol":5,"time":2827,"open":2828,"high":2829,"low":2830,"close":2831},"2024-09-11",108.41,109.66,107.15,109.52,{"symbol":5,"time":2833,"open":2834,"high":2835,"low":2836,"close":2837},"2024-09-10",108.46,110.2,107.02,108.12,{"symbol":5,"time":2839,"open":2840,"high":2841,"low":2842,"close":2843},"2024-09-09",108.27,109.02,106.74,107.7,{"symbol":5,"time":2845,"open":2846,"high":2847,"low":2848,"close":2142},"2024-09-06",109.87,110.97,105.44,{"symbol":5,"time":2850,"open":2851,"high":2852,"low":1967,"close":2853},"2024-09-05",108.01,110.5,110.09,{"symbol":5,"time":2855,"open":2856,"high":2815,"low":2857,"close":2858},"2024-09-04",110.77,108.54,108.65,{"symbol":5,"time":2860,"open":2861,"high":2214,"low":2862,"close":915},"2024-09-03",114.87,111.1,{"symbol":5,"time":2864,"open":2865,"high":2866,"low":1918,"close":2867},"2024-08-30",117.22,117.97,116.26,{"symbol":5,"time":2869,"open":2870,"high":2871,"low":2872,"close":1877},"2024-08-29",115.28,116.89,114.45,{"symbol":5,"time":2874,"open":2214,"high":2875,"low":2876,"close":1951},"2024-08-28",116.49,112.26,{"symbol":5,"time":2878,"open":2879,"high":2880,"low":2881,"close":2882},"2024-08-27",116.25,116.96,115.53,116.02,{"symbol":5,"time":2884,"open":2885,"high":2886,"low":2887,"close":2888},"2024-08-26",116.42,117.59,116.21,116.74,{"symbol":5,"time":2890,"open":996,"high":1930,"low":2891,"close":2892},"2024-08-23",115.48,117.23,{"symbol":5,"time":2894,"open":2778,"high":1887,"low":2881,"close":1883},"2024-08-22",{"symbol":5,"time":2896,"open":2897,"high":2898,"low":2899,"close":1872},"2024-08-21",116.51,117.79,115.97,{"symbol":5,"time":2901,"open":2902,"high":2255,"low":2903,"close":688},"2024-08-20",116.7,115.74,{"symbol":5,"time":2905,"open":2906,"high":698,"low":2907,"close":2908},"2024-08-19",115.34,114.13,117.21,{"symbol":5,"time":2910,"open":2911,"high":2885,"low":2912,"close":2249},"2024-08-16",116.24,114.77,{"symbol":5,"time":2914,"open":2915,"high":2916,"low":2917,"close":2918},"2024-08-15",115.43,118.4,115.14,116.33,{"symbol":5,"time":2920,"open":2921,"high":2922,"low":2923,"close":2924},"2024-08-14",114.81,115.35,113.27,114.15,{"symbol":5,"time":2926,"open":2927,"high":2786,"low":2927,"close":2928},"2024-08-13",112.21,114.37,{"symbol":5,"time":2930,"open":2931,"high":2932,"low":2933,"close":2934},"2024-08-12",113.05,113.2,110.1,112.16,{"symbol":5,"time":2936,"open":2937,"high":2938,"low":2132,"close":2939},"2024-08-09",113.74,115.45,112.28,{"symbol":5,"time":2941,"open":2942,"high":2943,"low":2944,"close":2945},"2024-08-08",115.08,118.07,111.02,114.06,{"symbol":5,"time":2947,"open":2948,"high":2949,"low":2950,"close":2951},"2024-08-07",108.7,111.25,107.27,108.04,{"symbol":5,"time":2953,"open":2954,"high":2955,"low":2956,"close":2957},"2024-08-06",105.64,107.22,103.51,105.47,{"symbol":5,"time":2959,"open":2960,"high":2961,"low":2962,"close":2963},"2024-08-05",99.93,106.23,98.8,104.97,{"symbol":5,"time":2965,"open":2966,"high":2967,"low":2968,"close":2969},"2024-08-02",109.89,109.92,106.2,107.25,{"symbol":5,"time":2971,"open":2786,"high":2753,"low":2972,"close":2773},"2024-08-01",111.31,{"symbol":5,"time":2974,"open":2214,"high":2975,"low":2976,"close":1892},"2024-07-31",117.89,114.84,{"symbol":5,"time":2978,"open":2979,"high":2980,"low":2981,"close":2982},"2024-07-30",117.87,117.94,113.58,114.68,{"symbol":5,"time":2984,"open":2985,"high":2986,"low":2987,"close":1927},"2024-07-29",119,119.95,117.41,{"symbol":5,"time":2989,"open":2990,"high":2991,"low":2992,"close":2993},"2024-07-26",121.43,121.46,117.52,118.31,{"symbol":5,"time":2995,"open":2996,"high":710,"low":2897,"close":2997},"2024-07-25",118.27,120.31,{"symbol":5,"time":2999,"open":3000,"high":3001,"low":3002,"close":3003},"2024-07-24",121.87,123.01,117.24,117.32,{"symbol":5,"time":3005,"open":3006,"high":3007,"low":881,"close":3008},"2024-07-23",121.82,125.35,123.21,{"symbol":5,"time":3010,"open":722,"high":748,"low":3011,"close":3012},"2024-07-22",119.49,121.22,{"symbol":5,"time":3014,"open":2747,"high":3015,"low":3016,"close":3017},"2024-07-19",120.52,118.21,119.03,{"symbol":5,"time":3019,"open":2639,"high":3008,"low":3020,"close":3021},"2024-07-18",117.86,118.82,{"symbol":5,"time":3023,"open":640,"high":3024,"low":3025,"close":2736},"2024-07-17",125.07,120.25,{"symbol":5,"time":3027,"open":1756,"high":3028,"low":2656,"close":3029},"2024-07-16",131.65,130.77,{"symbol":5,"time":3031,"open":3032,"high":3033,"low":813,"close":3034},"2024-07-15",129.38,130.6,129.41,{"symbol":5,"time":3036,"open":2632,"high":2264,"low":3037,"close":3038},"2024-07-12",125.09,127.8,{"symbol":5,"time":3040,"open":3041,"high":3042,"low":3043,"close":2693},"2024-07-11",126.41,129.71,125.8,{"symbol":5,"time":3045,"open":3046,"high":3047,"low":3048,"close":3049},"2024-07-10",127.55,128.14,123.91,126.29,{"symbol":5,"time":3051,"open":3052,"high":3052,"low":3007,"close":3053},"2024-07-09",131.7,126.63,{"symbol":5,"time":3055,"open":1042,"high":3056,"low":1593,"close":1518},"2024-07-08",132.81,{"symbol":5,"time":3058,"open":1758,"high":3059,"low":3060,"close":3061},"2024-07-05",134.8,130.75,134.56,{"symbol":5,"time":3063,"open":1789,"high":3064,"low":1789,"close":1756},"2024-07-03",133.15,{"symbol":5,"time":3066,"open":2721,"high":3067,"low":1784,"close":3068},"2024-07-02",132.36,131.75,{"symbol":5,"time":3070,"open":3071,"high":3072,"low":3073,"close":976},"2024-07-01",129.04,131.99,127.96,{"symbol":5,"time":3075,"open":2715,"high":3076,"low":745,"close":941},"2024-06-28",131.13,{"symbol":5,"time":3078,"open":3079,"high":3080,"low":3081,"close":758},"2024-06-27",123.19,128.88,122.65,{"symbol":5,"time":3083,"open":3084,"high":3085,"low":3086,"close":3079},"2024-06-26",118.81,124.17,118.3,{"symbol":5,"time":3088,"open":3089,"high":3090,"low":3091,"close":3092},"2024-06-25",119.04,120.14,118.18,119.13,{"symbol":5,"time":3094,"open":2902,"high":3095,"low":3096,"close":3097},"2024-06-24",120.23,116.6,118.49,{"symbol":5,"time":3099,"open":3002,"high":3100,"low":3101,"close":3102},"2024-06-21",117.95,115.93,117.57,{"symbol":5,"time":3104,"open":3105,"high":1889,"low":2982,"close":1911},"2024-06-20",116.18,{"symbol":5,"time":3107,"open":996,"high":2236,"low":3108,"close":689},"2024-06-18",116.05,{"symbol":5,"time":3110,"open":3111,"high":3112,"low":3113,"close":3114},"2024-06-17",117.06,118.16,114.69,117.17,{"symbol":5,"time":3116,"open":1933,"high":3117,"low":2903,"close":3118},"2024-06-14",118.8,117.84,{"symbol":5,"time":3120,"open":3121,"high":3122,"low":3021,"close":3123},"2024-06-13",120.42,121.27,119.54,{"symbol":5,"time":3125,"open":3126,"high":3127,"low":2902,"close":3128},"2024-06-12",117.26,120.32,119.11,{"symbol":5,"time":3130,"open":3131,"high":2249,"low":3132,"close":2788},"2024-06-11",113.39,112.55,{"symbol":5,"time":3134,"open":674,"high":3135,"low":3136,"close":3137},"2024-06-10",113.94,108.99,112.99,{"symbol":5,"time":3139,"open":3140,"high":2143,"low":3141,"close":3142},"2024-06-07",109.44,107.83,109.47,{"symbol":5,"time":3144,"open":3145,"high":3146,"low":3147,"close":3148},"2024-06-06",110.48,112.8,109.5,109.62,{"symbol":5,"time":3150,"open":2823,"high":3151,"low":3152,"close":3145},"2024-06-05",110.64,108.07,{"symbol":5,"time":3154,"open":3155,"high":3156,"low":3157,"close":3158},"2024-06-04",108.44,110.21,107.3,108.84,{"symbol":5,"time":3160,"open":824,"high":3161,"low":3162,"close":3163},"2024-06-03",111.44,108.29,109.34,{"symbol":5,"time":3165,"open":3166,"high":1877,"low":3167,"close":1961},"2024-05-31",114.75,108.08,{"symbol":5,"time":3169,"open":3170,"high":3171,"low":3172,"close":2757},"2024-05-30",123.4,123.83,117.18,{"symbol":5,"time":3174,"open":3175,"high":1849,"low":3090,"close":3176},"2024-05-29",120.3,121.68,{"symbol":5,"time":3178,"open":3179,"high":3180,"low":3181,"close":3182},"2024-05-28",123.76,124.14,120.95,122.11,{"symbol":5,"time":3184,"open":897,"high":3185,"low":3186,"close":3187},"2024-05-24",125.38,121,123.6,{"symbol":5,"time":3189,"open":3190,"high":2649,"low":3191,"close":741},"2024-05-23",124.54,122.01,{"symbol":5,"time":3193,"open":3194,"high":742,"low":1843,"close":2672},"2024-05-22",122.91,{"symbol":5,"time":3196,"open":3121,"high":909,"low":1824,"close":3197},"2024-05-21",122.33,{"symbol":5,"time":3199,"open":3200,"high":3201,"low":3202,"close":3203},"2024-05-20",120.07,122.14,119.67,121.29,{"symbol":5,"time":3205,"open":3206,"high":3182,"low":3206,"close":3200},"2024-05-17",119.84,{"symbol":5,"time":3208,"open":3209,"high":1849,"low":3210,"close":3211},"2024-05-16",118.84,118.25,120.61,{"symbol":5,"time":3213,"open":3214,"high":2985,"low":2242,"close":3215},"2024-05-15",118.83,118.47,{"symbol":5,"time":3217,"open":2236,"high":3218,"low":3219,"close":3220},"2024-05-14",118.41,115.9,116.75,{"symbol":5,"time":3222,"open":3223,"high":2253,"low":3224,"close":3225},"2024-05-13",119.39,118.11,118.26,{"symbol":5,"time":3227,"open":1929,"high":3228,"low":870,"close":3229},"2024-05-10",119.44,118.97,{"symbol":5,"time":3231,"open":3224,"high":3232,"low":3233,"close":3234},"2024-05-09",118.32,115.75,115.87,{"symbol":5,"time":3236,"open":3237,"high":2758,"low":2244,"close":703},"2024-05-08",114.1,{"symbol":5,"time":3239,"open":3240,"high":3241,"low":3242,"close":3243},"2024-05-07",113.26,116.35,110.34,112.4,{"symbol":5,"time":3245,"open":3246,"high":988,"low":3247,"close":3248},"2024-05-06",123.52,122.13,126.97,{"symbol":5,"time":3250,"open":3251,"high":3252,"low":3253,"close":3254},"2024-05-03",127.56,127.88,123.53,124.27,{"symbol":5,"time":3256,"open":3257,"high":3258,"low":3259,"close":3260},"2024-05-02",127.66,128.59,124.6,125.46,{"symbol":5,"time":3262,"open":3263,"high":3264,"low":3265,"close":3266},"2024-05-01",127.02,129.62,123.39,126.42,{"symbol":5,"time":3268,"open":3269,"high":3270,"low":3271,"close":1017},"2024-04-30",128.25,129.84,125.45,{"symbol":5,"time":3273,"open":1536,"high":3274,"low":1581,"close":1593},"2024-04-29",132.02,{"symbol":5,"time":3276,"open":632,"high":3277,"low":3278,"close":3279},"2024-04-26",132.9,128.11,131.45,{"symbol":5,"time":3281,"open":3282,"high":3283,"low":3284,"close":3285},"2024-04-25",123.55,126.53,122.59,125.25,{"symbol":5,"time":3287,"open":3288,"high":3289,"low":3290,"close":1014},"2024-04-24",126.69,130.38,125.57,{"symbol":5,"time":3292,"open":1017,"high":3293,"low":3294,"close":773},"2024-04-23",131.48,123.75,{"symbol":5,"time":3296,"open":3297,"high":3298,"low":3299,"close":3300},"2024-04-22",120.48,122.49,118.46,122.07,{"symbol":5,"time":3302,"open":3303,"high":1010,"low":3304,"close":3305},"2024-04-19",124.83,119.9,120.09,{"symbol":5,"time":3307,"open":3308,"high":3309,"low":1814,"close":3310},"2024-04-18",123.9,126.77,125.02,{"symbol":5,"time":3312,"open":2276,"high":1563,"low":3313,"close":3282},"2024-04-17",123.44,{"symbol":5,"time":3315,"open":3316,"high":3317,"low":3318,"close":3319},"2024-04-16",125.94,128.29,124.85,126.95,{"symbol":5,"time":3321,"open":2697,"high":3322,"low":3185,"close":3323},"2024-04-15",130.22,125.82,{"symbol":5,"time":3325,"open":978,"high":1042,"low":734,"close":3326},"2024-04-12",127.51,{"symbol":5,"time":3328,"open":3329,"high":792,"low":988,"close":3330},"2024-04-11",127.79,130.8,{"symbol":5,"time":3332,"open":3333,"high":751,"low":3334,"close":3323},"2024-04-10",121.5,121.4,{"symbol":5,"time":3336,"open":949,"high":3337,"low":3338,"close":2649},"2024-04-09",128.5,124.38,{"symbol":5,"time":3340,"open":3341,"high":751,"low":3342,"close":3343},"2024-04-08",125.34,122.84,125.76,{"symbol":5,"time":3345,"open":3346,"high":2706,"low":2253,"close":3347},"2024-04-05",121.04,124.4,{"symbol":5,"time":3349,"open":3284,"high":1580,"low":3350,"close":3351},"2024-04-04",120.56,120.72,{"symbol":5,"time":3353,"open":3171,"high":3354,"low":3355,"close":3356},"2024-04-03",125.47,121.47,121.51,{"symbol":5,"time":3358,"open":3359,"high":3360,"low":3361,"close":3362},"2024-04-02",120.49,124.55,118.74,124.39,{"symbol":5,"time":3364,"open":3365,"high":616,"low":3366,"close":1847},"2024-04-01",123.87,121.56,{"symbol":5,"time":3368,"open":1819,"high":3369,"low":3370,"close":3187},"2024-03-28",125.36,122.15,{"symbol":5,"time":3372,"open":3373,"high":3374,"low":3197,"close":3375},"2024-03-27",125.31,125.96,123.51,{"symbol":5,"time":3377,"open":3378,"high":3379,"low":3380,"close":3381},"2024-03-26",123.57,124.29,122.37,123.45,{"symbol":5,"time":3383,"open":3384,"high":742,"low":3186,"close":3385},"2024-03-25",122.23,122.66,{"symbol":5,"time":3387,"open":3081,"high":3170,"low":1843,"close":3388},"2024-03-22",123.02,{"symbol":5,"time":3390,"open":638,"high":983,"low":2737,"close":3391},"2024-03-21",122.86,{"symbol":5,"time":3393,"open":1846,"high":807,"low":3394,"close":3313},"2024-03-20",121.23,{"symbol":5,"time":3396,"open":3228,"high":3397,"low":989,"close":874},"2024-03-19",121.91,{"symbol":5,"time":3399,"open":3400,"high":3401,"low":3350,"close":3402},"2024-03-18",121.53,122.85,120.87,{"symbol":5,"time":3404,"open":3405,"high":640,"low":3406,"close":3121},"2024-03-15",122.96,119.79,{"symbol":5,"time":3408,"open":3409,"high":3410,"low":3305,"close":3081},"2024-03-14",122.63,123.85,{"symbol":5,"time":3412,"open":686,"high":3413,"low":2616,"close":3414},"2024-03-13",125.42,123.59,{"symbol":5,"time":3416,"open":2639,"high":2606,"low":3417,"close":3418},"2024-03-12",119.92,122.99,{"symbol":5,"time":3420,"open":3421,"high":2673,"low":2916,"close":704},"2024-03-11",120.15,{"symbol":5,"time":3423,"open":3424,"high":3425,"low":2644,"close":3426},"2024-03-08",122,125.7,121.31,{"symbol":5,"time":3428,"open":1802,"high":1802,"low":2616,"close":1841},"2024-03-07",{"symbol":5,"time":3430,"open":3431,"high":988,"low":3432,"close":3433},"2024-03-06",126.75,122.19,124.59,{"symbol":5,"time":3435,"open":978,"high":3436,"low":3437,"close":3253},"2024-03-05",129.25,122.03,{"symbol":5,"time":3439,"open":3440,"high":3441,"low":3442,"close":3443},"2024-03-04",129.39,131.87,126.4,130.67,{"symbol":5,"time":3445,"open":3068,"high":3446,"low":3447,"close":3322},"2024-03-01",131.94,129.2,{"symbol":5,"time":3449,"open":3450,"high":1528,"low":3034,"close":3451},"2024-02-29",130.47,131.46,{"symbol":5,"time":3453,"open":2624,"high":3454,"low":1620,"close":3450},"2024-02-28",132.05,{"symbol":5,"time":3456,"open":2275,"high":3457,"low":1613,"close":3458},"2024-02-27",132.18,130.95,{"symbol":5,"time":3460,"open":621,"high":1756,"low":3461,"close":3462},"2024-02-26",128.78,129.35,{"symbol":5,"time":3464,"open":1797,"high":3465,"low":3466,"close":2597},"2024-02-23",132.78,129.13,{"symbol":5,"time":3468,"open":3469,"high":3470,"low":3471,"close":1530},"2024-02-22",130.2,132.52,129.76,{"symbol":5,"time":3473,"open":2633,"high":644,"low":3474,"close":3475},"2024-02-21",123.43,125.84,{"symbol":5,"time":3477,"open":593,"high":944,"low":3478,"close":3257},"2024-02-20",125.1,{"symbol":5,"time":3480,"open":3481,"high":3482,"low":3483,"close":641},"2024-02-16",131.98,132.48,128.44,{"symbol":5,"time":3485,"open":3486,"high":1076,"low":3487,"close":2652},"2024-02-15",136.36,131.32,{"symbol":5,"time":3489,"open":3490,"high":3491,"low":2588,"close":1477},"2024-02-14",134.79,137.93,{"symbol":5,"time":3493,"open":3494,"high":3495,"low":640,"close":3496},"2024-02-13",126.5,138.61,131.68,{"symbol":5,"time":3498,"open":3499,"high":3500,"low":3501,"close":2580},"2024-02-12",135.13,137.11,133.31,{"symbol":5,"time":3503,"open":2281,"high":3504,"low":3505,"close":3506},"2024-02-09",137.85,134.68,134.91,{"symbol":5,"time":3508,"open":1569,"high":3509,"low":3510,"close":3279},"2024-02-08",133.24,127.87,{"symbol":5,"time":3512,"open":3513,"high":3514,"low":3515,"close":3516},"2024-02-07",131.3,132.87,130.16,130.62,{"symbol":5,"time":3518,"open":1777,"high":3465,"low":3519,"close":3520},"2024-02-06",126.85,129.18,{"symbol":5,"time":3522,"open":3523,"high":3491,"low":3524,"close":3525},"2024-02-05",135.14,129.8,131.14,{"symbol":5,"time":3527,"open":3528,"high":3529,"low":3530,"close":3531},"2024-02-02",132.01,135.22,130.25,134.31,{"symbol":5,"time":3533,"open":1010,"high":3046,"low":3365,"close":3534},"2024-02-01",126.9,{"symbol":5,"time":3536,"open":742,"high":3537,"low":3538,"close":3539},"2024-01-31",127.32,122.55,124.44,{"symbol":5,"time":3541,"open":3542,"high":1524,"low":2678,"close":3543},"2024-01-30",128.36,126.83,{"symbol":5,"time":3545,"open":3546,"high":3547,"low":3433,"close":776},"2024-01-29",124.78,128.94,{"symbol":5,"time":3549,"open":2991,"high":3550,"low":3551,"close":3552},"2024-01-26",124.92,120.59,123.95,{"symbol":5,"time":3554,"open":3555,"high":1825,"low":3556,"close":3432},"2024-01-25",123.61,119.34,{"symbol":5,"time":3558,"open":976,"high":976,"low":3559,"close":3560},"2024-01-24",122.22,122.58,{"symbol":5,"time":3562,"open":3563,"high":3064,"low":809,"close":1567},"2024-01-23",133,{"symbol":5,"time":3565,"open":603,"high":3566,"low":3567,"close":3568},"2024-01-22",136.07,131.79,132.98,{"symbol":5,"time":3570,"open":3571,"high":976,"low":3572,"close":3573},"2024-01-19",128.05,126.62,130.31,{"symbol":5,"time":3575,"open":3576,"high":3577,"low":3578,"close":2591},"2024-01-18",128.21,128.64,123.92,{"symbol":5,"time":3580,"open":3581,"high":3582,"low":3583,"close":3584},"2024-01-17",122.81,126.07,120.28,126.03,{"symbol":5,"time":3586,"open":3587,"high":3588,"low":3589,"close":3590},"2024-01-16",122.76,124.89,121.96,123.79,{"symbol":5,"time":3592,"open":3186,"high":3593,"low":3594,"close":3595},"2024-01-12",123.09,120.01,123,{"symbol":5,"time":3597,"open":2991,"high":3598,"low":3599,"close":3600},"2024-01-11",121.86,118.43,120.88,{"symbol":5,"time":3602,"open":1854,"high":3424,"low":3599,"close":3603},"2024-01-10",120.19,{"symbol":5,"time":3605,"open":3299,"high":873,"low":3606,"close":657},"2024-01-09",118.28,{"symbol":5,"time":3608,"open":3609,"high":3206,"low":3609,"close":3610},"2024-01-08",116.61,119.25,{"symbol":5,"time":3612,"open":932,"high":3613,"low":3137,"close":3614},"2024-01-05",117.04,115.99,{"symbol":5,"time":3616,"open":3617,"high":2765,"low":3618,"close":932},"2024-01-04",111.65,110.7,{"symbol":5,"time":3620,"open":3621,"high":3622,"low":3623,"close":3624},"2024-01-03",113.76,114.23,111.27,112.42,{"symbol":5,"time":3626,"open":1857,"high":1857,"low":3627,"close":2942},"2024-01-02",114.28,{"symbol":5,"time":3629,"open":3595,"high":3630,"low":3631,"close":3632},"2023-12-29",123.73,120.89,121.38,{"symbol":5,"time":3634,"open":753,"high":3635,"low":2741,"close":3636},"2023-12-28",124.48,123.28,{"symbol":5,"time":3638,"open":753,"high":3639,"low":3640,"close":3187},"2023-12-27",124.16,122.61,{"symbol":5,"time":3642,"open":3401,"high":3643,"low":3644,"close":3645},"2023-12-26",123.82,122.25,123.56,{"symbol":5,"time":3647,"open":3008,"high":990,"low":3648,"close":3298},"2023-12-22",121.21,{"symbol":5,"time":3650,"open":2672,"high":2683,"low":3651,"close":3652},"2023-12-21",120.66,122.48,{"symbol":5,"time":3654,"open":3655,"high":3656,"low":3657,"close":3658},"2023-12-20",121.67,123.49,120.16,120.62,{"symbol":5,"time":3660,"open":622,"high":3661,"low":3662,"close":1011},"2023-12-19",124.69,121.59,{"symbol":5,"time":3664,"open":3665,"high":3666,"low":3667,"close":3668},"2023-12-18",122.44,124.15,121.69,123.27,{"symbol":5,"time":3670,"open":3662,"high":3643,"low":3351,"close":652},"2023-12-15",{"symbol":5,"time":3672,"open":3673,"high":1808,"low":3674,"close":3675},"2023-12-14",119.01,117.69,120.65,{"symbol":5,"time":3677,"open":3678,"high":3679,"low":3680,"close":2892},"2023-12-13",114.72,117.46,113.5,{"symbol":5,"time":3682,"open":2204,"high":2214,"low":2226,"close":1918},"2023-12-12",{"symbol":5,"time":3684,"open":3685,"high":3219,"low":3237,"close":1924},"2023-12-11",114.82,{"symbol":5,"time":3687,"open":3688,"high":3689,"low":3690,"close":3691},"2023-12-08",113.28,114.39,112.25,113.83,{"symbol":5,"time":3693,"open":1939,"high":3694,"low":3695,"close":692},"2023-12-07",117.48,114.35,{"symbol":5,"time":3697,"open":2236,"high":3698,"low":3622,"close":3699},"2023-12-06",118.95,114.31,{"symbol":5,"time":3701,"open":3702,"high":3117,"low":2795,"close":2943},"2023-12-05",117.72,{"symbol":5,"time":3704,"open":3705,"high":3218,"low":1922,"close":3091},"2023-12-04",117.4,{"symbol":5,"time":3707,"open":2248,"high":1842,"low":1911,"close":3708},"2023-12-01",118.62,{"symbol":5,"time":3710,"open":3711,"high":3712,"low":3713,"close":3714},"2023-11-30",118.19,120.26,115.51,116.57,{"symbol":5,"time":3716,"open":1877,"high":3702,"low":692,"close":3717},"2023-11-29",116.65,{"symbol":5,"time":3719,"open":2876,"high":2976,"low":3720,"close":3721},"2023-11-28",112.15,114.24,{"symbol":5,"time":3723,"open":3724,"high":3725,"low":3726,"close":3727},"2023-11-27",112.64,114.16,111.57,111.92,{"symbol":5,"time":3729,"open":3730,"high":3731,"low":3732,"close":3733},"2023-11-24",112.14,113.12,111.16,112.87,{"symbol":5,"time":3735,"open":924,"high":3736,"low":3737,"close":1948},"2023-11-22",113.57,110.72,{"symbol":5,"time":3739,"open":3740,"high":3741,"low":3742,"close":2809},"2023-11-21",109.72,112.18,108.62,{"symbol":5,"time":3744,"open":2831,"high":848,"low":3745,"close":831},"2023-11-20",109.13,{"symbol":5,"time":3747,"open":3748,"high":2823,"low":3749,"close":3750},"2023-11-17",109.07,108.74,109.54,{"symbol":5,"time":3752,"open":3753,"high":3754,"low":3755,"close":3756},"2023-11-16",109.19,110.69,108.26,109.12,{"symbol":5,"time":3758,"open":3759,"high":3760,"low":3761,"close":3140},"2023-11-15",109.99,112.11,109.1,{"symbol":5,"time":3763,"open":3764,"high":3753,"low":3765,"close":2841},"2023-11-14",106.59,104.4,{"symbol":5,"time":3767,"open":3768,"high":3769,"low":3770,"close":3771},"2023-11-13",103.49,105.86,102.74,104.25,{"symbol":5,"time":3773,"open":3774,"high":3775,"low":3776,"close":3777},"2023-11-10",99.85,103.85,99.51,103.65,{"symbol":5,"time":3779,"open":3780,"high":3781,"low":2019,"close":3782},"2023-11-09",100.49,102.48,100.23,{"symbol":5,"time":3784,"open":3785,"high":3786,"low":2117,"close":3787},"2023-11-08",101.7,103.96,99.99,{"symbol":5,"time":3789,"open":3790,"high":854,"low":3791,"close":3792},"2023-11-07",98.99,96.17,102.2,{"symbol":5,"time":3794,"open":3795,"high":3796,"low":3797,"close":3798},"2023-11-06",82.83,82.87,79.07,79.55,{"symbol":5,"time":3800,"open":3801,"high":3802,"low":3803,"close":3804},"2023-11-03",79.47,83.05,79,82.04,{"symbol":5,"time":3806,"open":3807,"high":3808,"low":3809,"close":3810},"2023-11-02",81.8,83.57,77.81,79.24,{"symbol":5,"time":3812,"open":3813,"high":3814,"low":3815,"close":3816},"2023-11-01",82.02,82.2,78.66,80.1,{"symbol":5,"time":3818,"open":3819,"high":3820,"low":3821,"close":3822},"2023-10-31",80.78,82.51,79.54,81.47,{"symbol":5,"time":3824,"open":3825,"high":3826,"low":3827,"close":3828},"2023-10-30",81.16,81.57,79.37,80.41,{"symbol":5,"time":3830,"open":3807,"high":3831,"low":3832,"close":3833},"2023-10-27",82.44,80.46,81.68,{"symbol":5,"time":3835,"open":3836,"high":3837,"low":3838,"close":3839},"2023-10-26",82.03,83.72,79.41,80.72,{"symbol":5,"time":3841,"open":3842,"high":3843,"low":3844,"close":3845},"2023-10-25",86.1,86.65,81.56,81.59,{"symbol":5,"time":3847,"open":3848,"high":3849,"low":3842,"close":3850},"2023-10-24",86.27,88.63,87.86,{"symbol":5,"time":3852,"open":3853,"high":3854,"low":3855,"close":3856},"2023-10-23",84.85,86.09,83.85,85.68,{"symbol":5,"time":3858,"open":3859,"high":3860,"low":3861,"close":3862},"2023-10-20",87.84,89.1,84.91,86.08,{"symbol":5,"time":3864,"open":3865,"high":3866,"low":3867,"close":3868},"2023-10-19",88.57,89.52,87.12,87.75,{"symbol":5,"time":3870,"open":2030,"high":3871,"low":3872,"close":3873},"2023-10-18",90.9,88.21,88.29,{"symbol":5,"time":3875,"open":3876,"high":3877,"low":3878,"close":3879},"2023-10-17",88.48,91.47,87.73,90.41,{"symbol":5,"time":3881,"open":3882,"high":3883,"low":3884,"close":3885},"2023-10-16",88.35,91.72,87.85,90.52,{"symbol":5,"time":3887,"open":3888,"high":3889,"low":3890,"close":3891},"2023-10-13",88.66,88.94,86.7,88.06,{"symbol":5,"time":3893,"open":3894,"high":3895,"low":3896,"close":3897},"2023-10-12",89.41,90.37,87.15,87.98,{"symbol":5,"time":3899,"open":3900,"high":3901,"low":3902,"close":3903},"2023-10-11",92.37,92.7,88.5,89.44,{"symbol":5,"time":3905,"open":3906,"high":3907,"low":3908,"close":3909},"2023-10-10",90.73,93.65,90.51,91.63,{"symbol":5,"time":3911,"open":3912,"high":3913,"low":3914,"close":3906},"2023-10-09",89.26,91.64,89.05,{"symbol":5,"time":3916,"open":3917,"high":3918,"low":3919,"close":3920},"2023-10-06",87.58,94.8,87.5,94.43,{"symbol":5,"time":3922,"open":3923,"high":3924,"low":3925,"close":3926},"2023-10-05",88.75,89.71,88.26,89.54,{"symbol":5,"time":3928,"open":3929,"high":3930,"low":3931,"close":3932},"2023-10-04",86.84,88.74,86.55,88.53,{"symbol":5,"time":3934,"open":3935,"high":2070,"low":3936,"close":3937},"2023-10-03",90.62,86.41,86.97,{"symbol":5,"time":3939,"open":3940,"high":3941,"low":3942,"close":3943},"2023-10-02",92.54,93.35,90.83,91.84,{"symbol":5,"time":3945,"open":3943,"high":3946,"low":3947,"close":3948},"2023-09-29",93.22,90.95,91.09,{"symbol":5,"time":3950,"open":3951,"high":3952,"low":3953