[{"data":1,"prerenderedAt":6199},["ShallowReactive",2],{"company-overview-DLR":3},{"company_profile":4,"ohlc":24,"spy":3923,"trading_signals":5199,"company_actions":5326,"filings_8k":5872,"report_history":6198,"insider_summary":6198,"filings_summary":6198,"financials_summary":6198,"institutional_summary":6198,"seo_links":6198},{"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},"DLR","Digital Realty Trust, Inc.","NYSE","XNYS","Real Estate","REIT - Specialty",3936,"https://www.digitalrealty.com","Digital Realty Trust, Inc. is a real estate investment trust specializing in data center infrastructure and related services worldwide. The company focuses on providing secure, resilient facilities where enterprises, cloud providers, and network operators deploy and interconnect their critical IT systems. Its core offerings include wholesale and retail data center space, colocation services that house customer servers, and interconnection solutions that enable direct, high-performance connectivity between networks, cloud platforms, and digital services. Digital Realty Trust, Inc. supports a broad range of sectors, including artificial intelligence, cloud computing, financial services, healthcare, digital media, gaming, and telecommunications, serving thousands of customers globally. Headquartered in Dallas, Texas and founded in 2004, the company operates a large, carrier-neutral platform of data centers across multiple metropolitan areas and countries, playing a central role in the physical backbone of the global digital economy.","REIT","Mr. Andrew P. Power","2323 Bryan Street","Dallas",75201,"TX","United States","214 231 1350","2026-08-08 00:00:00","True",[25,31,37,43,49,54,60,66,72,78,84,90,96,102,108,114,120,126,131,136,141,147,151,157,163,169,175,181,187,193,199,205,211,217,223,228,234,240,246,252,258,264,270,276,282,288,294,300,306,312,318,323,329,335,341,347,353,359,365,371,377,383,389,395,400,406,412,418,423,428,434,440,446,451,457,463,468,474,478,484,490,496,502,508,514,520,525,529,534,539,545,551,556,560,566,572,578,584,590,594,600,606,612,617,623,629,635,641,645,649,655,660,666,671,677,683,689,693,698,703,708,714,720,726,731,737,742,748,754,759,765,771,777,782,785,790,796,801,807,813,819,825,830,835,841,847,852,858,862,868,873,879,885,891,896,900,906,912,918,924,930,936,942,948,954,960,966,972,978,983,989,995,1001,1007,1013,1019,1025,1031,1037,1043,1048,1053,1059,1065,1071,1077,1083,1088,1094,1100,1106,1112,1117,1123,1127,1133,1139,1145,1149,1154,1160,1164,1168,1172,1176,1181,1187,1193,1199,1203,1206,1211,1217,1221,1227,1233,1237,1242,1248,1254,1260,1266,1272,1278,1284,1287,1291,1296,1301,1306,1311,1316,1322,1327,1333,1339,1344,1348,1354,1358,1363,1368,1374,1379,1383,1389,1394,1399,1403,1407,1413,1417,1422,1428,1433,1437,1441,1445,1450,1456,1461,1467,1471,1475,1481,1487,1492,1497,1503,1509,1515,1519,1525,1531,1535,1541,1546,1551,1557,1563,1567,1573,1579,1583,1587,1593,1598,1604,1609,1615,1619,1623,1627,1630,1633,1638,1641,1647,1652,1657,1662,1665,1670,1674,1679,1684,1689,1693,1697,1702,1708,1714,1720,1726,1729,1733,1737,1741,1746,1750,1754,1760,1764,1770,1774,1779,1782,1787,1791,1795,1800,1804,1810,1816,1822,1825,1831,1837,1841,1845,1850,1853,1857,1861,1866,1872,1876,1881,1885,1891,1896,1901,1906,1912,1918,1924,1930,1935,1940,1944,1950,1956,1962,1968,1974,1980,1986,1992,1998,2004,2010,2015,2021,2025,2030,2034,2040,2045,2050,2054,2060,2065,2071,2075,2081,2087,2093,2098,2104,2110,2116,2122,2127,2131,2135,2140,2144,2147,2153,2158,2164,2168,2174,2178,2184,2186,2189,2193,2198,2204,2210,2215,2220,2224,2228,2234,2239,2243,2249,2255,2260,2265,2268,2272,2278,2283,2287,2291,2296,2298,2304,2308,2312,2316,2320,2323,2327,2332,2337,2341,2345,2351,2357,2363,2369,2374,2379,2384,2387,2393,2398,2403,2407,2412,2415,2421,2426,2430,2435,2439,2443,2448,2453,2456,2462,2466,2470,2474,2479,2484,2488,2491,2496,2501,2506,2512,2516,2520,2524,2529,2534,2538,2543,2548,2554,2560,2566,2572,2578,2583,2589,2594,2599,2604,2609,2612,2616,2622,2626,2632,2636,2640,2644,2650,2654,2660,2665,2670,2676,2682,2686,2691,2697,2703,2708,2713,2717,2721,2726,2731,2737,2742,2747,2753,2758,2764,2768,2773,2779,2785,2791,2797,2802,2808,2813,2815,2820,2826,2831,2837,2842,2847,2852,2858,2862,2867,2872,2877,2881,2886,2891,2896,2900,2905,2911,2917,2922,2926,2931,2936,2940,2946,2951,2956,2959,2963,2967,2972,2977,2982,2987,2992,2996,3001,3006,3011,3016,3021,3026,3032,3036,3042,3048,3054,3059,3065,3070,3076,3079,3085,3090,3096,3101,3107,3112,3115,3121,3127,3133,3139,3144,3148,3153,3158,3163,3169,3175,3181,3187,3192,3198,3203,3208,3214,3218,3223,3229,3233,3239,3245,3249,3253,3258,3264,3270,3275,3281,3286,3292,3297,3301,3306,3311,3315,3318,3324,3329,3334,3339,3342,3346,3352,3357,3362,3366,3372,3378,3382,3388,3392,3395,3400,3406,3412,3416,3420,3424,3428,3434,3440,3446,3451,3454,3458,3463,3468,3471,3476,3481,3486,3490,3496,3501,3507,3512,3517,3523,3529,3534,3540,3546,3551,3557,3563,3567,3573,3579,3583,3588,3593,3598,3604,3609,3613,3619,3621,3625,3631,3636,3640,3645,3651,3655,3660,3666,3671,3674,3676,3682,3688,3692,3698,3703,3707,3713,3719,3725,3731,3736,3741,3746,3752,3758,3764,3770,3776,3782,3788,3794,3800,3806,3812,3818,3823,3828,3834,3840,3845,3850,3856,3862,3868,3873,3878,3884,3888,3894,3899,3905,3911,3917],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",183.19,184.56,181.48,182.12,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-09-17",183.22,185.02,182.76,184.26,{"symbol":5,"time":38,"open":39,"high":40,"low":41,"close":42},"2026-09-16",180.67,183.62,179.7,181.07,{"symbol":5,"time":44,"open":45,"high":46,"low":47,"close":48},"2026-09-15",178.53,179.37,175.47,179.27,{"symbol":5,"time":50,"open":51,"high":51,"low":52,"close":53},"2026-09-14",186.13,178.81,179.14,{"symbol":5,"time":55,"open":56,"high":57,"low":58,"close":59},"2026-09-11",186.67,189.59,185.68,188.58,{"symbol":5,"time":61,"open":62,"high":63,"low":64,"close":65},"2026-09-10",189.3,190.67,185.29,185.37,{"symbol":5,"time":67,"open":68,"high":69,"low":70,"close":71},"2026-09-09",189.06,191.15,188.38,189.08,{"symbol":5,"time":73,"open":74,"high":75,"low":76,"close":77},"2026-09-08",187.65,192.09,187.45,189.5,{"symbol":5,"time":79,"open":80,"high":81,"low":82,"close":83},"2026-09-04",187.02,190.15,186.04,188.39,{"symbol":5,"time":85,"open":86,"high":87,"low":88,"close":89},"2026-09-03",184.36,187.88,181.65,187.79,{"symbol":5,"time":91,"open":92,"high":93,"low":94,"close":95},"2026-09-02",182.87,183.82,179.74,183.76,{"symbol":5,"time":97,"open":98,"high":99,"low":100,"close":101},"2026-09-01",185.67,186.97,181.92,183.27,{"symbol":5,"time":103,"open":104,"high":105,"low":106,"close":107},"2026-08-31",184.62,187.15,181.98,185.59,{"symbol":5,"time":109,"open":110,"high":111,"low":112,"close":113},"2026-08-28",192.47,192.99,184.3,185.47,{"symbol":5,"time":115,"open":116,"high":117,"low":118,"close":119},"2026-08-27",193.96,196.83,191.48,192.1,{"symbol":5,"time":121,"open":122,"high":123,"low":124,"close":125},"2026-08-26",191.94,194.36,191.49,193.43,{"symbol":5,"time":127,"open":128,"high":129,"low":128,"close":130},"2026-08-25",189.32,193.17,192.32,{"symbol":5,"time":132,"open":133,"high":133,"low":134,"close":135},"2026-08-24",190.51,184.22,188.55,{"symbol":5,"time":137,"open":138,"high":139,"low":133,"close":140},"2026-08-21",195.53,196.84,190.62,{"symbol":5,"time":142,"open":143,"high":144,"low":145,"close":146},"2026-08-20",192.35,195.14,191.27,194.3,{"symbol":5,"time":148,"open":149,"high":149,"low":150,"close":143},"2026-08-19",197.18,188.45,{"symbol":5,"time":152,"open":153,"high":154,"low":155,"close":156},"2026-08-18",198.83,199.21,195.13,195.25,{"symbol":5,"time":158,"open":159,"high":160,"low":161,"close":162},"2026-08-17",199.61,199.85,197.89,197.91,{"symbol":5,"time":164