,"close":3954},"2023-09-28",86.91,90.11,85.29,88.96,{"symbol":5,"time":3956,"open":3957,"high":3958,"low":3959,"close":3960},"2023-09-27",87.06,88.36,86.66,87.83,{"symbol":5,"time":3962,"open":2094,"high":3923,"low":3963,"close":2093},"2023-09-26",86.25,{"symbol":5,"time":3965,"open":3859,"high":3966,"low":3967,"close":3968},"2023-09-25",88.88,87.4,88.84,{"symbol":5,"time":3970,"open":3860,"high":3971,"low":3972,"close":3973},"2023-09-22",89.73,87.26,88.76,{"symbol":5,"time":3975,"open":2080,"high":3976,"low":3977,"close":3978},"2023-09-21",91.34,88.13,88.42,[3980,3986,3991,3996,4001,4006,4011,4016,4021,4026,4031,4036,4041,4046,4050,4055,4060,4065,4070,4075,4080,4083,4088,4092,4097,4102,4107,4112,4117,4122,4127,4132,4137,4142,4147,4152,4157,4162,4167,4172,4177,4182,4187,4192,4197,4202,4207,4212,4217,4222,4227,4232,4237,4242,4246,4251,4255,4260,4265,4269,4273,4278,4283,4288,4293,4298,4303,4308,4313,4318,4323,4328,4332,4337,4342,4346,4351,4356,4360,4365,4370,4375,4380,4385,4390,4395,4399,4404,4409,4414,4418,4422,4427,4432,4436,4441,4446,4451,4456,4461,4466,4471,4476,4481,4486,4491,4496,4500,4505,4510,4515,4520,4525,4530,4535,4540,4545,4550,4555,4560,4565,4570,4575,4580,4585,4590,4595,4600,4605,4610,4615,4620,4625,4630,4635,4640,4645,4650,4655,4660,4665,4670,4675,4680,4685,4690,4695,4700,4705,4710,4715,4719,4724,4729,4734,4739,4744,4749,4754,4758,4763,4767,4772,4777,4782,4787,4792,4797,4801,4804,4809,4814,4818,4822,4825,4829,4833,4838,4841,4846,4851,4856,4861,4865,4870,4875,4879,4883,4887,4892,4897,4902,4906,4911,4915,4920,4925,4930,4935,4940,4944,4949,4954,4959,4964,4969,4974,4979,4984,4988,4992,4997,5000,5005,5010,5015,5020,5024,5026,5030,5035,5040,5044,5049,5053,5058,5063,5068,5071,5076,5081,5086,5091,5094,5099,5104,5109,5113,5118,5122,5127,5131,5136,5141,5146,5151,5156,5161,5166,5170,5174,5178,5183,5188,5193,5198,5203,5208,5213,5218,5223,5227,5232,5237,5242,5247,5251],{"symbol":3981,"time":26,"open":3982,"high":3983,"low":3984,"close":3985},"SPY",761.31,762,757.97,761.69,{"symbol":3981,"time":31,"open":3987,"high":3988,"low":3989,"close":3990},763.15,763.57,759.96,762.6,{"symbol":3981,"time":37,"open":3992,"high":3993,"low":3994,"close":3995},759.5,761.67,749.6,754.05,{"symbol":3981,"time":43,"open":3997,"high":3998,"low":3999,"close":4000},760.12,760.35,756.15,757.39,{"symbol":3981,"time":48,"open":4002,"high":4003,"low":4004,"close":4005},759,763.52,757.93,760.88,{"symbol":3981,"time":54,"open":4007,"high":4008,"low":4009,"close":4010},764.72,766.38,763.6,764.29,{"symbol":3981,"time":60,"open":4012,"high":4013,"low":4014,"close":4015},758.03,760.11,756.64,757.83,{"symbol":3981,"time":65,"open":4017,"high":4018,"low":4019,"close":4020},764.08,764.47,760.94,762.4,{"symbol":3981,"time":70,"open":4022,"high":4023,"low":4024,"close":4025},769.07,769.7,765.14,765.96,{"symbol":3981,"time":76,"open":4027,"high":4028,"low":4029,"close":4030},772.01,772.87,769,770.19,{"symbol":3981,"time":82,"open":4032,"high":4033,"low":4034,"close":4035},767.9,774.03,767.45,773.17,{"symbol":3981,"time":88,"open":4037,"high":4038,"low":4039,"close":4040},762.45,766.43,761.73,765.16,{"symbol":3981,"time":94,"open":4042,"high":4043,"low":4044,"close":4045},762.01,764.67,759.48,761.78,{"symbol":3981,"time":100,"open":4047,"high":4048,"low":4007,"close":4049},767.33,768,767.05,{"symbol":3981,"time":106,"open":4051,"high":4052,"low":4053,"close":4054},771.76,775.3,768.31,769.35,{"symbol":3981,"time":112,"open":4056,"high":4057,"low":4058,"close":4059},768.5,772.36,767.16,771.1,{"symbol":3981,"time":117,"open":4061,"high":4062,"low":4063,"close":4064},764.73,767.35,763.93,766.08,{"symbol":3981,"time":123,"open":4066,"high":4067,"low":4068,"close":4069},766.16,766.78,763.05,765.91,{"symbol":3981,"time":129,"open":4071,"high":4072,"low":4073,"close":4074},764.78,765.22,762.08,763.47,{"symbol":3981,"time":135,"open":4076,"high":4077,"low":4078,"close":4079},766.05,767.85,764.17,765.72,{"symbol":3981,"time":141,"open":4025,"high":4081,"low":4082,"close":3990},768.15,762.04,{"symbol":3981,"time":147,"open":4084,"high":4085,"low":4086,"close":4087},770.36,772.47,768.1,769.06,{"symbol":3981,"time":152,"open":4089,"high":4090,"low":4091,"close":4034},768.7,769.5,766.92,{"symbol":3981,"time":158,"open":4093,"high":4094,"low":4095,"close":4096},776.18,776.78,772.51,772.67,{"symbol":3981,"time":164,"open":4098,"high":4099,"low":4100,"close":4101},778.54,778.8,775.43,776.34,{"symbol":3981,"time":170,"open":4103,"high":4104,"low":4105,"close":4106},774.87,779.37,774.11,777.88,{"symbol":3981,"time":176,"open":4108,"high":4109,"low":4110,"close":4111},774.71,774.9,771.28,772.49,{"symbol":3981,"time":182,"open":4113,"high":4114,"low":4115,"close":4116},774.53,774.61,769.2,770.56,{"symbol":3981,"time":188,"open":4118,"high":4119,"low":4120,"close":4121},772.6,775.05,771.62,773.03,{"symbol":3981,"time":194,"open":4123,"high":4124,"low":4125,"close":4126},771.02,773.92,769.61,773.26,{"symbol":3981,"time":200,"open":4128,"high":4129,"low":4130,"close":4131},770.21,771.82,767.46,768.56,{"symbol":3981,"time":205,"open":4133,"high":4134,"low":4135,"close":4136},775.85,776.85,769.51,769.79,{"symbol":3981,"time":211,"open":4138,"high":4139,"low":4140,"close":4141},760.63,773.41,760.52,771.33,{"symbol":3981,"time":217,"open":4143,"high":4144,"low":4145,"close":4146},749.44,758.58,748.8,757.67,{"symbol":3981,"time":223,"open":4148,"high":4149,"low":4150,"close":4151},744.68,748.9,737.68,747.03,{"symbol":3981,"time":229,"open":4153,"high":4154,"low":4155,"close":4156},736.05,742.45,734.59,741.69,{"symbol":3981,"time":235,"open":4158,"high":4159,"low":4160,"close":4161},739.97,742.68,729.1,729.46,{"symbol":3981,"time":241,"open":4163,"high":4164,"low":4165,"close":4166},739.19,742.79,735.98,740.86,{"symbol":3981,"time":247,"open":4168,"high":4169,"low":4170,"close":4171},744.91,745.53,735.87,739.09,{"symbol":3981,"time":253,"open":4173,"high":4174,"low":4175,"close":4176},738.51,743.72,737.29,738.93,{"symbol":3981,"time":258,"open":4178,"high":4179,"low":4180,"close":4181},739.37,742.56,735.21,738.18,{"symbol":3981,"time":264,"open":4183,"high":4184,"low":4185,"close":4186},746.62,750.02,746.37,747.41,{"symbol":3981,"time":270,"open":4188,"high":4189,"low":4190,"close":4191},746.29,749.04,744.18,748.28,{"symbol":3981,"time":276,"open":4193,"high":4194,"low":4195,"close":4196},747.06,748.73,741.51,742.09,{"symbol":3981,"time":282,"open":4198,"high":4199,"low":4200,"close":4201},742.08,747.29,740.8,743.29,{"symbol":3981,"time":288,"open":4203,"high":4204,"low":4205,"close":4206},752.76,754.57,747.88,750.72,{"symbol":3981,"time":294,"open":4208,"high":4209,"low":4210,"close":4211},754.24,755.58,750.2,754.81,{"symbol":3981,"time":300,"open":4213,"high":4214,"low":4215,"close":4216},750.91,753.34,748.66,751.83,{"symbol":3981,"time":306,"open":4218,"high":4219,"low":4220,"close":4221},752.47,753.91,748,749.17,{"symbol":3981,"time":312,"open":4223,"high":4224,"low":4225,"close":4226},752.05,755.42,748.1,754.95,{"symbol":3981,"time":318,"open":4228,"high":4229,"low":4230,"close":4231},747.35,751.97,745.59,751.71,{"symbol":3981,"time":324,"open":4233,"high":4234,"low":4235,"close":4236},743.16,746.15,739.51,745.4,{"symbol":3981,"time":329,"open":4238,"high":4239,"low":4240,"close":4241},750.22,750.96,745.21,747.71,{"symbol":3981,"time":335,"open":4243,"high":4244,"low":4186,"close":4245},748.74,752.41,751.28,{"symbol":3981,"time":341,"open":4247,"high":4248,"low":4249,"close":4250},747.4,751.31,740.03,744.78,{"symbol":3981,"time":347,"open":4252,"high":4143,"low":4253,"close":4254},745,742.38,745.76,{"symbol":3981,"time":352,"open":4256,"high":4257,"low":4258,"close":4259},741.29,748.02,740.89,746.77,{"symbol":3981,"time":357,"open":4261,"high":4262,"low":4263,"close":4264},736.53,741.56,732.09,741,{"symbol":3981,"time":362,"open":4266,"high":4261,"low":4267,"close":4268},728.95,716.58,728.99,{"symbol":3981,"time":368,"open":4270,"high":4178,"low":4271,"close":4272},738.91,729.6,734.3,{"symbol":3981,"time":373,"open":4274,"high":4275,"low":4276,"close":4277},735.17,739.95,730.84,733.24,{"symbol":3981,"time":379,"open":4279,"high":4280,"low":4281,"close":4282},733.81,739.63,732.3,733.58,{"symbol":3981,"time":385,"open":4284,"high":4285,"low":4286,"close":4287},747.7,750.18,743.13,744.39,{"symbol":3981,"time":391,"open":4289,"high":4290,"low":4291,"close":4292},747.76,748.23,743.86,746.74,{"symbol":3981,"time":397,"open":4294,"high":4295,"low":4296,"close":4297},751.29,752.15,739.22,740.96,{"symbol":3981,"time":402,"open":4299,"high":4300,"low":4301,"close":4302},754.55,755.44,749.88,750.33,{"symbol":3981,"time":408,"open":4304,"high":4305,"low":4306,"close":4307},751.85,756.68,751.76,754.83,{"symbol":3981,"time":413,"open":4309,"high":4310,"low":4311,"close":4312},740.71,744.44,735.03,741.75,{"symbol":3981,"time":419,"open":4314,"high":4315,"low":4316,"close":4317},728.76,740,724.41,737.76,{"symbol":3981,"time":425,"open":4319,"high":4320,"low":4321,"close":4322},733.39,738.38,725.33,725.43,{"symbol":3981,"time":430,"open":4324,"high":4325,"low":4326,"close":4327},743.63,746.9,722.59,737.05,{"symbol":3981,"time":436,"open":4329,"high":4330,"low":4331,"close":4296},743.36,745.34,738.19,{"symbol":3981,"time":442,"open":4333,"high":4334,"low":4335,"close":4336},752.31,752.82,735.53,737.55,{"symbol":3981,"time":448,"open":4338,"high":4339,"low":4340,"close":4341},752.1,758.31,751.47,757.09,{"symbol":3981,"time":454,"open":4343,"high":4344,"low":4345,"close":4208},758.15,758.8,753.57,{"symbol":3981,"time":460,"open":4347,"high":4348,"low":4349,"close":4350},757.03,760.4,756.75,759.57,{"symbol":3981,"time":466,"open":4352,"high":4353,"low":4354,"close":4355},755.36,760.28,754.69,758.54,{"symbol":3981,"time":471,"open":4357,"high":4358,"low":4354,"close":4359},755.9,758.08,756.48,{"symbol":3981,"time":477,"open":4361,"high":4362,"low":4363,"close":4364},750.25,755.15,749.23,754.6,{"symbol":3981,"time":483,"open":4366,"high":4367,"low":4368,"close":4369},750.88,751.38,748.22,750.46,{"symbol":3981,"time":489,"open":4371,"high":4372,"low":4373,"close":4374},750.01,752.13,748.37,750.59,{"symbol":3981,"time":495,"open":4376,"high":4377,"low":4378,"close":4379},746.24,748.94,744.48,745.64,{"symbol":3981,"time":501,"open":4381,"high":4382,"low":4383,"close":4384},738.64,744.87,737.03,742.72,{"symbol":3981,"time":506,"open":4386,"high":4387,"low":4388,"close":4389},735.71,741.87,733.89,741.25,{"symbol":3981,"time":512,"open":4391,"high":4392,"low":4393,"close":4394},734.78,737.65,731.53,733.73,{"symbol":3981,"time":518,"open":4396,"high":4397,"low":4319,"close":4398},739.83,741.42,738.65,{"symbol":3981,"time":524,"open":4400,"high":4401,"low":4402,"close":4403},741.79,743.46,737.96,739.17,{"symbol":3981,"time":530,"open":4405,"high":4406,"low":4407,"close":4408},743.65,749.53,743.56,748.17,{"symbol":3981,"time":536,"open":4410,"high":4411,"low":4412,"close":4413},738.47,743.91,735.47,742.31,{"symbol":3981,"time":542,"open":4415,"high":4416,"low":4417,"close":4181},736.89,738.84,731.83,{"symbol":3981,"time":548,"open":4419,"high":4420,"low":4419,"close":4421},736.45,740.79,739.3,{"symbol":3981,"time":554,"open":4423,"high":4424,"low":4425,"close":4426},734.93,738.08,734.57,737.62,{"symbol":3981,"time":560,"open":4428,"high":4429,"low":4430,"close":4431},735.05,736.13,729.75,731.58,{"symbol":3981,"time":566,"open":4433,"high":4155,"low":4434,"close":4435},728.16,727.82,733.83,{"symbol":3981,"time":572,"open":4437,"high":4438,"low":4439,"close":4440},721.77,725.04,721.49,723.77,{"symbol":3981,"time":578,"open":4442,"high":4443,"low":4444,"close":4445},720.07,722.12,714.99,718.01,{"symbol":3981,"time":584,"open":4447,"high":4448,"low":4449,"close":4450},721.25,724.87,720.47,720.65,{"symbol":3981,"time":590,"open":4452,"high":4453,"low":4454,"close":4455},714.63,719.79,710.45,718.66,{"symbol":3981,"time":596,"open":4457,"high":4458,"low":4459,"close":4460},711,712.2,708.37,711.58,{"symbol":3981,"time":602,"open":4462,"high":4463,"low":4464,"close":4465},711.82,712.88,709.25,711.69,{"symbol":3981,"time":608,"open":4467,"high":4468,"low":4469,"close":4470},713.17,715.63,712.3,715.17,{"symbol":3981,"time":613,"open":4472,"high":4473,"low":4474,"close":4475},710.75,714.47,709.01,713.94,{"symbol":3981,"time":619,"open":4477,"high":4478,"low":4479,"close":4480},709.5,712.36,702.28,708.45,{"symbol":3981,"time":625,"open":4482,"high":4483,"low":4484,"close":4485},709.15,711.45,708