,"open":165,"high":166,"low":167,"close":168},"2026-08-14",199.71,201.56,198.5,200.15,{"symbol":5,"time":170,"open":171,"high":172,"low":173,"close":174},"2026-08-13",197.74,199.41,196.89,197.58,{"symbol":5,"time":176,"open":177,"high":178,"low":179,"close":180},"2026-08-12",194.09,197.67,193.01,197.06,{"symbol":5,"time":182,"open":183,"high":184,"low":185,"close":186},"2026-08-11",191.62,192.97,190.17,190.81,{"symbol":5,"time":188,"open":189,"high":190,"low":191,"close":192},"2026-08-10",193.03,193.11,190.3,191.3,{"symbol":5,"time":194,"open":195,"high":196,"low":197,"close":198},"2026-08-07",193.94,195.82,192.64,193.8,{"symbol":5,"time":200,"open":201,"high":202,"low":203,"close":204},"2026-08-06",196.02,196.51,191.98,192.56,{"symbol":5,"time":206,"open":207,"high":208,"low":209,"close":210},"2026-08-05",195.34,195.9,191.28,194.93,{"symbol":5,"time":212,"open":213,"high":214,"low":215,"close":216},"2026-08-04",190.02,195.06,189.01,193.89,{"symbol":5,"time":218,"open":219,"high":220,"low":221,"close":222},"2026-08-03",188.07,192.82,185.16,191.22,{"symbol":5,"time":224,"open":225,"high":226,"low":83,"close":227},"2026-07-31",194.92,195.88,188.52,{"symbol":5,"time":229,"open":230,"high":231,"low":232,"close":233},"2026-07-30",194.37,196.21,191.83,193.19,{"symbol":5,"time":235,"open":236,"high":237,"low":238,"close":239},"2026-07-29",191.17,193.21,185.8,188.18,{"symbol":5,"time":241,"open":242,"high":243,"low":244,"close":245},"2026-07-28",194.72,196.65,190.69,193.18,{"symbol":5,"time":247,"open":248,"high":249,"low":250,"close":251},"2026-07-27",200.05,200.75,192,195.76,{"symbol":5,"time":253,"open":254,"high":255,"low":256,"close":257},"2026-07-24",190,207.47,188.98,199.08,{"symbol":5,"time":259,"open":260,"high":261,"low":262,"close":263},"2026-07-23",176.81,181.7,176.8,179.34,{"symbol":5,"time":265,"open":266,"high":267,"low":268,"close":269},"2026-07-22",179.51,180.53,178.2,178.41,{"symbol":5,"time":271,"open":272,"high":273,"low":274,"close":275},"2026-07-21",177.11,180.03,176.21,179.31,{"symbol":5,"time":277,"open":278,"high":279,"low":280,"close":281},"2026-07-20",173.89,176.93,173.07,176.25,{"symbol":5,"time":283,"open":284,"high":285,"low":286,"close":287},"2026-07-17",172.96,175.83,171.14,173.88,{"symbol":5,"time":289,"open":290,"high":291,"low":292,"close":293},"2026-07-16",175.29,175.95,171.34,173.6,{"symbol":5,"time":295,"open":296,"high":297,"low":298,"close":299},"2026-07-15",174.8,177.06,171.03,176.07,{"symbol":5,"time":301,"open":302,"high":303,"low":304,"close":305},"2026-07-14",178.4,178.77,172.22,173.11,{"symbol":5,"time":307,"open":308,"high":309,"low":310,"close":311},"2026-07-13",180.17,181,177.26,177.92,{"symbol":5,"time":313,"open":314,"high":315,"low":316,"close":317},"2026-07-10",180,181.32,179.33,180.41,{"symbol":5,"time":319,"open":320,"high":321,"low":322,"close":316},"2026-07-09",178,180.09,177.23,{"symbol":5,"time":324,"open":325,"high":326,"low":327,"close":328},"2026-07-08",174.49,177.31,174.01,176.3,{"symbol":5,"time":330,"open":331,"high":332,"low":333,"close":334},"2026-07-07",173.51,175.51,172.73,174.9,{"symbol":5,"time":336,"open":337,"high":338,"low":339,"close":340},"2026-07-06",174.74,175.5,172.13,173.7,{"symbol":5,"time":342,"open":343,"high":344,"low":345,"close":346},"2026-07-02",176.02,177.47,172.01,173.3,{"symbol":5,"time":348,"open":349,"high":350,"low":351,"close":352},"2026-07-01",178.66,180.98,175.33,176.32,{"symbol":5,"time":354,"open":355,"high":356,"low":357,"close":358},"2026-06-30",182.25,183.15,179.03,179.58,{"symbol":5,"time":360,"open":361,"high":362,"low":363,"close":364},"2026-06-29",192.71,194.32,188.51,190.58,{"symbol":5,"time":366,"open":367,"high":368,"low":369,"close":370},"2026-06-26",193.14,193.61,191.34,193,{"symbol":5,"time":372,"open":373,"high":374,"low":375,"close":376},"2026-06-25",195.07,195.56,189.53,192.44,{"symbol":5,"time":378,"open":379,"high":380,"low":381,"close":382},"2026-06-24",196.99,197.03,191.33,193.02,{"symbol":5,"time":384,"open":385,"high":386,"low":387,"close":388},"2026-06-23",193.66,196.92,191.53,195,{"symbol":5,"time":390,"open":391,"high":392,"low":393,"close":394},"2026-06-22",188.64,196.3,188.15,195.54,{"symbol":5,"time":396,"open":397,"high":398,"low":399,"close":393},"2026-06-18",188.95,191.41,187.38,{"symbol":5,"time":401,"open":402,"high":403,"low":404,"close":405},"2026-06-17",189.67,191.89,186.32,187.08,{"symbol":5,"time":407,"open":408,"high":409,"low":410,"close":411},"2026-06-16",186.66,191.68,185.5,190.45,{"symbol":5,"time":413,"open":414,"high":415,"low":416,"close":417},"2026-06-15",184.84,186.83,183.47,184.9,{"symbol":5,"time":419,"open":420,"high":421,"low":27,"close":422},"2026-06-12",183.91,185.44,184.2,{"symbol":5,"time":424,"open":425,"high":426,"low":269,"close":427},"2026-06-11",180.02,183.9,182.84,{"symbol":5,"time":429,"open":430,"high":431,"low":432,"close":433},"2026-06-10",184.24,184.99,180.75,180.78,{"symbol":5,"time":435,"open":436,"high":437,"low":438,"close":439},"2026-06-09",183.51,186.08,181.42,184.93,{"symbol":5,"time":441,"open":442,"high":443,"low":444,"close":445},"2026-06-08",187.16,187.95,181.12,182.15,{"symbol":5,"time":447,"open":448,"high":449,"low":437,"close":450},"2026-06-05",187.19,188.85,186.79,{"symbol":5,"time":452,"open":453,"high":454,"low":455,"close":456},"2026-06-04",184.88,189.25,181.91,188.7,{"symbol":5,"time":458,"open":459,"high":460,"low":461,"close":462},"2026-06-03",188.17,188.84,183.41,183.5,{"symbol":5,"time":464,"open":410,"high":465,"low":466,"close":467},"2026-06-02",187.42,184.71,187.26,{"symbol":5,"time":469,"open":470,"high":471,"low":472,"close":473},"2026-06-01",189.57,189.61,184.41,185,{"symbol":5,"time":475,"open":369,"high":476,"low":477,"close":254},"2026-05-29",191.96,189.76,{"symbol":5,"time":479,"open":480,"high":481,"low":482,"close":483},"2026-05-28",191.92,193.85,190.7,191.43,{"symbol":5,"time":485,"open":486,"high":487,"low":488,"close":489},"2026-05-27",192.54,194.07,191.01,191.71,{"symbol":5,"time":491,"open":492,"high":493,"low":494,"close":495},"2026-05-26",194.5,194.69,192.23,193.67,{"symbol":5,"time":497,"open":498,"high":499,"low":500,"close":501},"2026-05-22",194.26,194.89,191.29,192.03,{"symbol":5,"time":503,"open":504,"high":505,"low":506,"close":507},"2026-05-21",190.21,194.56,189.77,194.27,{"symbol":5,"time":509,"open":510,"high":511,"low":512,"close":513},"2026-05-20",187.76,190.84,186.2,190.65,{"symbol":5,"time":515,"open":516,"high":517,"low":518,"close":519},"2026-05-19",186.85,188.92,185.82,186.28,{"symbol":5,"time":521,"open":522,"high":254,"low":523,"close":524},"2026-05-18",189.82,184.95,188.5,{"symbol":5,"time":526,"open":527,"high":527,"low":528,"close":363},"2026-05-15",190.88,187.85,{"symbol":5,"time":530,"open":531,"high":123,"low":532,"close":533},"2026-05-14",193.7,191.35,192.84,{"symbol":5,"time":535,"open":210,"high":536,"low":537,"close":538},"2026-05-13",194.99,190.64,193.31,{"symbol":5,"time":540,"open":541,"high":542,"low":543,"close":544},"2026-05-12",195.87,195.97,193.29,195.27,{"symbol":5,"time":546,"open":547,"high":548,"low":549,"close":550},"2026-05-11",195.57,197.54,194.81,196.24,{"symbol":5,"time":552,"open":553,"high":554,"low":210,"close":555},"2026-05-08",195.21,197.3,195.31,{"symbol":5,"time":557,"open":558,"high":558,"low":184,"close":559},"2026-05-07",199.2,194.78,{"symbol":5,"time":561,"open":562,"high":563,"low":564,"close":565},"2026-05-06",198.14,201.26,197.05,199.68,{"symbol":5,"time":567,"open":568,"high":569,"low":570,"close":571},"2026-05-05",199,199.26,194.84,196.69,{"symbol":5,"time":573,"open":574,"high":575,"low":576,"close":577},"2026-05-04",199.96,200.54,197.21,198.51,{"symbol":5,"time":579,"open":580,"high":581,"low":582,"close":583},"2026-05-01",201.04,201.58,198