.22,711.21,{"symbol":3981,"time":631,"open":4487,"high":4488,"low":4489,"close":4490},710.28,711.28,702.64,704.08,{"symbol":3981,"time":637,"open":4492,"high":4493,"low":4494,"close":4495},708.78,709.91,706.14,708.72,{"symbol":3981,"time":643,"open":4494,"high":4497,"low":4498,"close":4499},712.39,705.76,710.14,{"symbol":3981,"time":649,"open":4501,"high":4502,"low":4503,"close":4504},701.06,702.78,698.53,701.66,{"symbol":3981,"time":655,"open":4506,"high":4507,"low":4508,"close":4509},695.26,700.28,694.2,699.94,{"symbol":3981,"time":661,"open":4511,"high":4512,"low":4513,"close":4514},687.69,694.58,687.66,694.46,{"symbol":3981,"time":667,"open":4516,"high":4517,"low":4518,"close":4519},677.41,686.3,676.58,686.1,{"symbol":3981,"time":673,"open":4521,"high":4522,"low":4523,"close":4524},681.32,682.03,678.45,679.46,{"symbol":3981,"time":679,"open":4526,"high":4527,"low":4528,"close":4529},674.84,681.16,673.77,679.91,{"symbol":3981,"time":685,"open":4531,"high":4532,"low":4533,"close":4534},676.39,677.08,671.46,676.01,{"symbol":3981,"time":691,"open":4536,"high":4537,"low":4538,"close":4539},656.65,659.61,651.06,659.22,{"symbol":3981,"time":697,"open":4541,"high":4542,"low":4543,"close":4544},655.86,659.72,655.52,658.93,{"symbol":3981,"time":702,"open":4546,"high":4547,"low":4548,"close":4549},646.42,658.2,645.11,655.83,{"symbol":3981,"time":708,"open":4551,"high":4552,"low":4553,"close":4554},653.9,658.52,653,655.24,{"symbol":3981,"time":714,"open":4556,"high":4557,"low":4558,"close":4559},638.94,651.54,637.98,650.34,{"symbol":3981,"time":720,"open":4561,"high":4562,"low":4563,"close":4564},640.11,640.37,629.28,631.97,{"symbol":3981,"time":726,"open":4566,"high":4567,"low":4568,"close":4569},642.5,642.66,633.11,634.09,{"symbol":3981,"time":732,"open":4571,"high":4572,"low":4573,"close":4574},652.06,654.85,644.82,645.09,{"symbol":3981,"time":738,"open":4576,"high":4577,"low":4578,"close":4579},658.67,660.89,654.24,656.82,{"symbol":3981,"time":744,"open":4581,"high":4582,"low":4583,"close":4584},651.32,657.03,649.88,653.18,{"symbol":3981,"time":750,"open":4586,"high":4587,"low":4588,"close":4589},658.07,662.62,653.94,655.38,{"symbol":3981,"time":756,"open":4591,"high":4592,"low":4593,"close":4594},656.51,656.69,644.72,648.57,{"symbol":3981,"time":762,"open":4596,"high":4597,"low":4598,"close":4599},656.97,662.98,655.17,659.8,{"symbol":3981,"time":767,"open":4601,"high":4602,"low":4603,"close":4604},668.36,669.72,661.19,661.43,{"symbol":3981,"time":772,"open":4606,"high":4607,"low":4608,"close":4609},672.39,674.44,669.7,670.79,{"symbol":3981,"time":778,"open":4611,"high":4612,"low":4613,"close":4614},668.38,672.07,667.12,669.03,{"symbol":3981,"time":784,"open":4616,"high":4617,"low":4618,"close":4619},669.27,672.34,661.36,662.29,{"symbol":3981,"time":790,"open":4621,"high":4622,"low":4623,"close":4624},671.16,671.65,665.87,666.06,{"symbol":3981,"time":795,"open":4626,"high":4627,"low":4628,"close":4629},677.58,680.08,673.34,676.33,{"symbol":3981,"time":801,"open":4631,"high":4632,"low":4633,"close":4634},677.72,683.36,674.76,677.18,{"symbol":3981,"time":806,"open":4636,"high":4637,"low":4638,"close":4639},666.39,679.92,662.39,678.27,{"symbol":3981,"time":811,"open":4641,"high":4642,"low":4643,"close":4644},673.41,676.11,669.76,672.38,{"symbol":3981,"time":816,"open":4646,"high":4647,"low":4648,"close":4649},682.08,685.53,675.61,681.31,{"symbol":3981,"time":821,"open":4651,"high":4652,"low":4653,"close":4654},681.63,687.09,679.62,685.13,{"symbol":3981,"time":827,"open":4656,"high":4657,"low":4658,"close":4659},675.06,682.61,669.66,680.33,{"symbol":3981,"time":833,"open":4661,"high":4662,"low":4663,"close":4664},678.7,688.62,678.02,686.38,{"symbol":3981,"time":839,"open":4666,"high":4667,"low":4668,"close":4669},683.09,686.86,681.64,685.99,{"symbol":3981,"time":845,"open":4671,"high":4672,"low":4673,"close":4674},693.28,693.3,684.35,689.3,{"symbol":3981,"time":851,"open":4676,"high":4677,"low":4678,"close":4679},690.18,693.68,690.1,693.15,{"symbol":3981,"time":857,"open":4681,"high":4682,"low":4683,"close":4684},681.9,688.35,680,687.35,{"symbol":3981,"time":862,"open":4686,"high":4687,"low":4688,"close":4689},687.83,690,680.37,682.39,{"symbol":3981,"time":866,"open":4691,"high":4692,"low":4693,"close":4694},682.32,690.06,681.73,689.43,{"symbol":3981,"time":872,"open":4696,"high":4697,"low":4698,"close":4699},683.84,686.18,681.55,684.48,{"symbol":3981,"time":878,"open":4701,"high":4702,"low":4703,"close":4704},684.02,689.15,682.83,686.29,{"symbol":3981,"time":883,"open":4706,"high":4707,"low":4708,"close":4709},680.14,684.94,675.78,682.85,{"symbol":3981,"time":888,"open":4711,"high":4712,"low":4713,"close":4714},681.69,686.28,677.52,681.75,{"symbol":3981,"time":894,"open":4716,"high":4717,"low":4688,"close":4718},694.24,695.35,681.27,{"symbol":3981,"time":900,"open":4720,"high":4721,"low":4722,"close":4723},696.39,697.14,689.18,691.96,{"symbol":3981,"time":906,"open":4725,"high":4726,"low":4727,"close":4728},694.95,696.54,691.66,692.12,{"symbol":3981,"time":912,"open":4730,"high":4731,"low":4732,"close":4733},689.42,695.87,688.34,693.95,{"symbol":3981,"time":918,"open":4735,"high":4736,"low":4737,"close":4738},681.46,692.31,680.85,690.62,{"symbol":3981,"time":923,"open":4740,"high":4741,"low":4742,"close":4743},680.94,683.69,675.79,677.62,{"symbol":3981,"time":929,"open":4745,"high":4746,"low":4747,"close":4748},690.35,691.45,681.76,686.19,{"symbol":3981,"time":935,"open":4750,"high":4751,"low":4752,"close":4753},696.21,696.96,684.03,689.53,{"symbol":3981,"time":940,"open":4755,"high":4756,"low":4730,"close":4757},689.58,696.93,695.41,{"symbol":3981,"time":946,"open":4759,"high":4760,"low":4761,"close":4762},691.79,694.21,687.12,691.97,{"symbol":3981,"time":952,"open":4720,"high":4764,"low":4765,"close":4766},697.06,684.83,694.04,{"symbol":3981,"time":958,"open":4768,"high":4769,"low":4770,"close":4771},697.05,697.84,693.94,695.42,{"symbol":3981,"time":964,"open":4773,"high":4774,"low":4775,"close":4776},694.18,696.53,693.57,695.49,{"symbol":3981,"time":970,"open":4778,"high":4779,"low":4780,"close":4781},690.49,694.13,689.92,692.73,{"symbol":3981,"time":975,"open":4783,"high":4784,"low":4785,"close":4786},688.15,690.96,687.16,689.23,{"symbol":3981,"time":980,"open":4788,"high":4789,"low":4790,"close":4791},689.85,691.13,686.92,688.98,{"symbol":3981,"time":986,"open":4793,"high":4794,"low":4795,"close":4796},679.65,688.74,678.13,685.4,{"symbol":3981,"time":992,"open":4798,"high":4799,"low":4800,"close":4626},681.49,684.77,676.57,{"symbol":3981,"time":998,"open":4802,"high":4803,"low":4678,"close":4727},693.66,694.25,{"symbol":3981,"time":1003,"open":4805,"high":4806,"low":4807,"close":4808},694.57,695.45,691.25,692.24,{"symbol":3981,"time":1008,"open":4810,"high":4811,"low":4812,"close":4813},691,691.72,686.04,690.36,{"symbol":3981,"time":1013,"open":4776,"high":4815,"low":4816,"close":4817},696.09,691.35,693.77,{"symbol":3981,"time":1019,"open":4819,"high":4815,"low":4820,"close":4821},690.68,690.63,695.16,{"symbol":3981,"time":1023,"open":4820,"high":4823,"low":4722,"close":4824},695.31,694.07,{"symbol":3981,"time":1028,"open":4826,"high":4738,"low":4827,"close":4828},688.82,687.49,689.51,{"symbol":3981,"time":1034,"open":4830,"high":4831,"low":4832,"close":4755},692.19,693.96,689.32,{"symbol":3981,"time":1039,"open":4834,"high":4835,"low":4836,"close":4837},687.93,692.32,687.78,691.81,{"symbol":3981,"time":1045,"open":4839,"high":4694,"low":4664,"close":4840},686.54,687.72,{"symbol":3981,"time":1051,"open":4842,"high":4843,"low":4844,"close":4845},685.71,686.87,679.82,683.17,{"symbol":3981,"time":1056,"open":4847,"high":4848,"low":4849,"close":4850},687.14,687.36,681.71,681.92,{"symbol":3981,"time":1062,"open":4852,"high":4853,"low":4854,"close":4855},687.45,688.56,686.58,687.01,{"symbol":3981,"time":1068,"open":4857,"high":4858,"low":4859,"close":4860},687.54,689.2,686.07,687.85,{"symbol":3981,"time":1073,"open":4862,"high":4727,"low":4863,"close":4864},690.64,689.27,690.31,{"symbol":3981,"time":1079,"open":4866,"high":4867,"low":4868,"close":4869},687.95,690.83,687.8,690.38,{"symbol":3981,"time":1084,"open":4871,"high":4872,"low":4873,"close":4874},683.92,688.2,683.87,687.96,{"symbol":3981,"time":1090,"open":4876,"high":4877,"low":4878,"close":4765},683.94,685.36,680.59,{"symbol":3981,"time":1096,"open":4880,"high":4881,"low":4882,"close":4878},676.59,681.09,676.47,{"symbol":3981,"time":1102,"open":4884,"high":4885,"low":4886,"close":4882},677.6,680.74,674.9,{"symbol":3981,"time":1108,"open":4888,"high":4889,"low":4890,"close":4891},679.89,680.44,671.2,671.4,{"symbol":3981,"time":1113,"open":4893,"high":4894,"low":4895,"close":4896},679.23,681.08,674.98,678.87,{"symbol":3981,"time":1118,"open":4898,"high":4899,"low":4900,"close":4901},685.74,685.76,679.25,680.73,{"symbol":3981,"time":1124,"open":4903,"high":4904,"low":4905,"close":4747},688.17,688.88,679.17,{"symbol":3981,"time":1129,"open":4907,"high":4908,"low":4909,"close":4910},685.14,689.25,682.17,689.17,{"symbol":3981,"time":1135,"open":4912,"high":4913,"low":4649,"close":4914},682.56,688.97,687.57,{"symbol":3981,"time":1141,"open":4916,"high":4917,"low":4918,"close":4919},683.15,685.39,682.59,683.04,{"symbol":3981,"time":1147,"open":4921,"high":4922,"low":4923,"close":4924},686.59,686.64,681.57,683.63,{"symbol":3981,"time":1153,"open":4926,"high":4927,"low":4928,"close":4929},685.47,688.39,684.58,685.69,{"symbol":3981,"time":1159,"open":4931,"high":4932,"low":4933,"close":4934},685.3,685.37,681.34,684.39,{"symbol":3981,"time":1164,"open":4936,"high":4937,"low":4938,"close":4939},680.57,684.91,679.69,683.89,{"symbol":3981,"time":1170,"open":4850,"high":4941,"low":4942,"close":4943},683.82,679.33,681.53,{"symbol":3981,"time":1176,"open":4945,"high":4946,"low":4947,"close":4948},678.81,682.99,678.74,680.27,{"symbol":3981,"time":1182,"open":4950,"high":4951,"low":4952,"close":4953},680.86,683.67,680.5,683.39,{"symbol":3981,"time":1188,"open":4955,"high":4956,"low":4957,"close":4958},677.63,681.7,676.72,679.68,{"symbol":3981,"time":1194,"open":4960,"high":4961,"low":4962,"close":4963},668.63,676.21,664.48,675.02,{"symbol":3981,"time":1199,"open":4965,"high":4966,"low":4967,"close":4968},662.69,670.06,661.59,668.73,{"symbol":3981,"time":1204,"open":4970,"high":4971,"low":4972,"close":4973},655.05,664.55,650.85,659.03,{"symbol":3981,"time":1210,"open":4975,"high":4976,"low":4977,"close":4978},672.91,675.56,651.89,652.53,{"symbol":3981,"time":1216,"open":4980,"high":4981,"low":4982,"close":4983},660.78,667.34,658.75,662.63,{"symbol":3981,"time":1222,"open":4985,"high":4986,"low":4541,"close":4987},662.1,665.12,660.08,{"symbol":3981,"time":1228,"open":4608,"high":4989,"low":4990,"close":4991},673.71,662.17,665.67,{"symbol":3981,"time":1234,"open":4993,"high":4994,"low":4995,"close":4996},665.38,675.66,663.27,671.93,{"symbol":3981,"time":1240,"open":4952,"high":4950,"low":4998,"close":4999},670.52,672.04,{"symbol":3981,"time":1246,"open":5001,"high":5002,"low":5003,"close":5004},684.79,684.96,680.95,683.38,{"symbol":3981,"time":1252,"open":5006,"high":5007,"low":5008,"close":5009},679.95,683.57,678.73,683,{"symbol":3981,"time":1258,"open":5011,"high":5012,"low":5013,"close":5014},677.24,682.18,675.03,681.44,{"symbol":3981,"time":1264,"open":5016,"high":5017,"low":5018,"close":5019},667.91,671.08,661.21,670.97,{"symbol":3981,"time":1270,"open":4882,"high":5021,"low":5022,"close":5023},677.38,668.72,670.31,{"symbol":3981,"time":1276,"open":4895,"high":4950,"low":5025,"close":4626},674.17,{"symbol":3981,"time":1282,"open":4642,"high":5027,"low":5028,"close":5029},679.96,674.58,675.24,{"symbol":3981,"time":1288,"open":5031,"high":5032,"low":5033,"close":5034},685.67,685.8,679.94,683.34,{"symbol":3981,"time":1294,"open":5036,"high":5037,"low":5038,"close":5039},685.04,685.08,679.24,682.06,{"symbol":3981,"time":1300,"open":5041,"high":5042,"low":5043,"close":5043},683.9,685.94,679.83,{"symbol":3981,"time":1305,"open":5045,"high":5046,"low":5047,"close":5048},688.72,689.7,682.87,687.39,{"symbol":3981,"time":1310,"open":5050,"high":5051,"low":4765,"close":5052},687.05,688.91,687.06,{"symbol":3981,"time":1316,"open":5054,"high":5055,"low":5056,"close":5057},682.73,685.54,682.12,685.24,{"symbol":3981,"time":1322,"open":5059,"high":5060,"low":5061,"close":5062},676.46,678.47,675.65,677.25,{"symbol":3981,"time":1326,"open":5064,"high":5065,"low":5066,"close