.73,200.7,{"symbol":5,"time":585,"open":586,"high":587,"low":588,"close":589},"2026-04-30",194.76,201.33,194.63,200.94,{"symbol":5,"time":591,"open":116,"high":592,"low":593,"close":505},"2026-04-29",195.28,192.27,{"symbol":5,"time":595,"open":596,"high":597,"low":598,"close":599},"2026-04-28",194.97,195.73,191.56,194.58,{"symbol":5,"time":601,"open":602,"high":603,"low":604,"close":605},"2026-04-27",199.04,200.45,194.25,196.34,{"symbol":5,"time":607,"open":608,"high":609,"low":610,"close":611},"2026-04-24",201.93,208.14,199.35,200,{"symbol":5,"time":613,"open":614,"high":615,"low":616,"close":611},"2026-04-23",202,203.23,198.05,{"symbol":5,"time":618,"open":619,"high":620,"low":621,"close":622},"2026-04-22",202.85,203.82,199.89,200.86,{"symbol":5,"time":624,"open":625,"high":626,"low":627,"close":628},"2026-04-21",203.94,204.94,201.16,201.27,{"symbol":5,"time":630,"open":631,"high":632,"low":633,"close":634},"2026-04-20",203.84,204.6,202.34,203.91,{"symbol":5,"time":636,"open":637,"high":638,"low":639,"close":640},"2026-04-17",199.46,204.21,199.22,203.62,{"symbol":5,"time":642,"open":643,"high":644,"low":643,"close":644},"2026-04-16",196.28,199.05,{"symbol":5,"time":646,"open":647,"high":542,"low":189,"close":648},"2026-04-15",195.24,195.69,{"symbol":5,"time":650,"open":651,"high":652,"low":653,"close":654},"2026-04-14",192.68,196.41,191.79,195.79,{"symbol":5,"time":656,"open":657,"high":658,"low":87,"close":659},"2026-04-13",188.24,191.9,191.85,{"symbol":5,"time":661,"open":662,"high":663,"low":664,"close":665},"2026-04-10",188.21,189.37,187.74,188.87,{"symbol":5,"time":667,"open":668,"high":669,"low":670,"close":393},"2026-04-09",185.72,190.08,185.41,{"symbol":5,"time":672,"open":673,"high":674,"low":675,"close":676},"2026-04-08",186.39,186.45,182.3,185.63,{"symbol":5,"time":678,"open":679,"high":680,"low":681,"close":682},"2026-04-07",181.22,182.86,179.2,182.42,{"symbol":5,"time":684,"open":685,"high":686,"low":687,"close":688},"2026-04-06",181.59,183,180.48,181.99,{"symbol":5,"time":690,"open":266,"high":691,"low":681,"close":692},"2026-04-02",182.71,181.69,{"symbol":5,"time":694,"open":695,"high":696,"low":266,"close":697},"2026-04-01",180.91,182.72,180.45,{"symbol":5,"time":699,"open":272,"high":700,"low":701,"close":702},"2026-03-31",181.97,176.55,180.21,{"symbol":5,"time":704,"open":344,"high":705,"low":706,"close":707},"2026-03-30",178.7,174.15,175.18,{"symbol":5,"time":709,"open":710,"high":711,"low":712,"close":713},"2026-03-27",173.94,176.46,173.5,175.42,{"symbol":5,"time":715,"open":716,"high":717,"low":718,"close":719},"2026-03-26",175.19,177.35,174.41,174.75,{"symbol":5,"time":721,"open":722,"high":723,"low":724,"close":725},"2026-03-25",177.13,178.09,174.84,176.43,{"symbol":5,"time":727,"open":728,"high":303,"low":729,"close":730},"2026-03-24",176.57,174.61,174.71,{"symbol":5,"time":732,"open":733,"high":734,"low":735,"close":736},"2026-03-23",176.42,177.96,175.24,176.47,{"symbol":5,"time":738,"open":739,"high":740,"low":741,"close":346},"2026-03-20",179.99,180.28,173.08,{"symbol":5,"time":743,"open":744,"high":745,"low":746,"close":747},"2026-03-19",177.89,179.9,176.71,179.85,{"symbol":5,"time":749,"open":750,"high":751,"low":752,"close":753},"2026-03-18",180.34,181.41,178.71,178.94,{"symbol":5,"time":755,"open":756,"high":756,"low":757,"close":758},"2026-03-17",182.75,179.81,180.39,{"symbol":5,"time":760,"open":761,"high":762,"low":763,"close":764},"2026-03-16",181.94,182.95,180.86,181.25,{"symbol":5,"time":766,"open":767,"high":768,"low":769,"close":770},"2026-03-13",179.94,181.88,179.24,179.61,{"symbol":5,"time":772,"open":773,"high":774,"low":775,"close":776},"2026-03-12",179.64,181.24,178.21,180.4,{"symbol":5,"time":778,"open":776,"high":779,"low":780,"close":781},"2026-03-11",183.52,179.4,180.59,{"symbol":5,"time":783,"open":266,"high":784,"low":266,"close":763},"2026-03-10",183.14,{"symbol":5,"time":786,"open":787,"high":757,"low":788,"close":789},"2026-03-09",173.9,172.91,179.65,{"symbol":5,"time":791,"open":792,"high":793,"low":794,"close":795},"2026-03-06",179.36,182.14,175.98,176.19,{"symbol":5,"time":797,"open":309,"high":798,"low":799,"close":800},"2026-03-05",181.75,177.74,179.75,{"symbol":5,"time":802,"open":803,"high":804,"low":805,"close":806},"2026-03-04",178.14,183.18,177.04,182.62,{"symbol":5,"time":808,"open":809,"high":810,"low":811,"close":812},"2026-03-03",175.65,179.13,174.62,178.13,{"symbol":5,"time":814,"open":815,"high":816,"low":817,"close":818},"2026-03-02",175.14,178.99,173.79,178.69,{"symbol":5,"time":820,"open":821,"high":822,"low":823,"close":824},"2026-02-27",175.05,177.87,174.28,177.2,{"symbol":5,"time":826,"open":321,"high":827,"low":828,"close":829},"2026-02-26",180.49,174.78,176.37,{"symbol":5,"time":831,"open":832,"high":702,"low":833,"close":834},"2026-02-25",179.11,178.06,179.59,{"symbol":5,"time":836,"open":837,"high":838,"low":839,"close":840},"2026-02-24",176.06,178.52,174.47,178.24,{"symbol":5,"time":842,"open":843,"high":844,"low":845,"close":846},"2026-02-23",174.55,177.01,174.12,176.09,{"symbol":5,"time":848,"open":849,"high":850,"low":730,"close":851},"2026-02-20",175.99,177,175.68,{"symbol":5,"time":853,"open":854,"high":855,"low":856,"close":857},"2026-02-19",176.29,177.53,175.77,176.9,{"symbol":5,"time":859,"open":41,"high":860,"low":861,"close":343},"2026-02-18",179.98,175.22,{"symbol":5,"time":863,"open":864,"high":865,"low":866,"close":867},"2026-02-17",180.89,182.55,178.49,179.89,{"symbol":5,"time":869,"open":870,"high":871,"low":816,"close":872},"2026-02-13",181.5,182,180.97,{"symbol":5,"time":874,"open":875,"high":876,"low":877,"close":878},"2026-02-12",179.17,184.79,176.99,180.31,{"symbol":5,"time":880,"open":881,"high":882,"low":883,"close":884},"2026-02-11",171.97,174.65,171.27,174.57,{"symbol":5,"time":886,"open":887,"high":888,"low":889,"close":890},"2026-02-10",171.62,173.48,168.64,172.53,{"symbol":5,"time":892,"open":893,"high":894,"low":895,"close":339},"2026-02-09",170.45,173.13,167.79,{"symbol":5,"time":897,"open":898,"high":787,"low":899,"close":887},"2026-02-06",167.62,166.76,{"symbol":5,"time":901,"open":902,"high":903,"low":904,"close":905},"2026-02-05",167.12,168,162.61,164.65,{"symbol":5,"time":907,"open":908,"high":909,"low":910,"close":911},"2026-02-04",165.58,167.39,164.46,166.79,{"symbol":5,"time":913,"open":914,"high":915,"low":916,"close":917},"2026-02-03",165.21,167.35,162.37,164.45,{"symbol":5,"time":919,"open":920,"high":921,"low":922,"close":923},"2026-02-02",164.91,167.4,164.17,165.11,{"symbol":5,"time":925,"open":926,"high":927,"low":928,"close":929},"2026-01-30",166.74,167.37,163.82,165.95,{"symbol":5,"time":931,"open":932,"high":933,"low":934,"close":935},"2026-01-29",164.5,168.4,163.34,167.44,{"symbol":5,"time":937,"open":938,"high":939,"low":940,"close":941},"2026-01-28",163.51,164.92,162.5,163.21,{"symbol":5,"time":943,"open":944,"high":945,"low":946,"close":947},"2026-01-27",161.63,165.23,160,163.16,{"symbol":5,"time":949,"open":950,"high":951,"low":952,"close":953},"2026-01-26",159.88,163.41,159.6,161.57,{"symbol":5,"time":955,"open":956,"high":957,"low":958,"close":959},"2026-01-23",159.01,160.79,157.15,159.16,{"symbol":5,"time":961,"open":962,"high":963,"low":964,"close":965},"2026-01-22",159.65,160.47,158.19,158.71,{"symbol":5,"time":967,"open":968,"high":969,"low":970,"close":971},"2026-01-21",160.87,161.5,157.63,159,{"symbol":5,"time":973,"open":974,"high":975,"low":976,"close":977},"2026-01-20",162.51,163.7,158.61,159.62,{"symbol":5,"time":979,"open":980,"high":914,"low":981,"close":982},"2026-01-16",160.51,159.53,163.6,{"symbol":5,"time":984,"open":985,"high":986,"low":987,"close":988},"2026-01-15",161.87,163.76,160.22,160.57,{"symbol":5,"time":990,"open":991,"high":992,"low":993