":5067},668.12,672.71,667.8,671.76,{"symbol":3981,"time":1332,"open":5069,"high":5069,"low":5070,"close":5066},672,663.3,{"symbol":3981,"time":1335,"open":5072,"high":5073,"low":5074,"close":5075},671.44,672.99,669.98,671.29,{"symbol":3981,"time":1341,"open":5077,"high":5078,"low":5079,"close":5080},667.32,672.21,667.27,671.3,{"symbol":3981,"time":1346,"open":5082,"high":5083,"low":5084,"close":5085},659.5,665.76,658.14,664.39,{"symbol":3981,"time":1352,"open":5087,"high":5088,"low":5089,"close":5090},666.82,668.71,657.11,660.64,{"symbol":3981,"time":1357,"open":5087,"high":5092,"low":4544,"close":5093},670.23,665.17,{"symbol":3981,"time":1362,"open":5095,"high":5096,"low":5097,"close":5098},657.17,665.83,653.17,662.23,{"symbol":3981,"time":1368,"open":5100,"high":5101,"low":5102,"close":5103},660.65,665.13,659.77,663.04,{"symbol":3981,"time":1373,"open":5105,"high":5106,"low":5107,"close":5108},672.13,673.95,652.84,653.02,{"symbol":3981,"time":1378,"open":5110,"high":5111,"low":5112,"close":4621},673.53,673.94,669.21,{"symbol":3981,"time":1383,"open":5114,"high":5115,"low":5116,"close":5117},670.25,673.21,669.42,673.11,{"symbol":3981,"time":1388,"open":5119,"high":5073,"low":5120,"close":5121},672.54,667.67,669.12,{"symbol":3981,"time":1393,"open":5123,"high":5124,"low":5125,"close":5126},671.62,672.51,669.46,671.61,{"symbol":3981,"time":1399,"open":5128,"high":5129,"low":5130,"close":5112},669.99,672.68,668.16,{"symbol":3981,"time":1405,"open":5132,"high":5133,"low":5134,"close":5135},670.45,670.57,666.78,669.22,{"symbol":3981,"time":1411,"open":5137,"high":5138,"low":5139,"close":5140},663.17,669.37,663.06,668.45,{"symbol":3981,"time":1417,"open":5142,"high":5143,"low":5144,"close":5145},662.93,666.65,661.61,666.18,{"symbol":3981,"time":1422,"open":5147,"high":5148,"low":5149,"close":5150},664.36,665.28,661.86,663.68,{"symbol":3981,"time":1428,"open":5152,"high":5153,"low":5154,"close":5155},659.51,662.37,657.88,661.82,{"symbol":3981,"time":1434,"open":5157,"high":5158,"low":5159,"close":5160},657.94,659.41,654.41,658.05,{"symbol":3981,"time":1440,"open":5162,"high":5163,"low":5164,"close":5165},664.51,664.61,659.67,661.1,{"symbol":3981,"time":1446,"open":5167,"high":4981,"low":5168,"close":5169},666.72,661.98,663.21,{"symbol":3981,"time":1451,"open":5171,"high":5172,"low":4990,"close":5173},662.2,667.29,666.84,{"symbol":3981,"time":1457,"open":5175,"high":4971,"low":5176,"close":5177},662.33,660.37,663.7,{"symbol":3981,"time":1463,"open":5179,"high":5180,"low":5181,"close":5182},661.89,664.89,660.27,662.26,{"symbol":3981,"time":1469,"open":5184,"high":5185,"low":5186,"close":5187},660.01,661.72,654.3,659.18,{"symbol":3981,"time":1475,"open":5189,"high":5190,"low":5191,"close":5192},661.47,661.78,659.21,660,{"symbol":3981,"time":1481,"open":5194,"high":5195,"low":5196,"close":5197},659.64,661.04,659.34,660.91,{"symbol":3981,"time":1487,"open":5199,"high":5200,"low":5201,"close":5202},657.6,659.11,656.9,657.41,{"symbol":3981,"time":1493,"open":5204,"high":5205,"low":5206,"close":5207},654.18,658.33,653.59,657.63,{"symbol":3981,"time":1498,"open":5209,"high":5210,"low":5211,"close":5212},653.62,654.55,650.63,652.21,{"symbol":3981,"time":1503,"open":5214,"high":5215,"low":5216,"close":5217},648.97,650.86,647.22,650.33,{"symbol":3981,"time":1509,"open":5219,"high":5220,"low":5221,"close":5222},648.62,649.84,647.23,648.83,{"symbol":3981,"time":1515,"open":5224,"high":5212,"low":5225,"close":5226},651.48,643.33,647.24,{"symbol":3981,"time":1521,"open":5228,"high":5229,"low":5230,"close":5231},644.42,649.15,643.51,649.12,{"symbol":3981,"time":1527,"open":5233,"high":5234,"low":5235,"close":5236},642.67,644.21,640.46,643.74,{"symbol":3981,"time":1533,"open":5238,"high":5239,"low":5240,"close":5241},637.5,640.49,634.92,640.27,{"symbol":3981,"time":1539,"open":5243,"high":5244,"low":5245,"close":5246},647.47,647.84,643.14,645.05,{"symbol":3981,"time":1545,"open":5226,"high":5248,"low":5249,"close":5250},649.48,645.34,648.92,{"symbol":3981,"time":1550,"open":5252,"high":5253,"low":5228,"close":5254},644.57,647.37,646.63,[5256,5260,5263,5268,5271,5273,5274,5276,5278,5280,5283,5285,5287,5289,5291,5293,5295,5297,5299,5301,5303,5305,5307,5308,5310,5312,5314,5316,5317,5319,5321,5323,5324,5326,5328,5330,5332,5333,5335,5337,5339,5341,5342,5344,5346,5348,5349,5351,5353,5355,5357,5359,5361,5363,5365,5367,5369,5371],{"time":48,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5257,"trading_system":5258,"datetime":5259},"BULLISH","MACD","2026-09-14 00:00:00",{"time":76,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5257,"trading_system":5261,"datetime":5262},"RSI","2026-09-04 00:00:00",{"time":117,"symbol":5,"current_signal":5264,"signal_change":23,"signal_type":5265,"trading_system":5266,"datetime":5267},"False","BEARISH","MA","2026-08-26 00:00:00",{"time":200,"symbol":5,"current_signal":5264,"signal_change":23,"signal_type":5265,"trading_system":5269,"datetime":5270},"BollingerBands","2026-08-06 00:00:00",{"time":200,"symbol":5,"current_signal":5264,"signal_change":23,"signal_type":5265,"trading_system":5272,"datetime":5270},"CCI",{"time":200,"symbol":5,"current_signal":5264,"signal_change":23,"signal_type":5265,"trading_system":5258,"datetime":5270},{"time":217,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5257,"trading_system":5258,"datetime":5275},"2026-08-03 00:00:00",{"time":229,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5257,"trading_system":5272,"datetime":5277},"2026-07-30 00:00:00",{"time":253,"symbol":5,"current_signal":5264,"signal_change":23,"signal_type":5265,"trading_system":5272,"datetime":5279},"2026-07-24 00:00:00",{"time":264,"symbol":5,"current_signal":5264,"signal_change":23,"signal_type":5265,"trading_system":5281,"datetime":5282},"ADX","2026-07-22 00:00:00",{"time":288,"symbol":5,"current_signal":5264,"signal_change":23,"signal_type":5265,"trading_system":5258,"datetime":5284},"2026-07-16 00:00:00",{"time":329,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5257,"trading_system":5258,"datetime":5286},"2026-07-07 00:00:00",{"time":341,"symbol":5,"current_signal":5264,"signal_change":23,"signal_type":5265,"trading_system":5261,"datetime":5288},"2026-07-02 00:00:00",{"time":352,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5257,"trading_system":5258,"datetime":5290},"2026-06-30 00:00:00",{"time":357,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5257,"trading_system":5281,"datetime":5292},"2026-06-29 00:00:00",{"time":362,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5257,"trading_system":5261,"datetime":5294},"2026-06-26 00:00:00",{"time":391,"symbol":5,"current_signal":5264,"signal_change":23,"signal_type":5265,"trading_system":5281,"datetime":5296},"2026-06-18 00:00:00",{"time":442,"symbol":5,"current_signal":5264,"signal_change":23,"signal_type":5265,"trading_system":5258,"datetime":5298},"2026-06-05 00:00:00",{"time":454,"symbol":5,"current_signal":5264,"signal_change":23,"signal_type":5265,"trading_system":5261,"datetime":5300},"2026-06-03 00:00:00",{"time":560,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5257,"trading_system":5269,"datetime":5302},"2026-05-07 00:00:00",{"time":602,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5257,"trading_system":5266,"datetime":5304},"2026-04-28 00:00:00",{"time":643,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5257,"trading_system":5281,"datetime":5306},"2026-04-17 00:00:00",{"time":643,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5257,"trading_system":5272,"datetime":5306},{"time":649,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5257,"trading_system":5258,"datetime":5309},"2026-04-16 00:00:00",{"time":655,"symbol":5,"current_signal":5264,"signal_change":23,"signal_type":5265,"trading_system":5266,"datetime":5311},"2026-04-15 00:00:00",{"time":661,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5257,"trading_system":5261,"datetime":5313},"2026-04-14 00:00:00",{"time":726,"symbol":5,"current_signal":5264,"signal_change":23,"signal_type":5265,"trading_system":5281,"datetime":5315},"2026-03-27 00:00:00",{"time":726,"symbol":5,"current_signal":5264,"signal_change":23,"signal_type":5265,"trading_system":5272,"datetime":5315},{"time":732,"symbol":5,"current_signal":5264,"signal_change":23,"signal_type":5265,"trading_system":5258,"datetime":5318},"2026-03-26 00:00:00",{"time":738,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5257,"trading_system":5266,"datetime":5320},"2026-03-25 00:00:00",{"time":767,"symbol":5,"current_signal":5264,"signal_change":23,"signal_type":5265,"trading_system":5261,"datetime":5322},"2026-03-18 00:00:00",{"time":767,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5257,"trading_system":5272,"datetime":5322},{"time":821,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5257,"trading_system":5258,"datetime":5325},"2026-03-04 00:00:00",{"time":862,"symbol":5,"current_signal":5264,"signal_change":23,"signal_type":5265,"trading_system":5258,"datetime":5327},"2026-02-23 00:00:00",{"time":900,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5257,"trading_system":5258,"datetime":5329},"2026-02-11 00:00:00",{"time":929,"symbol":5,"current_signal":5264,"signal_change":23,"signal_type":5265,"trading_system":5272,"datetime":5331},"2026-02-04 00:00:00",{"time":929,"symbol":5,"current_signal":5264,"signal_change":23,"signal_type":5265,"trading_system":5258,"datetime":5331},{"time":958,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5257,"trading_system":5272,"datetime":5334},"2026-01-28 00:00:00",{"time":975,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5257,"trading_system":5281,"datetime":5336},"2026-01-23 00:00:00",{"time":980,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5257,"trading_system":5258,"datetime":5338},"2026-01-22 00:00:00",{"time":1023,"symbol":5,"current_signal":5264,"signal_change":23,"signal_type":5265,"trading_system":5269,"datetime":5340},"2026-01-09 00:00:00",{"time":1023,"symbol":5,"current_signal":5264,"signal_change":23,"signal_type":5265,"trading_system":5258,"datetime":5340},{"time":1028,"symbol":5,"current_signal":5264,"signal_change":23,"signal_type":5265,"trading_system":5281,"datetime":5343},"2026-01-08 00:00:00",{"time":1034,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5257,"trading_system":5281,"datetime":5345},"2026-01-07 00:00:00",{"time":1039,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5257,"trading_system":5258,"datetime":5347},"2026-01-06 00:00:00",{"time":1039,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5257,"trading_system":5261,"datetime":5347},{"time":1124,"symbol":5,"current_signal":5264,"signal_change":23,"signal_type":5265,"trading_system":5272,"datetime":5350},"2025-12-12 00:00:00",{"time":1129,"symbol":5,"current_signal":5264,"signal_change":23,"signal_type":5265,"trading_system":5266,"datetime":5352},"2025-12-11 00:00:00",{"time":1188,"symbol":5,"current_signal":5264,"signal_change":23,"signal_type":5265,"trading_system":5281,"datetime":5354},"2025-11-26 00:00:00",{"time":1199,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5257,"trading_system":5281,"datetime":5356},"2025-11-24 00:00:00",{"time":1204,"symbol":5,"current_signal":5264,"signal_change":23,"signal_type":5265,"trading_system":5281,"datetime":5358},"2025-11-21 00:00:00",{"time":1222,"symbol":5,"current_signal":5264,"signal_change":23,"signal_type":5265,"trading_system":5258,"datetime":5360},"2025-11-18 00:00:00",{"time":1258,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5257,"trading_system":5281,"datetime":5362},"2025-11-10 00:00:00",{"time":1270,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5257,"trading_system":5258,"datetime":5364},"2025-11-06 00:00:00",{"time":1332,"symbol":5,"current_signal":5264,"signal_change":23,"signal_type":5265,"trading_system":5281,"datetime":5366},"2025-10-22 00:00:00",{"time":1346,"symbol":5,"current_signal":5264,"signal_change":23,"signal_type":5265,"trading_system":5258,"datetime":5368},"2025-10-17 00:00:00",{"time":1399,"symbol":5,"current_signal":5264,"signal_change":23,"signal_type":5265,"trading_system":5261,"datetime":5370},"2025-10-03 00:00:00",{"time":1434,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5257,"trading_system":5266,"datetime":5372},"2025-09-25 