,"close":994},"2026-01-14",159.78,160.3,157.26,159.26,{"symbol":5,"time":996,"open":997,"high":998,"low":999,"close":1000},"2026-01-13",158.74,161.09,157.47,160.71,{"symbol":5,"time":1002,"open":1003,"high":1004,"low":1005,"close":1006},"2026-01-12",158.1,160.25,156,157.87,{"symbol":5,"time":1008,"open":1009,"high":1010,"low":1011,"close":1012},"2026-01-09",153.77,159.49,153.48,158.55,{"symbol":5,"time":1014,"open":1015,"high":1016,"low":1017,"close":1018},"2026-01-08",152.18,153.7,151.5,152.93,{"symbol":5,"time":1020,"open":1021,"high":1022,"low":1023,"close":1024},"2026-01-07",157.97,158.45,154.86,154.87,{"symbol":5,"time":1026,"open":1027,"high":1028,"low":1029,"close":1030},"2026-01-06",156.21,158.91,155.38,156.78,{"symbol":5,"time":1032,"open":1033,"high":1034,"low":1035,"close":1036},"2026-01-05",155.2,156.46,151.86,155.77,{"symbol":5,"time":1038,"open":1039,"high":1040,"low":1041,"close":1042},"2026-01-02",154.64,155.98,153.9,155.03,{"symbol":5,"time":1044,"open":1045,"high":1045,"low":1046,"close":1047},"2025-12-31",156.71,154.41,154.71,{"symbol":5,"time":1049,"open":1005,"high":1050,"low":1051,"close":1052},"2025-12-30",156.64,155.29,156.39,{"symbol":5,"time":1054,"open":1055,"high":1056,"low":1057,"close":1058},"2025-12-29",155.17,156.53,155.13,155.65,{"symbol":5,"time":1060,"open":1061,"high":1062,"low":1063,"close":1064},"2025-12-26",154.8,155.46,154.38,155.01,{"symbol":5,"time":1066,"open":1067,"high":1068,"low":1069,"close":1070},"2025-12-24",154.04,155.37,153.26,155.19,{"symbol":5,"time":1072,"open":1073,"high":1074,"low":1075,"close":1076},"2025-12-23",153.18,154.03,151.62,153.88,{"symbol":5,"time":1078,"open":1079,"high":1080,"low":1081,"close":1082},"2025-12-22",150.53,154.26,149.95,153.51,{"symbol":5,"time":1084,"open":1085,"high":1086,"low":1085,"close":1087},"2025-12-19",148.15,151.68,149.99,{"symbol":5,"time":1089,"open":1090,"high":1091,"low":1092,"close":1093},"2025-12-18",151.35,151.96,146.23,147.93,{"symbol":5,"time":1095,"open":1096,"high":1097,"low":1098,"close":1099},"2025-12-17",150.01,151.4,146.97,148.39,{"symbol":5,"time":1101,"open":1102,"high":1103,"low":1104,"close":1105},"2025-12-16",153.16,153.8,149.81,150.28,{"symbol":5,"time":1107,"open":1108,"high":1109,"low":1110,"close":1111},"2025-12-15",153.19,153.44,150.65,152.89,{"symbol":5,"time":1113,"open":971,"high":1114,"low":1115,"close":1116},"2025-12-12",159.58,149.26,153.63,{"symbol":5,"time":1118,"open":1119,"high":1120,"low":1121,"close":1122},"2025-12-11",159.91,159.93,155.84,158.82,{"symbol":5,"time":1124,"open":1125,"high":951,"low":971,"close":1126},"2025-12-10",162.55,159.51,{"symbol":5,"time":1128,"open":1129,"high":1130,"low":1131,"close":1132},"2025-12-09",164.25,164.62,162.2,162.76,{"symbol":5,"time":1134,"open":1135,"high":1136,"low":1137,"close":1138},"2025-12-08",165.29,165.4,162.81,163.78,{"symbol":5,"time":1140,"open":1141,"high":1142,"low":1143,"close":1144},"2025-12-05",161.02,166,160.5,164.73,{"symbol":5,"time":1146,"open":1147,"high":974,"low":1148,"close":1141},"2025-12-04",159.9,158.66,{"symbol":5,"time":1150,"open":1151,"high":950,"low":1152,"close":1153},"2025-12-03",157.43,156.58,159.69,{"symbol":5,"time":1155,"open":1156,"high":1157,"low":1158,"close":1159},"2025-12-02",156.43,157.3,155.81,156.5,{"symbol":5,"time":1161,"open":1162,"high":1122,"low":1163,"close":1052},"2025-12-01",158.01,156.1,{"symbol":5,"time":1165,"open":1166,"high":1143,"low":970,"close":1167},"2025-11-28",158.49,160.12,{"symbol":5,"time":1169,"open":1170,"high":1171,"low":1045,"close":1028},"2025-11-26",157.32,160.05,{"symbol":5,"time":1173,"open":1010,"high":1010,"low":1174,"close":1175},"2025-11-25",156.52,157.37,{"symbol":5,"time":1177,"open":1178,"high":1179,"low":1180,"close":956},"2025-11-24",156.94,159.15,155.32,{"symbol":5,"time":1182,"open":1183,"high":1184,"low":1185,"close":1186},"2025-11-21",157.79,158.52,154.83,157.18,{"symbol":5,"time":1188,"open":1189,"high":1190,"low":1191,"close":1192},"2025-11-20",161.8,164.34,157.44,157.59,{"symbol":5,"time":1194,"open":1195,"high":1196,"low":1197,"close":1198},"2025-11-19",159.92,160.34,155.54,159.3,{"symbol":5,"time":1200,"open":1162,"high":1201,"low":1202,"close":977},"2025-11-18",160.62,156.87,{"symbol":5,"time":1204,"open":1148,"high":1198,"low":1202,"close":1205},"2025-11-17",157.7,{"symbol":5,"time":1207,"open":1208,"high":1209,"low":1005,"close":1210},"2025-11-14",157.02,159.02,158.18,{"symbol":5,"time":1212,"open":1213,"high":1214,"low":1215,"close":1216},"2025-11-13",162.66,163.5,157.64,158.11,{"symbol":5,"time":1218,"open":898,"high":1219,"low":928,"close":1220},"2025-11-12",167.97,163.9,{"symbol":5,"time":1222,"open":1223,"high":1224,"low":1225,"close":1226},"2025-11-11",169.89,170,166.54,168.57,{"symbol":5,"time":1228,"open":1229,"high":1230,"low":1231,"close":1232},"2025-11-10",169.37,170.29,167.63,169.21,{"symbol":5,"time":1234,"open":903,"high":1235,"low":1236,"close":1223},"2025-11-07",170.09,166.01,{"symbol":5,"time":1238,"open":1142,"high":1239,"low":1240,"close":1241},"2025-11-06",169.78,165,168.35,{"symbol":5,"time":1243,"open":1244,"high":1245,"low":1246,"close":1247},"2025-11-05",168.68,168.94,166.43,166.52,{"symbol":5,"time":1249,"open":1250,"high":1251,"low":1252,"close":1253},"2025-11-04",171.4,171.92,168.16,168.27,{"symbol":5,"time":1255,"open":1256,"high":1257,"low":1258,"close":1259},"2025-11-03",169.16,172.47,168.36,171.96,{"symbol":5,"time":1261,"open":1262,"high":1263,"low":1264,"close":1265},"2025-10-31",170.01,172.15,168.81,170.41,{"symbol":5,"time":1267,"open":1268,"high":1269,"low":1270,"close":1271},"2025-10-30",166.88,172.08,166.29,170.75,{"symbol":5,"time":1273,"open":1274,"high":1275,"low":1276,"close":1277},"2025-10-29",174.05,174.09,165.98,167.14,{"symbol":5,"time":1279,"open":1280,"high":1281,"low":1282,"close":1283},"2025-10-28",176.76,177.32,173.78,174.06,{"symbol":5,"time":1285,"open":1286,"high":739,"low":829,"close":803},"2025-10-27",179.28,{"symbol":5,"time":1288,"open":1289,"high":1290,"low":299,"close":1286},"2025-10-24",178.84,182.48,{"symbol":5,"time":1292,"open":1293,"high":262,"low":1294,"close":1295},"2025-10-23",174.31,172,175.39,{"symbol":5,"time":1297,"open":890,"high":1298,"low":1299,"close":1300},"2025-10-22",173.39,169.77,172.41,{"symbol":5,"time":1302,"open":1303,"high":1257,"low":1304,"close":1305},"2025-10-21",172.44,168.72,171.63,{"symbol":5,"time":1307,"open":1308,"high":1308,"low":1309,"close":1310},"2025-10-20",175.74,171.44,172.92,{"symbol":5,"time":1312,"open":1313,"high":1314,"low":1315,"close":333},"2025-10-17",171.78,173.52,170.47,{"symbol":5,"time":1317,"open":1318,"high":1319,"low":1320,"close":1321},"2025-10-16",173.95,176.23,172.8,173.96,{"symbol":5,"time":1323,"open":1324,"high":1325,"low":305,"close":1326},"2025-10-15",173.29,176.86,175.2,{"symbol":5,"time":1328,"open":1329,"high":1330,"low":1331,"close":1332},"2025-10-14",170.1,172.32,169.45,171.88,{"symbol":5,"time":1334,"open":1335,"high":1336,"low":1337,"close":1338},"2025-10-13",168.87,171.57,168.54,171.56,{"symbol":5,"time":1340,"open":861,"high":1341,"low":1342,"close":1343},"2025-10-10",175.73,168.45,168.49,{"symbol":5,"time":1345,"open":718,"high":1346,"low":346,"close":1347},"2025-10-09",175.96,175.21,{"symbol":5,"time":1349,"open":1350,"high":1351,"low":1352,"close":1353},"2025-10-08",174.77,176.95,173.05,174.2,{"symbol":5,"time":1355,"open":1356,"high":805,"low":1357,"close":815},"2025-10-07",176.88,174.14,{"symbol":5,"time":1359,"open":1360,"high":1360,"low":1361,"close":1362},"2025-10-06",178.29,174.51,176.96,{"symbol":5,"time":1364,"open":1365,"high":1366,"low":278,"close":1367},"2025-10-03",174.34,178.3,176.35,{"symbol":5,"time":1369,"open":1370,"high":1371,"low":1372,"close":1373},"2025-10-02",171.82,173.82,170.61,173.75,{"symbol":5,"time":1375,"open":890,"high":1376,"low":1377,"close":1378},"2025-10-01",173.37,170.22,171.45,{"symbol":5,"time":1380,"open":883,"high":1310,"low":1381,"close":1382},"2025-09-30",169.26,172.88,{"symbol":5,"time":1384,"open":1385,"high":1386,"low":1387,"close":1388},"2025-09-29",172.69,173.19,169.41,170.11,{"symbol":5,"time":1390,"open":1391,"high":1392,"low":893,"close":1393},"2025-09-26",171.94,172.06,171.46,{"symbol":5,"time":1395,"open":1294,"high":1396,"low":1397,"close":1398},"2025-09-25",172.61,170.65,171.36,{"symbol":5,"time":1400,"open":1298,"high":1401,"low":1402,"close":1294},"2025-09-24",173.76,171.61,{"symbol":5,"time":1404,"open":1405,"high":815,"low":1406,"close":845},"2025-09-23",174.59,172.87,{"symbol":5,"time":1408,"open":1409,"high":1410,"low":1411,"close":1412},"2025-09-22",171.17,176.15,169.67,174.69,{"symbol":5,"time":1414,"open":1338,"high":1415,"low":1416,"close":1269},"2025-09-19",173.32,170.69,{"symbol":5,"time":1418,"open":1419,"high":1420,"low":1421,"close":1398},"2025-09-18",171.58,173.27,170.74,{"symbol":5,"time":1423,"open":1424,"high":1425,"low":1426,"close":1427},"2025-09-17",174.1,174.95,170.88,171.15,{"symbol":5,"time":1429,"open":821,"high":1430,"low":1431,"close":1432},"2025-09-16",175.37,172.11,173.86,{"symbol":5,"time":1434,"open":1435,"high":285,"low":1435,"close":1436},"2025-09-15",172.34,175.04,{"symbol":5,"time":1438,"open":1373,"high":1439,"low":1440,"close":712},"2025-09-12",175.59,173.46,{"symbol":5,"time":1442,"open":1443,"high":1425,"low":1324,"close":1444},"2025-09-11",173.74,174.67,{"symbol":5,"time":1446,"open":1447,"high":1448,"low":1449,"close":278},"2025-09-10",166.59,174.93,166.49,{"symbol":5,"time":1451,"open":1452,"high":1453,"low":1454,"close":1455},"2025-09-09",161,164.03,160.1,163.98,{"symbol":5,"time":1457,"open":1458,"high":916,"low":1459,"close":1460},"2025-09-08",162,159.22,161.21,{"symbol":5,"time":1462,"open":1463,"high":1464,"low":1465,"close":1466},"2025-09-05",164.27,165.59,162.92,163.24,{"symbol":5,"time":1468,"open":1469,"high":947,"low":988,"close":1470},"2025-09-04",161.65,162.84,{"symbol":5,"time":1472,"open":1473,"high":1474,"low":1459,"close":969},"2025-09-03",162.41,163.11,{"symbol":5,"time":1476,"open":1477,"high":1478,"low":1479,"close":1480},"2025-09-02",165.09,165.92,161.69,162.95,{"symbol":5,"time":1482,"open":1483,"high":1484,"low":1485,"close":1486},"2025-08-29",168.47,169.91,166.31,167.64,{"symbol":5,"time":1488,"open":1489,"high":1490,"low":1491,"close":1226},"2025-08-28",170.3,170.5,168.07,{"symbol":5,"time":1493,"open":1494,"high":1495,"low":903,"close":1496},"2025-08-27",168.24,170.37,169.73,{"symbol":5,"time":1498,"open":1499,"high":1500,"low":1501,"close":1502},"2025-08-26",166.22,170.13,166.2,167.92,{"symbol":5,"time":1504,"open":1505,"high":1506,"low":1507,"close":1508},"2025-08-25",166.67,167.87,165.36,165.86,{"symbol":5,"time":1510,"open":1511,"high":1512,"low":1513,"close":1514},"2025-08-22",164.85,168.11,164.05,167.06,{"symbol":5,"time":1516,"open":1517,"high":1518,"low":974,"close":1138},"2025-08-21",164.14,164.89,{"symbol":5,"time":1520,"open":1521,"high":1522,"low":1523,"close":1524},"2025-08-20",166.65,168.15,164.56,165.33,{"symbol":5,"time":1526,"open":1527,"high":1528,"low":1529,"close":1530},"2025-08-19",165.26,166.7,165.04,166.57,{"symbol":5,"time":1532,"open":1277,"high":915,"low":1533,"close":1534},"2025-08-18",164.69,165.02,{"symbol":5,"time":1536,"open":1537,"high":1538,"low":1539,"close":1540},"2025-08-15",166.11,168.44,165.82,166.9,{"symbol":5,"time":1542,"open":1543,"high":1544,"low":1545,"close":1499},"2025-08-14",167.17,167.58,164.36,{"symbol":5,"time":1547,"open":1548,"high":1416,"low":1549,"close":1550},"2025-08-13",169.69,166.87,168.58,{"symbol":5,"time":1552,"open":1553,"high":1554,"low":1555,"close":1556},"2025-08-12",169.2,170.07,167.31,169.27,{"symbol":5,"time":1558,"open":1559,"high":1560,"low":1561,"close":1562},"2025-08-11",169.11,170.2,168.62,168.73,{"symbol":5,"time":1564,"open":1378,"high":1565,"low":1566,"close":1484},"2025-08-08",171.9,169.48,{"symbol":5,"time":1568,"open":1569,"high":1570,"low":1571,"close":1572},"2025-08-07",169.81,171.39,169.24,171.23,{"symbol":5,"time":1574,"open":1575,"high":1576,"low":1577,"close":1578},"2025-08-06",172.45,173.12,169.19,169.49,{"symbol":5,"time":1580,"open":788,"high":1581,"low":286,"close":1582},"2025-08-05",173.25,172.17,{"symbol":5,"time":1584,"open":1585,"high":1586,"low":887,"close":788},"2025-08-04",172.27,173.92,{"symbol":5,"time":1588,"open":1589,"high":1590,"low":1591,"close":1592},"2025-08-01",176.63,176.65,170.93,172.21,{"symbol":5,"time":1594,"open":840,"high":1595,"low":1596,"close":1597},"2025-07-31",180.57,175.91,176.44,{"symbol":5,"time":1599,"open":1600,"high":1601,"low":1602,"close":1603},"2025-07-30",178.88,179.87,176.13,177.3,{"symbol":5,"time":1605,"open":1606,"high":1607,"low":1608,"close":1366},"2025-07-29",177.44,178.57,175.45,{"symbol":5,"time":1610,"open":1611,"high":1612,"low":1613,"close":1614},"2025-07-28",177.08,179.06,175.69,175.72,{"symbol":5,"time":1616,"open":870,"high":871,"low":1617,"close":1618},"2025-07-25",174.81,177.91,{"symbol":5,"time":1620,"open":1612,"high":1621,"low":1622,"close":425},"2025-07-24",181.43,178.47,{"symbol":5,"time":1624,"open":1625,"high":1625,"low":1626,"close":769},"2025-07-23",179.93,178.03,{"symbol":5,"time":1628,"open":1629,"high":266,"low":805,"close":263},"2025-07-22",177.61,{"symbol":5,"time":1631,"open":753,"high":1632,"low":274,"close":272},"2025-07-21",180.8,{"symbol":5,"time":1634,"open":1635,"high":349,"low":1636,"close":1637},"2025-07-18",177.39,176.16,177.98,{"symbol":5,"time":1639,"open":1640,"high":877,"low":788,"close":1280},"2025-07-17",173,{"symbol":5,"time":1642,"open":1643,"high":1644,"low":1645,"close":1646},"2025-07-16",171.76,173.1,170.77,172.98,{"symbol":5,"time":1648,"open":1649,"high":1592,"low":1650,"close":1651},"2025-07-15",171.87,170.19,171.13,{"symbol":5,"time":1653,"open":1654,"high":1655,"low":1656,"close":1591},"2025-07-14",168.82,171.41,168.6,{"symbol":5,"time":1658,"open":1659,"high":1660,"low":1661,"close":1483},"2025-07-11",169.22,169.98,168.05,{"symbol":5,"time":1663,"open":292,"high":345,"low":1556,"close":1664},"2025-07-10",170.48,{"symbol":5,"time":1666,"open":1667,"high":1391,"low":1668,"close":1669},"2025-07-09",170.98,169.55,171.18,{"symbol":5,"time":1671,"open":1427,"high":1672,"low":1342,"close":1673},"2025-07-08",171.43,170.8,{"symbol":5,"time":1675,"open":1676,"high":1677,"low":1315,"close":1678},"2025-07-07",172.74,174.16,171.64,{"symbol":5,"time":1680,"open":1681,"high":1682,"low":881,"close":1683},"2025-07-03",172.7,173.49,172.6,{"symbol":5,"time":1685,"open":1686,"high":1687,"low":1262,"close":1688},"2025-07-02",170.36,173.14,172.16,{"symbol":5,"time":1690,"open":1376,"high":1350,"low":1691,"close":1692},"2025-07-01",170.15,171.25,{"symbol":5,"time":1694,"open":890,"high":1695,"low":1490,"close":1696},"2025-06-30",174.5,174.33,{"symbol":5,"time":1698,"open":1699,"high":1700,"low":1701,"close":1398},"2025-06-27",169.71,172.35,167.16,{"symbol":5,"time":1703,"open":1704,"high":1705,"low":1706,"close":1707},"2025-06-26",171,171.5,163.64,169.59,{"symbol":5,"time":1709,"open":1710,"high":1711,"low":1712,"close":1713},"2025-06-25",177.02,177.6,170.08,172.25,{"symbol":5,"time":1715,"open":1716,"high":1717,"low":1718,"close":1719},"2025-06-24",178.35,178.85,176.48,177.66,{"symbol":5,"time":1721,"open":1722,"high":1723,"low":1724,"close":1725},"2025-06-23",175.71,177.58,174.26,177.34,{"symbol":5,"time":1727,"open":850,"high":1728,"low":707,"close":713},"2025-06-20",177.82,{"symbol":5,"time":1730,"open":1439,"high":840,"low":1731,"close":1732},"2025-06-18",175.1,176.6,{"symbol":5,"time":1734,"open":1735,"high":1606