00:00:00",[5374,5380,5386,5391,5397,5402,5407,5412,5417,5422,5427,5432,5437,5442,5447,5452,5457,5462,5467,5472,5477,5482,5487,5492,5497,5502,5507,5513,5519,5525,5531,5537,5543,5549,5555,5561,5567,5573,5579,5585,5591,5597,5603,5609],{"symbol":5,"form":5375,"filingdate":833,"primarydocument":5376,"accessionnumber":5377,"filing_url":5378,"sec_url":5379},"8-K","ddog-20260226.htm","0001628280-26-013236","https://www.sec.gov/Archives/edgar/data/1561550/000162828026013236/ddog-20260226.htm","https://www.sec.gov/Archives/edgar/data/1561550/000162828026013236/0001628280-26-013236-index.htm",{"symbol":5,"form":5381,"filingdate":878,"primarydocument":5382,"accessionnumber":5383,"filing_url":5384,"sec_url":5385},"10-K","ddog-20251231.htm","0001628280-26-008819","https://www.sec.gov/Archives/edgar/data/1561550/000162828026008819/ddog-20251231.htm","https://www.sec.gov/Archives/edgar/data/1561550/000162828026008819/0001628280-26-008819-index.htm",{"symbol":5,"form":5375,"filingdate":906,"primarydocument":5387,"accessionnumber":5388,"filing_url":5389,"sec_url":5390},"ddog-20260210.htm","0001628280-26-006645","https://www.sec.gov/Archives/edgar/data/1561550/000162828026006645/ddog-20260210.htm","https://www.sec.gov/Archives/edgar/data/1561550/000162828026006645/0001628280-26-006645-index.htm",{"symbol":5,"form":5392,"filingdate":1264,"primarydocument":5393,"accessionnumber":5394,"filing_url":5395,"sec_url":5396},"10-Q","ddog-20250930.htm","0001561550-25-000313","https://www.sec.gov/Archives/edgar/data/1561550/000156155025000313/ddog-20250930.htm","https://www.sec.gov/Archives/edgar/data/1561550/000156155025000313/0001561550-25-000313-index.htm",{"symbol":5,"form":5375,"filingdate":1270,"primarydocument":5398,"accessionnumber":5399,"filing_url":5400,"sec_url":5401},"ddog-20251106.htm","0001561550-25-000310","https://www.sec.gov/Archives/edgar/data/1561550/000156155025000310/ddog-20251106.htm","https://www.sec.gov/Archives/edgar/data/1561550/000156155025000310/0001561550-25-000310-index.htm",{"symbol":5,"form":5375,"filingdate":1493,"primarydocument":5403,"accessionnumber":5404,"filing_url":5405,"sec_url":5406},"ddog-20250911.htm","0001561550-25-000272","https://www.sec.gov/Archives/edgar/data/1561550/000156155025000272/ddog-20250911.htm","https://www.sec.gov/Archives/edgar/data/1561550/000156155025000272/0001561550-25-000272-index.htm",{"symbol":5,"form":5392,"filingdate":1622,"primarydocument":5408,"accessionnumber":5409,"filing_url":5410,"sec_url":5411},"ddog-20250630.htm","0001561550-25-000220","https://www.sec.gov/Archives/edgar/data/1561550/000156155025000220/ddog-20250630.htm","https://www.sec.gov/Archives/edgar/data/1561550/000156155025000220/0001561550-25-000220-index.htm",{"symbol":5,"form":5375,"filingdate":1627,"primarydocument":5413,"accessionnumber":5414,"filing_url":5415,"sec_url":5416},"ddog-20250807.htm","0001561550-25-000216","https://www.sec.gov/Archives/edgar/data/1561550/000156155025000216/ddog-20250807.htm","https://www.sec.gov/Archives/edgar/data/1561550/000156155025000216/0001561550-25-000216-index.htm",{"symbol":5,"form":5375,"filingdate":1851,"primarydocument":5418,"accessionnumber":5419,"filing_url":5420,"sec_url":5421},"ddog-20250603.htm","0001561550-25-000162","https://www.sec.gov/Archives/edgar/data/1561550/000156155025000162/ddog-20250603.htm","https://www.sec.gov/Archives/edgar/data/1561550/000156155025000162/0001561550-25-000162-index.htm",{"symbol":5,"form":5392,"filingdate":1965,"primarydocument":5423,"accessionnumber":5424,"filing_url":5425,"sec_url":5426},"ddog-20250331.htm","0001561550-25-000123","https://www.sec.gov/Archives/edgar/data/1561550/000156155025000123/ddog-20250331.htm","https://www.sec.gov/Archives/edgar/data/1561550/000156155025000123/0001561550-25-000123-index.htm",{"symbol":5,"form":5375,"filingdate":1971,"primarydocument":5428,"accessionnumber":5429,"filing_url":5430,"sec_url":5431},"ddog-20250506.htm","0001561550-25-000118","https://www.sec.gov/Archives/edgar/data/1561550/000156155025000118/ddog-20250506.htm","https://www.sec.gov/Archives/edgar/data/1561550/000156155025000118/0001561550-25-000118-index.htm",{"symbol":5,"form":5381,"filingdate":2262,"primarydocument":5433,"accessionnumber":5434,"filing_url":5435,"sec_url":5436},"ddog-20241231.htm","0001561550-25-000025","https://www.sec.gov/Archives/edgar/data/1561550/000156155025000025/ddog-20241231.htm","https://www.sec.gov/Archives/edgar/data/1561550/000156155025000025/0001561550-25-000025-index.htm",{"symbol":5,"form":5375,"filingdate":2284,"primarydocument":5438,"accessionnumber":5439,"filing_url":5440,"sec_url":5441},"ddog-20250213.htm","0001561550-25-000017","https://www.sec.gov/Archives/edgar/data/1561550/000156155025000017/ddog-20250213.htm","https://www.sec.gov/Archives/edgar/data/1561550/000156155025000017/0001561550-25-000017-index.htm",{"symbol":5,"form":5375,"filingdate":2461,"primarydocument":5443,"accessionnumber":5444,"filing_url":5445,"sec_url":5446},"ddog-20241222.htm","0001561550-24-000240","https://www.sec.gov/Archives/edgar/data/1561550/000156155024000240/ddog-20241222.htm","https://www.sec.gov/Archives/edgar/data/1561550/000156155024000240/0001561550-24-000240-index.htm",{"symbol":5,"form":5375,"filingdate":2499,"primarydocument":5448,"accessionnumber":5449,"filing_url":5450,"sec_url":5451},"d853741d8k.htm","0001193125-24-277122","https://www.sec.gov/Archives/edgar/data/1561550/000119312524277122/d853741d8k.htm","https://www.sec.gov/Archives/edgar/data/1561550/000119312524277122/0001193125-24-277122-index.htm",{"symbol":5,"form":5392,"filingdate":2618,"primarydocument":5453,"accessionnumber":5454,"filing_url":5455,"sec_url":5456},"ddog-20240930.htm","0001561550-24-000175","https://www.sec.gov/Archives/edgar/data/1561550/000156155024000175/ddog-20240930.htm","https://www.sec.gov/Archives/edgar/data/1561550/000156155024000175/0001561550-24-000175-index.htm",{"symbol":5,"form":5375,"filingdate":2623,"primarydocument":5458,"accessionnumber":5459,"filing_url":5460,"sec_url":5461},"ddog-20241107.htm","0001561550-24-000171","https://www.sec.gov/Archives/edgar/data/1561550/000156155024000171/ddog-20241107.htm","https://www.sec.gov/Archives/edgar/data/1561550/000156155024000171/0001561550-24-000171-index.htm",{"symbol":5,"form":5392,"filingdate":2936,"primarydocument":5463,"accessionnumber":5464,"filing_url":5465,"sec_url":5466},"ddog-20240630.htm","0001561550-24-000112","https://www.sec.gov/Archives/edgar/data/1561550/000156155024000112/ddog-20240630.htm","https://www.sec.gov/Archives/edgar/data/1561550/000156155024000112/0001561550-24-000112-index.htm",{"symbol":5,"form":5375,"filingdate":2941,"primarydocument":5468,"accessionnumber":5469,"filing_url":5470,"sec_url":5471},"ddog-20240808.htm","0001561550-24-000109","https://www.sec.gov/Archives/edgar/data/1561550/000156155024000109/ddog-20240808.htm","https://www.sec.gov/Archives/edgar/data/1561550/000156155024000109/0001561550-24-000109-index.htm",{"symbol":5,"form":5375,"filingdate":3144,"primarydocument":5473,"accessionnumber":5474,"filing_url":5475,"sec_url":5476},"ddog-20240605.htm","0001561550-24-000071","https://www.sec.gov/Archives/edgar/data/1561550/000156155024000071/ddog-20240605.htm","https://www.sec.gov/Archives/edgar/data/1561550/000156155024000071/0001561550-24-000071-index.htm",{"symbol":5,"form":5392,"filingdate":3236,"primarydocument":5478,"accessionnumber":5479,"filing_url":5480,"sec_url":5481},"ddog-20240331.htm","0001561550-24-000051","https://www.sec.gov/Archives/edgar/data/1561550/000156155024000051/ddog-20240331.htm","https://www.sec.gov/Archives/edgar/data/1561550/000156155024000051/0001561550-24-000051-index.htm",{"symbol":5,"form":5375,"filingdate":3239,"primarydocument":5483,"accessionnumber":5484,"filing_url":5485,"sec_url":5486},"ddog-20240507.htm","0001561550-24-000048","https://www.sec.gov/Archives/edgar/data/1561550/000156155024000048/ddog-20240507.htm","https://www.sec.gov/Archives/edgar/data/1561550/000156155024000048/0001561550-24-000048-index.htm",{"symbol":5,"form":5381,"filingdate":3464,"primarydocument":5488,"accessionnumber":5489,"filing_url":5490,"sec_url":5491},"ddog-20231231.htm","0001561550-24-000009","https://www.sec.gov/Archives/edgar/data/1561550/000156155024000009/ddog-20231231.htm","https://www.sec.gov/Archives/edgar/data/1561550/000156155024000009/0001561550-24-000009-index.htm",{"symbol":5,"form":5375,"filingdate":3493,"primarydocument":5493,"accessionnumber":5494,"filing_url":5495,"sec_url":5496},"ddog-20240213.htm","0001561550-24-000004","https://www.sec.gov/Archives/edgar/data/1561550/000156155024000004/ddog-20240213.htm","https://www.sec.gov/Archives/edgar/data/1561550/000156155024000004/0001561550-24-000004-index.htm",{"symbol":5,"form":5392,"filingdate":3789,"primarydocument":5498,"accessionnumber":5499,"filing_url":5500,"sec_url":5501},"ddog-20230930.htm","0001561550-23-000055","https://www.sec.gov/Archives/edgar/data/1561550/000156155023000055/ddog-20230930.htm","https://www.sec.gov/Archives/edgar/data/1561550/000156155023000055/0001561550-23-000055-index.htm",{"symbol":5,"form":5375,"filingdate":3789,"primarydocument":5503,"accessionnumber":5504,"filing_url":5505,"sec_url":5506},"ddog-20231107.htm","0001561550-23-000053","https://www.sec.gov/Archives/edgar/data/1561550/000156155023000053/ddog-20231107.htm","https://www.sec.gov/Archives/edgar/data/1561550/000156155023000053/0001561550-23-000053-index.htm",{"symbol":5,"form":5392,"filingdate":5508,"primarydocument":5509,"accessionnumber":5510,"filing_url":5511,"sec_url":5512},"2023-08-09","ddog-20230630.htm","0001561550-23-000039","https://www.sec.gov/Archives/edgar/data/1561550/000156155023000039/ddog-20230630.htm","https://www.sec.gov/Archives/edgar/data/1561550/000156155023000039/0001561550-23-000039-index.htm",{"symbol":5,"form":5375,"filingdate":5514,"primarydocument":5515,"accessionnumber":5516,"filing_url":5517,"sec_url":5518},"2023-08-08","ddog-20230808.htm","0001561550-23-000035","https://www.sec.gov/Archives/edgar/data/1561550/000156155023000035/ddog-20230808.htm","https://www.sec.gov/Archives/edgar/data/1561550/000156155023000035/0001561550-23-000035-index.htm",{"symbol":5,"form":5375,"filingdate":5520,"primarydocument":5521,"accessionnumber":5522,"filing_url":5523,"sec_url":5524},"2023-06-09","ddog-20230608.htm","0001561550-23-000031","https://www.sec.gov/Archives/edgar/data/1561550/000156155023000031/ddog-20230608.htm","https://www.sec.gov/Archives/edgar/data/1561550/000156155023000031/0001561550-23-000031-index.htm",{"symbol":5,"form":5392,"filingdate":5526,"primarydocument":5527,"accessionnumber":5528,"filing_url":5529,"sec_url":5530},"2023-05-05","ddog-20230331.htm","0001561550-23-000023","https://www.sec.gov/Archives/edgar/data/1561550/000156155023000023/ddog-20230331.htm","https://www.sec.gov/Archives/edgar/data/1561550/000156155023000023/0001561550-23-000023-index.htm",{"symbol":5,"form":5375,"filingdate":5532,"primarydocument":5533,"accessionnumber":5534,"filing_url":5535,"sec_url":5536},"2023-05-04","ddog-20230504.htm","0001561550-23-000020","https://www.sec.gov/Archives/edgar/data/1561550/000156155023000020/ddog-20230504.htm","https://www.sec.gov/Archives/edgar/data/1561550/000156155023000020/0001561550-23-000020-index.htm",{"symbol":5,"form":5381,"filingdate":5538,"primarydocument":5539,"accessionnumber":5540,"filing_url":5541,"sec_url":5542},"2023-02-24","ddog-20221231.htm","0001561550-23-000006","https://www.sec.gov/Archives/edgar/data/1561550/000156155023000006/ddog-20221231.htm","https://www.sec.gov/Archives/edgar/data/1561550/000156155023000006/0001561550-23-000006-index.htm",{"symbol":5,"form":5375,"filingdate":5544,"primarydocument":5545,"accessionnumber":5546,"filing_url":5547,"sec_url":5548},"2023-02-16","ddog-20230216.htm","0001561550-23-000003","https://www.sec.gov/Archives/edgar/data/1561550/000156155023000003/ddog-20230216.htm","https://www.sec.gov/Archives/edgar/data/1561550/000156155023000003/0001561550-23-000003-index.htm",{"symbol":5,"form":5392,"filingdate":5550,"primarydocument":5551,"accessionnumber":5552,"filing_url":5553,"sec_url":5554},"2022-11-04","ddog-20220930.htm","0001561550-22-000045","https://www.sec.gov/Archives/edgar/data/1561550/000156155022000045/ddog-20220930.htm","https://www.sec.gov/Archives/edgar/data/1561550/000156155022000045/0001561550-22-000045-index.htm",{"symbol":5,"form":5375,"filingdate":5556,"primarydocument":5557,"accessionnumber":5558,"filing_url":5559,"sec_url":5560},"2022-11-03","ddog-20221103.htm","0001561550-22-000043","https://www.sec.gov/Archives/edgar/data/1561550/000156155022000043/ddog-20221103.htm","https://www.sec.gov/Archives/edgar/data/1561550/000156155022000043/0001561550-22-000043-index.htm",{"symbol":5,"form":5392,"filingdate":5562,"primarydocument":5563,"accessionnumber":5564,"filing_url":5565,"sec_url":5566},"2022-08-08","ddog-20220630.htm","0001561550-22-000038","https://www.sec.gov/Archives/edgar/data/1561550/000156155022000038/ddog-20220630.htm","https://www.sec.gov/Archives/edgar/data/1561550/000156155022000038/0001561550-22-000038-index.htm",{"symbol":5,"form":5375,"filingdate":5568,"primarydocument":5569,"accessionnumber":5570,"filing_url":5571,"sec_url":5572},"2022-08-04","ddog-20220804.htm","0001561550-22-000033","https://www.sec.gov/Archives/edgar/data/1561550/000156155022000033/ddog-20220804.htm","https://www.sec.gov/Archives/edgar/data/1561550/000156155022000033/0001561550-22-000033-index.htm",{"symbol":5,"form":5375,"filingdate":5574,"primarydocument":5575,"accessionnumber":5576,"filing_url":5577,"sec_url":5578},"2022-06-03","ddog-20220602.htm","0001561550-22-000029","https://www.sec.gov/Archives/edgar/data/1561550/000156155022000029/ddog-20220602.htm","https://www.sec.gov/Archives/edgar/data/1561550/000156155022000029/0001561550-22-000029-index.htm",{"symbol":5,"form":5392,"filingdate":5580,"primarydocument":5581,"accessionnumber":5582,"filing_url":5583,"sec_url":5584},"2022-05-06","ddog-20220331.htm","0001561550-22-000026","https://www.sec.gov/Archives/edgar/data/1561550/000156155022000026/ddog-20220331.htm","https://www.sec.gov/Archives/edgar/data/1561550/000156155022000026/0001561550-22-000026-index.htm",{"symbol":5,"form":5375,"filingdate":5586,"primarydocument":5587,"accessionnumber":5588,"filing_url":5589,"sec_url":5590},"2022-05-05","ddog-20220505.htm","0001561550-22-000023","https://www.sec.gov/Archives/edgar/data/1561550/000156155022000023/ddog-20220505.htm","https://www.sec.gov/Archives/edgar/data/1561550/000156155022000023/0001561550-22-000023-index.htm",{"symbol":5,"form":5381,"filingdate":5592,"primarydocument":5593,"accessionnumber":5594,"filing_url":5595,"sec_url":5596},"2022-02-25","ddog-20211231.htm","0001561550-22-000009","https://www.sec.gov/Archives/edgar/data/1561550/000156155022000009/ddog-20211231.htm","https://www.sec.gov/Archives/edgar/data/1561550/000156155022000009/0001561550-22-000009-index.htm",{"symbol":5,"form":5375,"filingdate":5598,"primarydocument":5599,"accessionnumber":5600,"filing_url":5601,"sec_url":5602},"2022-02-10","ddog-20220210.htm","0001561550-22-000004","https://www.sec.gov/Archives/edgar/data/1561550/000156155022000004/ddog-20220210.htm","https://www.sec.gov/Archives/edgar/data/1561550/000156155022000004/0001561550-22-000004-index.htm",{"symbol":5,"form":5392,"filingdate":5604,"primarydocument":5605,"accessionnumber":5606,"filing_url":5607,"sec_url":5608},"2021-11-05","ddog-20210930.htm","0001561550-21-000026","https://www.sec.gov/Archives/edgar/data/1561550/000156155021000026/ddog-20210930.htm","https://www.sec.gov/Archives/edgar/data/1561550/000156155021000026/0001561550-21-000026-index.htm",{"symbol":5,"form":5375,"filingdate":5610,"primarydocument":5611,"accessionnumber":5612,"filing_url":5613,"sec_url":5614},"2021-11-04","ddog-20211104.htm","0001561550-21-000024","https://www.sec.gov/Archives/edgar/data/1561550/000156155021000024/ddog-20211104.htm","https://www.sec.gov/Archives/edgar/data/1561550/000156155021000024/0001561550-21-000024-index.htm",[5616,5635,5648,5661,5694,5701,5712,5724,5731,5742,5758,5766,5777,5784,5814,5825,5833,5842,5856],{"symbol":5,"accessionnumber":5617,"filingdate":200,"sec_url":5618,"tags":5619,"headline":5624,"summary":5625,"sector":9,"industry":5626,"date_processed":5627,"impact_score":5628,"exhibits":5629,"isLocked":5634},"0001628280-26-053829","https://www.sec.gov/Archives/edgar/data/1561550/000162828026053829/0001628280-26-053829-index.htm",{"events":5620},[5621,5622,5623],"Earnings Beat","General Statement","Raised Guidance","Datadog Reports Strong Q2 2026 Financial Results with 36% Revenue Growth","Datadog, Inc. announced its financial results for the second quarter of 2026, reporting a 36% year-over-year revenue growth to $1.12 billion. The company posted a non-GAAP net income per diluted share of $0.65. Datadog also provided guidance for the third quarter and full year 2026, expecting revenue between $4.45 billion and $4.47 billion for the full year. The company's strong performance was driven by robust growth in larger customers and the launch of new AI-powered products.","Services-Prepackaged Software","2026-08-06 11:08:41","HIGH",[5630],{"exhibit_number":5631,"htm_reference":5632,"full_url":5633},"EX-99.1","ex-991x20260630x8k.htm","https://www.sec.gov/Archives/edgar/data/1561550/000162828026053829/ex-991x20260630x8k.htm",false,{"symbol":5,"accessionnumber":5636,"filingdate":402,"sec_url":5637,"tags":5638,"headline":5643,"summary":5644,"sector":9,"industry":5626,"date_processed":5645,"impact_score":5646,"exhibits":5647,"isLocked":5634},"0001628280-26-043590","https://www.sec.gov/Archives/edgar/data/1561550/000162828026043590/0001628280-26-043590-index.htm",{"events":5639},[5640,5641,5642],"Board Member Appointed","Shareholder Rejection","Auditor Resignation","Datadog Announces Results of 2026 Annual Meeting of Stockholders","On June 15, 2026, Datadog, Inc. held its 2026 Annual Meeting of Stockholders. The meeting's key outcomes included the election of Olivier Pomel, Dev Ittycheria, Shardul Shah, and Ami Vora as Class I directors, approval of the compensation of the Company's named executive officers on a non-binding, advisory basis, ratification of Deloitte & Touche LLP as the Company's independent registered public accounting firm, and the rejection of a shareholder proposal regarding the adoption of a simple majority voting provision.","2026-06-16 20:45:40","MEDIUM",[],{"symbol":5,"accessionnumber":5649,"filingdate":560,"sec_url":5650,"tags":5651,"headline":5654,"summary":5655,"sector":9,"industry":5626,"date_processed":5656,"impact_score":5646,"exhibits":5657,"isLocked":5634},"0001628280-26-031677","https://www.sec.gov/Archives/edgar/data/1561550/000162828026031677/0001628280-26-031677-index.htm",{"events":5652},[5621,5622,5653],"Product Launch","Datadog Reports Strong Q1 2026 Financial Results with 32% Revenue Growth","Datadog, Inc. announced its financial results for the first quarter of 2026, reporting a 32% year-over-year revenue growth to $1,006 million. The company highlighted robust growth in larger customers, reaching 4,550 customers with ARR of $100,000 or more. Datadog also launched several new products and achieved significant milestones, including FedRAMP High certification for Datadog for Government. The company provided guidance for the second quarter and full year 2026, expecting continued growth.","2026-05-07 11:06:41",[5658],{"exhibit_number":5631,"htm_reference":5659,"full_url":5660},"ex-991x20260331x8k.htm","https://www.sec.gov/Archives/edgar/data/1561550/000162828026031677/ex-991x20260331x8k.htm",{"symbol":5,"accessionnumber":5662,"filingdate":625,"sec_url":5663,"tags":5664,"headline":5670,"summary":5671,"sector":9,"industry":5626,"date_processed":5672,"impact_score":5646,"exhibits":5673,"isLocked":5634},"0001193125-26-168261","https://www.sec.gov/Archives/edgar/data/1561550/000119312526168261/0001193125-26-168261-index.htm",{"events":5665},[5666,5667,5668,5669],"Corporate Name Change","Change of Servicer or Trustee","Change in Fiscal Year","Corporate Update","Datadog, Inc. Redomiciliation from Delaware to Nevada Approved by Stockholders","On April 21, 2026, Datadog, Inc. completed its redomiciliation from Delaware to Nevada, as approved by its stockholders at a special meeting. The change in state of incorporation was effected through a plan of conversion and was not expected to have any impact on the company's business operations, management, or contractual obligations. The voting results showed strong support for the redomiciliation, with 332,195,858 shares voting in favor, 199,605,477 shares voting against, and 351,779 shares abstaining.","2026-04-22 10:43:42",[5674,5678,5682,5686,5690],{"exhibit_number":5675,"htm_reference":5676,"full_url":5677},"EX-2.1","d81305dex21.htm","https://www.sec.gov/Archives/edgar/data/1561550/000119312526168261/d81305dex21.htm",{"exhibit_number":5679,"htm_reference":5680,"full_url":5681},"EX-3.1","d81305dex31.htm","https://www.sec.gov/Archives/edgar/data/1561550/000119312526168261/d81305dex31.htm",{"exhibit_number":5683,"htm_reference":5684,"full_url":5685},"EX-3.2","d81305dex32.htm","https://www.sec.gov/Archives/edgar/data/1561550/000119312526168261/d81305dex32.htm",{"exhibit_number":5687,"htm_reference":5688,"full_url":5689},"EX-5.1","d81305dex51.htm","https://www.sec.gov/Archives/edgar/data/1561550/000119312526168261/d81305dex51.htm",{"exhibit_number":5691,"htm_reference":5692,"full_url":5693},"EX-10.1","d81305dex101.htm","https://www.sec.gov/Archives/edgar/data/1561550/000119312526168261/d81305dex101.htm",{"symbol":5,"accessionnumber":5377,"filingdate":833,"sec_url":5379,"tags":5695,"headline":5697,"summary":5698,"sector":9,"industry":5626,"date_processed":5699,"impact_score":5646,"exhibits":5700,"isLocked":5634},{"events":5696},[5640],"Datadog Expands Board with Appointment of New Director","On February 26, 2026, Datadog, Inc. announced the expansion of its Board of Directors from ten to eleven members with the appointment of Dominic Phillips as a Class II director. Mr. Phillips's term will expire at the 2027 Annual Meeting of Stockholders. As part of his compensation, Mr. Phillips received an initial grant of restricted stock units valued at $600,000, which will vest in three equal annual installments over three years, subject to continuous service.","2026-03-02 21:21:41",[],{"symbol":5,"accessionnumber":5388,"filingdate":906,"sec_url":5390,"tags":5702,"headline":5705,"summary":5706,"sector":9,"industry":5626,"date_processed":5707,"impact_score":5628,"exhibits":5708,"isLocked":5634},{"events":5703},[5621,5622,5704],"M&A Transaction","Datadog Reports Strong 2025 Financial Results with 28% Revenue Growth and Positive Outlook","Datadog, Inc. reported a robust performance for the fourth quarter and full fiscal year 2025, with 29% year-over-year revenue growth to $953 million for Q4 and 28% growth to $3.43 billion for the full year. The company saw significant increases in its customer base, with 603 customers reaching $1 million in ARR, and delivered over 400 new features. Non-GAAP operating income for Q4 was $230 million with a margin of 24%, and for the full year, it was $768 million with a margin of 22%. Datadog provided an outlook for Q1 2026 with revenue expected between $951 million and $961 million and full-year revenue guidance between $4.06 billion and $4.10 billion.","2026-02-10 12:11:43",[5709],{"exhibit_number":5631,"htm_reference":5710,"full_url":5711},"ex-991x20251231x8k.htm","https://www.sec.gov/Archives/edgar/data/1561550/000162828026006645/ex-991x20251231x8k.htm",{"symbol":5,"accessionnumber":5399,"filingdate":1270,"sec_url":5401,"tags":5713,"headline":5717,"summary":5718,"sector":9,"industry":5626,"date_processed":5719,"impact_score":5628,"exhibits":5720,"isLocked":5634},{"2.02":5714,"9.01":5715},[5621,5623,5622],[5716],"Exhibits Furnished","Datadog Announces Strong Q3 2025 Financial Results with 28% YoY Revenue Growth","Datadog, Inc. reported robust financial results for the third quarter of 2025, achieving 28% year-over-year revenue growth to $886 million. The company saw strong operating cash flow of $251 million and free cash flow of $214 million. Non-GAAP operating income was $207 million with a margin of 23%. Notable business highlights include reaching 1,000 integrations on the Datadog platform, adding 4,060 customers with ARR of $100,000 or more, and being named a leader in the 2025 Gartner Magic Quadrant for Digital Experience Monitoring. For the fourth quarter, Datadog provided revenue guidance between $912 million and $916 million.","2025-11-06 12:07:43",[5721],{"exhibit_number":5631,"htm_reference":5722,"full_url":5723},"ex-991x20250930x8k.htm","https://www.sec.gov/Archives/edgar/data/1561550/000156155025000310/ex-991x20250930x8k.htm",{"symbol":5,"accessionnumber":5404,"filingdate":1493,"sec_url":5406,"tags":5725,"headline":5727,"summary":5728,"sector":9,"industry":5626,"date_processed":5729,"impact_score":5646,"exhibits":5730,"isLocked":5634},{"5.02":5726},[5640],"Datadog Appoints Ami