,"low":1736,"close":837},"2025-06-17",175.92,175.13,{"symbol":5,"time":1738,"open":1739,"high":1740,"low":1617,"close":837},"2025-06-16",175.7,177.68,{"symbol":5,"time":1742,"open":1743,"high":1744,"low":1745,"close":839},"2025-06-13",174.03,174.83,172.68,{"symbol":5,"time":1747,"open":1739,"high":1748,"low":332,"close":1749},"2025-06-12",178.08,176.53,{"symbol":5,"time":1751,"open":1752,"high":752,"low":332,"close":1753},"2025-06-11",177.65,175.84,{"symbol":5,"time":1755,"open":1756,"high":1757,"low":1758,"close":1759},"2025-06-10",177.86,177.88,175.38,177.69,{"symbol":5,"time":1761,"open":1606,"high":1762,"low":851,"close":1763},"2025-06-09",178.42,176.68,{"symbol":5,"time":1765,"open":1766,"high":1767,"low":1768,"close":1769},"2025-06-06",176.98,177.81,176.27,176.84,{"symbol":5,"time":1771,"open":1772,"high":1773,"low":332,"close":1596},"2025-06-05",176.5,177.97,{"symbol":5,"time":1775,"open":293,"high":1776,"low":1777,"close":1778},"2025-06-04",176.89,173.01,176,{"symbol":5,"time":1780,"open":1681,"high":1357,"low":1781,"close":1443},"2025-06-03",171.79,{"symbol":5,"time":1783,"open":1784,"high":1785,"low":933,"close":1786},"2025-06-02",170.39,172.9,172.72,{"symbol":5,"time":1788,"open":1402,"high":1789,"low":1224,"close":1790},"2025-05-30",172.54,171.52,{"symbol":5,"time":1792,"open":1793,"high":1357,"low":1315,"close":1794},"2025-05-29",172.14,172.26,{"symbol":5,"time":1796,"open":1797,"high":1798,"low":1244,"close":1799},"2025-05-28",170.6,170.96,169.58,{"symbol":5,"time":1801,"open":1802,"high":339,"low":1229,"close":1803},"2025-05-27",169.72,170.68,{"symbol":5,"time":1805,"open":1806,"high":1807,"low":1808,"close":1809},"2025-05-23",167.51,169.07,166.25,168.12,{"symbol":5,"time":1811,"open":1812,"high":1813,"low":1814,"close":1815},"2025-05-22",167.3,168.93,166.68,167.95,{"symbol":5,"time":1817,"open":1818,"high":1819,"low":1820,"close":1821},"2025-05-21",168.97,170.17,166.84,167.29,{"symbol":5,"time":1823,"open":1484,"high":1797,"low":1824,"close":1500},"2025-05-20",168.77,{"symbol":5,"time":1826,"open":1827,"high":1828,"low":1829,"close":1830},"2025-05-19",168.38,171.24,167.1,170.79,{"symbol":5,"time":1832,"open":1833,"high":1834,"low":1835,"close":1836},"2025-05-16",168.39,170.06,167.59,170.05,{"symbol":5,"time":1838,"open":1839,"high":1840,"low":1839,"close":895},"2025-05-15",165.5,168.1,{"symbol":5,"time":1842,"open":1537,"high":1549,"low":1843,"close":1844},"2025-05-14",165.05,165.67,{"symbol":5,"time":1846,"open":926,"high":1847,"low":1848,"close":1849},"2025-05-13",167.33,164.24,165.8,{"symbol":5,"time":1851,"open":1262,"high":1852,"low":1142,"close":1142},"2025-05-12",170.4,{"symbol":5,"time":1854,"open":1855,"high":1856,"low":1499,"close":1530},"2025-05-09",166.75,167.42,{"symbol":5,"time":1858,"open":1859,"high":1860,"low":1521,"close":1528},"2025-05-08",169.17,169.99,{"symbol":5,"time":1862,"open":1863,"high":1840,"low":1864,"close":1865},"2025-05-07",166.41,166.07,167.18,{"symbol":5,"time":1867,"open":1868,"high":1869,"low":1870,"close":1871},"2025-05-06",164.86,167.49,164.82,166.63,{"symbol":5,"time":1873,"open":1517,"high":1874,"low":1517,"close":1875},"2025-05-05",167.72,166.64,{"symbol":5,"time":1877,"open":1190,"high":1878,"low":1879,"close":1880},"2025-05-02",165.27,163.43,164.55,{"symbol":5,"time":1882,"open":969,"high":1883,"low":969,"close":1884},"2025-05-01",165.74,161.88,{"symbol":5,"time":1886,"open":1887,"high":1888,"low":1889,"close":1890},"2025-04-30",157.62,161.1,156.27,160.54,{"symbol":5,"time":1892,"open":987,"high":1893,"low":1894,"close":1895},"2025-04-29",161.45,158.83,159.87,{"symbol":5,"time":1897,"open":1898,"high":1888,"low":1899,"close":1900},"2025-04-28",159.18,158.77,160.35,{"symbol":5,"time":1902,"open":1903,"high":1904,"low":1905,"close":950},"2025-04-25",160.17,164.48,157.69,{"symbol":5,"time":1907,"open":1908,"high":1909,"low":1910,"close":1911},"2025-04-24",152.12,155.11,151.29,153.75,{"symbol":5,"time":1913,"open":1914,"high":1915,"low":1916,"close":1917},"2025-04-23",152.9,156.36,150.81,151.59,{"symbol":5,"time":1919,"open":1920,"high":1921,"low":1922,"close":1923},"2025-04-22",147.89,149.85,147.22,148.89,{"symbol":5,"time":1925,"open":1926,"high":1927,"low":1928,"close":1929},"2025-04-21",148.95,150.26,143.83,146.34,{"symbol":5,"time":1931,"open":1932,"high":1933,"low":1115,"close":1934},"2025-04-17",150,151.94,150.75,{"symbol":5,"time":1936,"open":1937,"high":1938,"low":1937,"close":1939},"2025-04-16",145.64,149.41,148.18,{"symbol":5,"time":1941,"open":1942,"high":1939,"low":1943,"close":1092},"2025-04-15",146.99,145.37,{"symbol":5,"time":1945,"open":1946,"high":1947,"low":1948,"close":1949},"2025-04-14",147.05,148.6,145.71,146.31,{"symbol":5,"time":1951,"open":1952,"high":1953,"low":1954,"close":1955},"2025-04-11",140.88,145.66,139.58,145.09,{"symbol":5,"time":1957,"open":1958,"high":1959,"low":1960,"close":1961},"2025-04-10",142.7,144.46,137.77,142.29,{"symbol":5,"time":1963,"open":1964,"high":1965,"low":1966,"close":1967},"2025-04-09",134.51,146.27,130.88,145.77,{"symbol":5,"time":1969,"open":1970,"high":1971,"low":1972,"close":1973},"2025-04-08",139.5,143,133.82,136.11,{"symbol":5,"time":1975,"open":1976,"high":1977,"low":1978,"close":1979},"2025-04-07",135,141.54,129.95,136.67,{"symbol":5,"time":1981,"open":1982,"high":1983,"low":1984,"close":1985},"2025-04-04",139.91,140.32,135.53,137.5,{"symbol":5,"time":1987,"open":1988,"high":1989,"low":1990,"close":1991},"2025-04-03",143.14,144.36,139.75,141.09,{"symbol":5,"time":1993,"open":1994,"high":1995,"low":1996,"close":1997},"2025-04-02",144.84,149.27,143.95,148.68,{"symbol":5,"time":1999,"open":2000,"high":2001,"low":2002,"close":2003},"2025-04-01",144.09,146.35,141.67,146.05,{"symbol":5,"time":2005,"open":2006,"high":2007,"low":2008,"close":2009},"2025-03-31",141.91,144.92,139.27,143.29,{"symbol":5,"time":2011,"open":2012,"high":1967,"low":2013,"close":2014},"2025-03-28",144.66,139.88,142.1,{"symbol":5,"time":2016,"open":2017,"high":2018,"low":2019,"close":2020},"2025-03-27",148.8,149.32,144.77,144.95,{"symbol":5,"time":2022,"open":1091,"high":1102,"low":2023,"close":2024},"2025-03-26",147.92,149.4,{"symbol":5,"time":2026,"open":2027,"high":1909,"low":2028,"close":2029},"2025-03-25",154.09,150.25,151.42,{"symbol":5,"time":2031,"open":2032,"high":1058,"low":1908,"close":2033},"2025-03-24",152.4,155.49,{"symbol":5,"time":2035,"open":2036,"high":2037,"low":2038,"close":2039},"2025-03-21",150.5,151.67,147.82,150.38,{"symbol":5,"time":2041,"open":2042,"high":1908,"low":2043,"close":2044},"2025-03-20",150.45,149.76,151.41,{"symbol":5,"time":2046,"open":2047,"high":2048,"low":1947,"close":2049},"2025-03-19",148.9,153.23,151.09,{"symbol":5,"time":2051,"open":2052,"high":2052,"low":2038,"close":2053},"2025-03-18",152.29,148.66,{"symbol":5,"time":2055,"open":2056,"high":2057,"low":2058,"close":2059},"2025-03-17",148.06,153.36,147.85,151.85,{"symbol":5,"time":2061,"open":2062,"high":2017,"low":2063,"close":2064},"2025-03-14",146.65,143.02,148.57,{"symbol":5,"time":2066,"open":2067,"high":2068,"low":2069,"close":2070},"2025-03-13",150.6,151.74,145.55,145.94,{"symbol":5,"time":2072,"open":1104,"high":2073,"low":2074,"close":2037},"2025-03-12",152.31,148.54,{"symbol":5,"time":2076,"open":2077,"high":2078,"low":2079,"close":2080},"2025-03-11",145.57,149.62,144.72,147.01,{"symbol":5,"time":2082,"open":2083,"high":2084,"low":2085,"close":2086},"2025-03-10",147.67,148.5,143.77,145.63,{"symbol":5,"time":2088,"open":2089,"high":2090,"low":2091,"close":2092},"2025-03-07",148.42,149.67,144.27,149.17,{"symbol":5,"time":2094,"open":2095,"high":2096,"low":2097,"close":2089},"2025-03-06",155,155.1,148.33,{"symbol":5,"time":2099,"open":2100,"high":2101,"low":2102,"close":2103},"2025-03-05",154.75,158.42,154.59,157