Vora as New Board Member","On September 11, 2025, Datadog, Inc. expanded its Board of Directors by appointing Ami Vora as a Class I director, effective immediately. Vora's appointment comes with an increased initial grant of restricted stock units worth $600,000, designed to align her interests with the company's shareholders.","2025-09-11 20:32:40",[],{"symbol":5,"accessionnumber":5414,"filingdate":1627,"sec_url":5416,"tags":5732,"headline":5735,"summary":5736,"sector":9,"industry":5626,"date_processed":5737,"impact_score":5646,"exhibits":5738,"isLocked":5634},{"2.02":5733,"9.01":5734},[5621,5622],[5716],"Datadog Reports 28% YoY Revenue Growth and Provides Q3 & Full-Year Guidance","Datadog, Inc. reported a 28% year-over-year increase in revenue for the second quarter of 2025, reaching $827 million. The company also announced robust growth in its larger customer base, with 3,850 customers having an Annual Recurring Revenue (ARR) of $100,000 or more. Datadog introduced over 125 new products and capabilities at its DASH 2025 conference. The company provided guidance for the third quarter, expecting revenue between $847 million and $851 million, and for the full year, projecting revenue between $3.312 billion and $3.322 billion. Non-GAAP operating income for Q2 was $164 million, and the company generated $200 million in operating cash flow and $165 million in free cash flow.","2025-08-21 23:24:38",[5739],{"exhibit_number":5631,"htm_reference":5740,"full_url":5741},"ex-991x20250630x8k.htm","https://www.sec.gov/Archives/edgar/data/1561550/000156155025000216/ex-991x20250630x8k.htm",{"symbol":5,"accessionnumber":5419,"filingdate":1851,"sec_url":5421,"tags":5743,"headline":5751,"summary":5752,"sector":9,"industry":5626,"date_processed":5753,"impact_score":5628,"exhibits":5754,"isLocked":5634},{"3.03":5744,"5.03":5746,"5.07":5748,"9.01":5750},[5745],"Material Modification of Rights of Security Holders",[5747],"No viable tag",[5749],"Director Elections Results",[5716],"Datadog Approves Amendment to Certificate of Incorporation at Annual Meeting","On June 3, 2025, Datadog, Inc. announced that its stockholders approved the amendment and restatement of the Company's Amended and Restated Certificate of Incorporation to limit the liability of certain officers and to make additional non-substantive and clarifying changes. The Restated Charter became effective upon its filing with the Delaware Secretary of State on June 4, 2025. This was one of the proposals voted on at the 2025 Annual Meeting of Stockholders.","2025-08-22 16:26:46",[5755],{"exhibit_number":5679,"htm_reference":5756,"full_url":5757},"datadog-amendedandrestated.htm","https://www.sec.gov/Archives/edgar/data/1561550/000156155025000162/datadog-amendedandrestated.htm",{"symbol":5,"accessionnumber":5429,"filingdate":1971,"sec_url":5431,"tags":5759,"headline":5762,"summary":5763,"sector":9,"industry":5626,"date_processed":5764,"impact_score":5628,"exhibits":5765,"isLocked":5634},{"2.02":5760,"9.01":5761},[5621,5623],[5747],"Datadog Announces Strong Q1 2025 Financial Results with 25% YoY Revenue Growth","Datadog, Inc. reported robust first-quarter 2025 financial results with a 25% year-over-year revenue growth to $762 million. The company also announced strong operating cash flow of $272 million and free cash flow of $244 million. Additionally, Datadog highlighted significant business achievements including acquiring Eppo and Metaplane, and being named a Leader in The Forrester Wave: AIOps Platforms, Q2 2025. The company also provided outlook for Q2 2025 and full year 2025.","2025-08-23 00:13:22",[],{"symbol":5,"accessionnumber":5439,"filingdate":2284,"sec_url":5441,"tags":5767,"headline":5770,"summary":5771,"sector":9,"industry":5626,"date_processed":5772,"impact_score":5646,"exhibits":5773,"isLocked":5634},{"2.02":5768,"9.01":5769},[5621,5622],[5716],"Datadog Reports Strong Q4 and FY 2024 Financial Results, Unveils FY 2025 Outlook","Datadog, Inc. announced its financial results for Q4 and the fiscal year 2024, reporting a 25% year-over-year revenue growth to $738 million for Q4 and $2.68 billion for the full year. The company saw a significant increase in its customer base, particularly in larger contracts, reaching 462 customers with ARR of $1 million or more. Datadog also introduced new products and services, including On-Call for general availability and enhancements to its Cloud SIEM and Database Monitoring offerings. The company provided guidance for Q1 and the full year 2025, projecting continued growth.","2025-11-13 23:15:18",[5774],{"exhibit_number":5631,"htm_reference":5775,"full_url":5776},"ex-991x20241231x8k.htm","https://www.sec.gov/Archives/edgar/data/1561550/000156155025000017/ex-991x20241231x8k.htm",{"symbol":5,"accessionnumber":5444,"filingdate":2461,"sec_url":5446,"tags":5778,"headline":5780,"summary":5781,"sector":9,"industry":5626,"date_processed":5782,"impact_score":5646,"exhibits":5783,"isLocked":5634},{"5.02":5779},[5640],"Datadog Appoints Amit Agarwal as New Director","On December 22, 2024, Datadog, Inc. announced that its Board of Directors increased the size of the Board from eight to nine members and appointed Amit Agarwal as a Class II director, effective January 1, 2025. Mr. Agarwal's term will expire at the Company's 2027 Annual Meeting of Stockholders. There is no compensation arrangement or family relationship with other directors or officers, and he has no material interest in any Company transactions.","2025-11-21 23:44:32",[],{"symbol":5,"accessionnumber":5449,"filingdate":2499,"sec_url":5451,"tags":5785,"headline":5795,"summary":5796,"sector":9,"industry":5626,"date_processed":5797,"impact_score":5646,"exhibits":5798,"isLocked":5634},{"1.01":5786,"1.02":5788,"2.03":5789,"3.02":5791,"8.01":5793,"9.01":5794},[5787],"New Major Contract",[5747],[5790],"New Debt Issued",[5792],"Unregistered Stock Issuance",[5669],[5747],"Datadog, Inc. Completes $1 Billion Convertible Senior Notes Offering","On December 9, 2024, Datadog, Inc. completed its previously announced private offering of $1 billion aggregate principal amount of 0.00% Convertible Senior Notes due 2029. The offering included the exercise in full of the initial purchasers' option to purchase up to an additional $130 million principal amount of the Notes, bringing the total to $1.13 billion. The Notes were issued under an Indenture dated December 12, 2024, and are convertible into shares of Datadog's Class A Common Stock under certain conditions. The initial conversion price was approximately $217.60 per share, representing a 35% premium over the last reported sale price of $161.19 per share. The net proceeds from the offering were $979.0 million, which the Company used to pay the cost of capped call transactions, repurchase $112.0 million in aggregate principal amount of its 2025 Notes, and for general corporate purposes including potential acquisitions, investments, or working capital.","2025-11-25 23:12:39",[5799,5803,5806,5810],{"exhibit_number":5800,"htm_reference":5801,"full_url":5802},"EX-4.1","d853741dex41.htm","https://www.sec.gov/Archives/edgar/data/1561550/000119312524277122/d853741dex41.htm",{"exhibit_number":5631,"htm_reference":5804,"full_url":5805},"d853741dex991.htm","https://www.sec.gov/Archives/edgar/data/1561550/000119312524277122/d853741dex991.htm",{"exhibit_number":5807,"htm_reference":5808,"full_url":5809},"EX-99.2","d853741dex992.htm","https://www.sec.gov/Archives/edgar/data/1561550/000119312524277122/d853741dex992.htm",{"exhibit_number":5811,"htm_reference":5812,"full_url":5813},"EX-99.3","d853741dex993.htm","https://www.sec.gov/Archives/edgar/data/1561550/000119312524277122/d853741dex993.htm",{"symbol":5,"accessionnumber":5459,"filingdate":2623,"sec_url":5461,"tags":5815,"headline":5818,"summary":5819,"sector":9,"industry":5626,"date_processed":5820,"impact_score":5646,"exhibits":5821,"isLocked":5634},{"2.02":5816,"9.01":5817},[5621],[5716],"Datadog Reports Strong Q3 2024 Financial Results with 26% YoY Revenue Growth","On November 7, 2024, Datadog, Inc. announced its third-quarter 2024 financial results, reporting a 26% year-over-year revenue growth to $690 million. The company highlighted robust growth in larger customers, with about 3,490 customers generating over $100,000 in Annual Recurring Revenue (ARR). Non-GAAP operating income was $173 million, with a non-GAAP operating margin of 25%. Datadog also announced the general availability of its monitoring solution for Oracle Cloud Infrastructure. The company provided an outlook for the fourth quarter 2024 and full year 2024, with expected revenue between $709 million and $713 million for Q4, and between $2.656 billion and $2.660 billion for the full year.","2025-12-03 23:23:34",[5822],{"exhibit_number":5631,"htm_reference":5823,"full_url":5824},"ex-991x20240930x8k.htm","https://www.sec.gov/Archives/edgar/data/1561550/000156155024000171/ex-991x20240930x8k.htm",{"symbol":5,"accessionnumber":5469,"filingdate":2941,"sec_url":5471,"tags":5826,"headline":5829,"summary":5830,"sector":9,"industry":5626,"date_processed":5831,"impact_score":5628,"exhibits":5832,"isLocked":5634},{"2.02":5827,"9.01":5828},[5621,5623,5622],[5716],"Datadog Announces Strong Q2 2024 Financial Results","Datadog, Inc. announced its second quarter 2024 financial results, reporting a 27% year-over-year increase in revenue to $645 million. The company achieved GAAP operating income of $13 million and non-GAAP operating income of $158 million. Datadog also provided guidance for the third quarter and full year 2024, anticipating continued growth.","2025-08-23 19:20:21",[],{"symbol":5,"accessionnumber":5474,"filingdate":3144,"sec_url":5476,"tags":5834,"headline":5838,"summary":5839,"sector":9,"industry":5626,"date_processed":5840,"impact_score":5646,"exhibits":5841,"isLocked":5634},{"5.07":5835},[5749,5836,5837],"Equity Plan Approved","Say-on-Pay Approved","Datadog Annual Meeting Results Announced","On June 5, 2024, Datadog, Inc. held its Annual Meeting of Stockholders. Shareholders elected Alexis Lê-Quôc and Michael Callahan as Class II directors, approved the compensation of the named executive officers on an advisory basis, and ratified the selection of Deloitte & Touche LLP as the Company's independent registered public accounting firm for the year ending December 31, 2024.","2025-08-22 23:53:36",[],{"symbol":5,"accessionnumber":5484,"filingdate":3239,"sec_url":5486,"tags":5843,"headline":5849,"summary":5850,"sector":9,"industry":5626,"date_processed":5851,"impact_score":5646,"exhibits":5852,"isLocked":5634},{"2.02":5844,"5.02":5845,"9.01":5848},[5621,5622],[5846,5847],"President Resignation","New President Appointed",[5747],"Datadog Announces President Resignation and Q1 2024 Results","Datadog, Inc. announced that Amit Agarwal will resign as President effective December 31, 2024, and join the Board following his departure. The company reported Q1 2024 results with revenue of $611 million, a 27% increase year-over-year, and a non-GAAP net income per diluted share of $0.44. The company also announced product innovations and provided guidance for the remainder of the year.","2025-08-22 18:37:33",[5853],{"exhibit_number":5631,"htm_reference":5854,"full_url":5855},"ex-991x20240331x8k.htm","https://www.sec.gov/Archives/edgar/data/1561550/000156155024000048/ex-991x20240331x8k.htm",{"symbol":5,"accessionnumber":5494,"filingdate":3493,"sec_url":5496,"tags":5857,"headline":5860,"summary":5861,"sector":9,"industry":5626,"date_processed":5862,"impact_score":5863,"exhibits":5864,"isLocked":5634},{"2.02":5858,"9.01":5859},[5622],[5716],"Datadog Reports Strong Q4 2023 Financial Results and Provides 2024 Outlook","Datadog, Inc. reported strong financial results for the fourth quarter and full year 2023, with a 26% year-over-year revenue growth to $590 million for Q4 and 27% growth to $2.13 billion for the full year. The company highlighted its continued focus on innovation and expanding its platform capabilities, with notable business highlights including the addition of 396 new customers with ARR of $1 million or more. Datadog also provided its outlook for Q1 and full year 2024, projecting continued growth.","2025-08-22 03:17:27","LOW",[5865],{"exhibit_number":5631,"htm_reference":5866,"full_url":5867},"ex-991x20231231x8k.htm","https://www.sec.gov/Archives/edgar/data/1561550/000156155024000004/ex-991x20231231x8k.htm",null,1789889686221]