.28,{"symbol":5,"time":2105,"open":2106,"high":2107,"low":2108,"close":2109},"2025-03-04",154.98,157.21,151.79,155.67,{"symbol":5,"time":2111,"open":2112,"high":2113,"low":2114,"close":2115},"2025-03-03",158.34,159.06,153.2,155.31,{"symbol":5,"time":2117,"open":2118,"high":2119,"low":2120,"close":2121},"2025-02-28",156.7,157.77,154.73,156.32,{"symbol":5,"time":2123,"open":2124,"high":2125,"low":1152,"close":2126},"2025-02-27",160.94,161.47,157.27,{"symbol":5,"time":2128,"open":1209,"high":2129,"low":1148,"close":2130},"2025-02-26",161.08,159.38,{"symbol":5,"time":2132,"open":2133,"high":2129,"low":1151,"close":2134},"2025-02-25",160.26,158.16,{"symbol":5,"time":2136,"open":2137,"high":2138,"low":2139,"close":1153},"2025-02-24",163.97,164.42,157.31,{"symbol":5,"time":2141,"open":1419,"high":2142,"low":2143,"close":1507},"2025-02-21",171.73,164.61,{"symbol":5,"time":2145,"open":1699,"high":1431,"low":2146,"close":1294},"2025-02-20",167.77,{"symbol":5,"time":2148,"open":2149,"high":2150,"low":2151,"close":2152},"2025-02-19",165.32,169.97,164.67,169.61,{"symbol":5,"time":2154,"open":2155,"high":2156,"low":1144,"close":2157},"2025-02-18",166.03,167.86,165.65,{"symbol":5,"time":2159,"open":2160,"high":2161,"low":2162,"close":2163},"2025-02-14",164.81,165.66,157.22,164.28,{"symbol":5,"time":2165,"open":2166,"high":2167,"low":2166,"close":2160},"2025-02-13",161.53,165.15,{"symbol":5,"time":2169,"open":2170,"high":2171,"low":2172,"close":2173},"2025-02-12",162.05,164.83,161.49,163.22,{"symbol":5,"time":2175,"open":1240,"high":2176,"low":2177,"close":2161},"2025-02-11",166.13,164.2,{"symbol":5,"time":2179,"open":2180,"high":2181,"low":2182,"close":2183},"2025-02-10",168.28,168.71,165.48,166.39,{"symbol":5,"time":2185,"open":1827,"high":1859,"low":899,"close":1491},"2025-02-07",{"symbol":5,"time":2187,"open":2188,"high":1824,"low":1247,"close":1512},"2025-02-06",168.21,{"symbol":5,"time":2190,"open":2171,"high":909,"low":2191,"close":2192},"2025-02-05",163.19,167.19,{"symbol":5,"time":2194,"open":2195,"high":2196,"low":2197,"close":934},"2025-02-04",159.7,163.95,159.29,{"symbol":5,"time":2199,"open":2200,"high":2201,"low":2202,"close":2203},"2025-02-03",161.64,162.47,159.84,161.43,{"symbol":5,"time":2205,"open":2206,"high":2207,"low":2208,"close":2209},"2025-01-31",164.97,167.7,163.72,163.86,{"symbol":5,"time":2211,"open":982,"high":2212,"low":2213,"close":2214},"2025-01-30",165.87,162.14,164.23,{"symbol":5,"time":2216,"open":2217,"high":2218,"low":1143,"close":2219},"2025-01-29",162.27,164.38,161.73,{"symbol":5,"time":2221,"open":2222,"high":1144,"low":2223,"close":2213},"2025-01-28",164.44,156.09,{"symbol":5,"time":2225,"open":2176,"high":2226,"low":2121,"close":2227},"2025-01-27",166.3,164.74,{"symbol":5,"time":2229,"open":2230,"high":2231,"low":2232,"close":2233},"2025-01-24",183.21,184.65,180.27,180.5,{"symbol":5,"time":2235,"open":2236,"high":2237,"low":2238,"close":436},"2025-01-23",182.5,184.4,180.37,{"symbol":5,"time":2240,"open":2241,"high":664,"low":768,"close":2242},"2025-01-22",184.49,182.44,{"symbol":5,"time":2244,"open":2245,"high":2246,"low":2247,"close":2248},"2025-01-21",180.69,184.01,180.01,183.56,{"symbol":5,"time":2250,"open":2251,"high":2252,"low":2253,"close":2254},"2025-01-17",181.17,181.83,178.15,178.43,{"symbol":5,"time":2256,"open":2257,"high":2258,"low":861,"close":2259},"2025-01-16",175.6,180.25,180.1,{"symbol":5,"time":2261,"open":2262,"high":739,"low":2263,"close":2264},"2025-01-15",179.88,174.13,174.91,{"symbol":5,"time":2266,"open":2267,"high":1695,"low":1294,"close":278},"2025-01-14",172.67,{"symbol":5,"time":2269,"open":2270,"high":1687,"low":2271,"close":1251},"2025-01-13",171.77,170.03,{"symbol":5,"time":2273,"open":2274,"high":2275,"low":2276,"close":2277},"2025-01-10",177.24,178.01,172.79,173.34,{"symbol":5,"time":2279,"open":739,"high":2280,"low":2281,"close":2282},"2025-01-08",181.89,179.42,180.87,{"symbol":5,"time":2284,"open":2236,"high":2285,"low":2286,"close":2262},"2025-01-07",184.64,177.72,{"symbol":5,"time":2288,"open":761,"high":2289,"low":769,"close":2290},"2025-01-06",183.77,179.6,{"symbol":5,"time":2292,"open":2293,"high":106,"low":2294,"close":2295},"2025-01-03",178.11,177.84,181.74,{"symbol":5,"time":2297,"open":1759,"high":1600,"low":837,"close":850},"2025-01-02",{"symbol":5,"time":2299,"open":2300,"high":2301,"low":2302,"close":2303},"2024-12-31",178.33,178.5,176.1,177.33,{"symbol":5,"time":2305,"open":736,"high":850,"low":2306,"close":2307},"2024-12-30",174.46,176.22,{"symbol":5,"time":2309,"open":2310,"high":2311,"low":2303,"close":803},"2024-12-27",178.22,179.62,{"symbol":5,"time":2313,"open":2314,"high":739,"low":2301,"close":2315},"2024-12-26",179.19,179.5,{"symbol":5,"time":2317,"open":2318,"high":776,"low":2319,"close":776},"2024-12-24",178.37,177.95,{"symbol":5,"time":2321,"open":818,"high":2322,"low":701,"close":1622},"2024-12-23",179.12,{"symbol":5,"time":2324,"open":260,"high":2325,"low":2326,"close":1607},"2024-12-20",181.47,175.78,{"symbol":5,"time":2328,"open":2329,"high":2330,"low":2331,"close":260},"2024-12-19",177.52,180.7,176.31,{"symbol":5,"time":2333,"open":2334,"high":2335,"low":2336,"close":1362},"2024-12-18",184.76,185.27,176.66,{"symbol":5,"time":2338,"open":2237,"high":2339,"low":2340,"close":473},"2024-12-17",186.37,183.48,{"symbol":5,"time":2342,"open":2343,"high":2344,"low":417,"close":113},"2024-12-16",185.22,187.8,{"symbol":5,"time":2346,"open":2347,"high":2348,"low":2349,"close":2350},"2024-12-13",186.78,187.35,184.92,185.04,{"symbol":5,"time":2352,"open":2353,"high":2354,"low":2355,"close":2356},"2024-12-12",186.88,189.21,186.5,187.13,{"symbol":5,"time":2358,"open":2359,"high":2360,"low":2361,"close":2362},"2024-12-11",186.69,188.43,186.17,187.22,{"symbol":5,"time":2364,"open":2365,"high":2366,"low":2367,"close":2368},"2024-12-10",188,188.67,185.2,185.71,{"symbol":5,"time":2370,"open":2371,"high":2372,"low":2373,"close":459},"2024-12-09",193.48,194.22,186.91,{"symbol":5,"time":2375,"open":2376,"high":2377,"low":504,"close":2378},"2024-12-06",192.12,192.8,192.69,{"symbol":5,"time":2380,"open":2381,"high":2382,"low":135,"close":2383},"2024-12-05",189.7,191.13,191.08,{"symbol":5,"time":2385,"open":119,"high":119,"low":2386,"close":511},"2024-12-04",190.06,{"symbol":5,"time":2388,"open":2389,"high":2390,"low":2391,"close":2392},"2024-12-03",192.4,192.88,190.71,191.07,{"symbol":5,"time":2394,"open":2395,"high":2396,"low":500,"close":2397},"2024-12-02",194.85,195.38,192.16,{"symbol":5,"time":2399,"open":2400,"high":2401,"low":2402,"close":648},"2024-11-29",195.93,198,195.5,{"symbol":5,"time":2404,"open":2405,"high":2400,"low":2406,"close":592},"2024-11-27",195.41,194.02,{"symbol":5,"time":2408,"open":2409,"high":2410,"low":2411,"close":2406},"2024-11-26",192.62,194.31,191.19,{"symbol":5,"time":2413,"open":2414,"high":543,"low":488,"close":220},"2024-11-25",191.5,{"symbol":5,"time":2416,"open":2417,"high":2418,"low":2419,"close":2420},"2024-11-22",188.72,190.91,188.35,189.84,{"symbol":5,"time":2422,"open":2423,"high":459,"low":2424,"close":2425},"2024-11-21",186.4,185.03,187.37,{"symbol":5,"time":2427,"open":2428,"high":51,"low":2248,"close":2429},"2024-11-20",185.54,185.91,{"symbol":5,"time":2431,"open":2432,"high":2433,"low":2236,"close":2434},"2024-11-19",183.39,187.49,187.27,{"symbol":5,"time":2436,"open":780,"high":2340,"low":2437,"close":2438},"2024-11-18",178.98,183.29,{"symbol":5,"time":2440,"open":2441,"high":2282,"low":844,"close":2442},"2024-11-15",177.5,179.67,{"symbol":5,"time":2444,"open":2445,"high":2446,"low":2447,"close":775},"2024-11-14",178.83,179.09,177.37,{"symbol":5,"time":2449,"open":2450,"high":2451,"low":2452,"close":812},"2024-11-13",181.96,182.03,178.05,{"symbol":5,"time":2454,"open":686,"high":422,"low":758,"close":2455},"2024-11-12",180.79,{"symbol":5,"time":2457,"open":2458,"high":2459,"low":2460,"close":2461},"2024-11-11",182.2,184.29,181.76,182.85,{"symbol":5,"time":2463,"open":94,"high":2464,"low":2465,"close":106},"2024-11-08",183.35,179.25,{"symbol":5,"time":2467,"open":1424,"high":2468,"low":2469,"close":1622},"2024-11-07",179.71,173.8,{"symbol":5,"time":2471,"open":850,"high":2472,"low":1692,"close":2473},"2024-11-06",178.27,173.62,{"symbol":5,"time":2475,"open":2476,"high":444,"low":2477,"close":2478},"2024-11-05",177.46,176.4,181.02,{"symbol":5,"time":2480,"open":2481,"high":2482,"low":2483,"close":1281},"2024-11-04",175.94,177.49,175.06,{"symbol":5,"time":2485,"open":833,"high":2486,"low":2487,"close":1778},"2024-11-01",179.48,174.96,{"symbol":5,"time":2489,"open":432,"high":261,"low":723,"close":2490},"2024-10-31",178.23,{"symbol":5,"time":2492,"open":2230,"high":2493,"low":2494,"close":2495},"2024-10-30",184.63,181.13,182.17,{"symbol":5,"time":2497,"open":686,"high":2498,"low":2499,"close":2500},"2024-10-29",185.32,182.39,182.8,{"symbol":5,"time":2502,"open":871,"high":2503,"low":2504,"close":2505},"2024-10-28",185.17,181.27,183.31,{"symbol":5,"time":2507,"open":2508,"high":2509,"low":2510,"close":2511},"2024-10-25",184.46,193.88,180.36,181.01,{"symbol":5,"time":2513,"open":1225,"high":2514,"low":932,"close":2515},"2024-10-24",166.6,165.13,{"symbol":5,"time":2517,"open":2518,"high":1530,"low":2519,"close":1849},"2024-10-23",165.1,164.96,{"symbol":5,"time":2521,"open":2143,"high":1270,"low":2522,"close":2523},"2024-10-22",164.13,165.25,{"symbol":5,"time":2525,"open":2222,"high":2526,"low":2527,"close":2528},"2024-10-21",165.6,163.42,165.2,{"symbol":5,"time":2530,"open":2531,"high":2157,"low":2532,"close":2533},"2024-10-18",164.01,163.47,165.38,{"symbol":5,"time":2535,"open":2536,"high":1129,"low":957,"close":2537},"2024-10-17",161.51,163.69,{"symbol":5,"time":2539,"open":1452,"high":2540,"low":2541,"close":2542},"2024-10-16",162.67,160.53,162.13,{"symbol":5,"time":2544,"open":2545,"high":2546,"low":2547,"close":1460},"2024-10-15",163.07,164.6,160.84,{"symbol":5,"time":2549,"open":2550,"high":2551,"low":2552,"close":2553},"2024-10-14",161.07,162.88,160.32,161.98,{"symbol":5,"time":2555,"open":2556,"high":2557,"low":2558,"close":2559},"2024-10-11",159.05,160.8,158.86,160.73,{"symbol":5,"time":2561,"open":2562,"high":2563,"low":2564,"close":2565},"2024-10-10",158.36,160.16,158.23,158.85,{"symbol":5,"time":2567,"open":2568,"high":2569,"low":2570,"close":2571},"2024-10-09",158.5,159.31,157.51,159.13,{"symbol":5,"time":2573,"open":2574,"high":2575,"low":2576,"close":2577},"2024-10-08",157.13,158.72,155.71,158.28,{"symbol":5,"time":2579,"open":2580,"high":1045,"low":2581,"close":2582},"2024-10-07",155.8,155.16,156.47,{"symbol":5,"time":2584,"open":2585,"high":2586,"low":2587,"close":2588},"2024-10-04",157.29,157.84,155.6,157,{"symbol":5,"time":2590,"open":2591,"high":2592,"low":2593,"close":1157},"2024-10-03",160.03,160.49,156.97,{"symbol":5,"time":2595,"open":2596,"high":2597,"low":2598,"close":952},"2024-10-02",158.68,160.18,158.21,{"symbol":5,"time":2600,"open":2601,"high":2601,"low":2602,"close":2603},"2024-10-01",162.85,159.08,160.27,{"symbol":5,"time":2605,"open":2606,"high":2542,"low":2607,"close":2608},"2024-09-30",160.29,159.47,161.83,{"symbol":5,"time":2610,"open":1466,"high":1466,"low":998,"close":2611},"2024-09-27",161.16,{"symbol":5,"time":2613,"open":1240,"high":1240,"low":2614,"close":2615},"2024-09-26",161.24,162.06,{"symbol":5,"time":2617,"open":2618,"high":2619,"low":2620,"close":2621},"2024-09-25",163.17,165.17,162.23,162.9,{"symbol":5,"time":2623,"open":2624,"high":2625,"low":1195,"close":2542},"2024-09-24",160.61,163.31,{"symbol":5,"time":2627,"open":2628,"high":2629,"low":2630,"close":2631},"2024-09-23",159.74,161.91,159.19,160.96,{"symbol":5,"time":2633,"open":2634,"high":1196,"low":958,"close":2635},"2024-09-20",157.38,158.7,{"symbol":5,"time":2637,"open":946,"high":1196,"low":2638,"close":2639},"2024-09-19",157.45,158.9,{"symbol":5,"time":2641,"open":1006,"high":1147,"low":2642,"close":2643},"2024-09-18",156.56,158.25,{"symbol":5,"time":2645,"open":2646,"high":2647,"low":2648,"close":2649},"2024-09-17",160.74,161.61,157.19,157.58,{"symbol":5,"time":2651,"open":2652,"high":2653,"low":997,"close":968},"2024-09-16",159.46,161.39,{"symbol":5,"time":2655,"open":2656,"high":2657,"low":2658,"close":2659},"2024-09-13",160.45,160.83,158.29,158.93,{"symbol":5,"time":2661,"open":2662,"high":2663,"low":2664,"close":2592},"2024-09-12",158.48,160.52,157.67,{"symbol":5,"time":2666,"open":2667,"high":2668,"low":2669,"close":2101},"2024-09-11",155.4,158.84,154.54,{"symbol":5,"time":2671,"open":2672,"high":2673,"low":2674,"close":2675},"2024-09-10",150.11,157.11,150.03,156.76,{"symbol":5,"time":2677,"open":2678,"high":2679,"low":2680,"close":2681},"2024-09-09",148.03,149.65,147.7,149.34,{"symbol":5,"time":2683,"open":1087,"high":1932,"low":2684,"close":2685},"2024-09-06",147.21,148.22,{"symbol":5,"time":2687,"open":2688,"high":2689,"low":1085,"close":2690},"2024-09-05",149.1,150.08,149.91,{"symbol":5,"time":2692,"open":2693,"high":2694,"low":2695,"close":2696},"2024-09-04",150.14,150.47,147.3,149.09,{"symbol":5,"time":2698,"open":2699,"high":2700,"low":2701,"close":2702},"2024-09-03",150.36,150.97,149.14,149.79,{"symbol":5,"time":2704,"open":2699,"high":2705,"low":2706,"close":2707},"2024-08-30",152.1,149.31,151.61,{"symbol":5,"time":2709,"open":2710,"high":2711,"low":1997,"close":2712},"2024-08-29",149.74,150.85,149.5,{"symbol":5,"time":2714,"open":2715,"high":2716,"low":1995,"close":2672},"2024-08-28",150.61,151.6,{"symbol":5,"time":2718,"open":2701,"high":2719,"low":2720,"close":2715},"2024-08-27",151.14,148.81,{"symbol":5,"time":2722,"open":1914,"high":2723,"low":2724,"close":2725},"2024-08-26",153.5,150.02,150.59,{"symbol":5,"time":2727,"open":2728,"high":2729,"low":2730,"close":1015},"2024-08-23",151.18,152.74,150.18,{"symbol":5,"time":2732,"open":2733,"high":2734,"low":2735,"close":2736},"2024-08-22",150.04,151.26,149.43,150.69,{"symbol":5,"time":2738,"open":2739,"high":2740,"low":2741,"close":2043},"2024-08-21",149.06,150.37,148.65,{"symbol":5,"time":2743,"open":2744,"high":2745,"low":2746,"close":2688},"2024-08-20",148.77,149.33,147.91,{"symbol":5,"time":2748,"open":2749,"high":2750,"low":2751,"close":2752},"2024-08-19",149.24,150.7,148.05,148.62,{"symbol":5,"time":2754,"open":2024,"high":2755,"low":2756,"close":2757},"2024-08-16",150.57,148.76,149.6,{"symbol":5,"time":2759,"open":2760,"high":2761,"low":2762,"close":2763},"2024-08-15",151.12,151.9,148.69,149.86,{"symbol":5,"time":2765,"open":1921,"high":2766,"low":2767,"close":2728},"2024-08-14",152.84,149.58,{"symbol":5,"time":2769,"open":1087,"high":2770,"low":2771,"close":2772},"2024-08-13",150.48,149.08,149.57,{"symbol":5,"time":2774,"open":2775,"high":2776,"low":2777,"close":2778},"2024-08-12",149.78,150.23,147.09,148.75,{"symbol":5,"time":2780,"open":2781,"high":2782,"low":2783,"close":2784},"2024-08-09",149.96,150.76,148.38,150.12,{"symbol":5,"time":2786,"open":2787,"high":2788,"low":2789,"close":2790},"2024-08-08",147.45,149.97,147.31,149.66,{"symbol":5,"time":2792,"open":2793,"high":2794,"low":2795,"close":2796},"2024-08-07",149.07,151.83,146.86,147.14,{"symbol":5,"time":2798,"open":2799,"high":1934,"low":2800,"close":2801},"2024-08-06",144.88,144.07,148.63,{"symbol":5,"time":2803,"open":2804,"high":2805,"low":2806,"close":2807},"2024-08-05",147.52,150.13,144.18,144.47,{"symbol":5,"time":2809,"open":2810,"high":1914,"low":2811,"close":2812},"2024-08-02",151.75,148.24,150.84,{"symbol":5,"time":2814,"open":1927,"high":1108,"low":1927,"close":2052},"2024-08-01",{"symbol":5,"time":2816,"open":2804,"high":2817,"low":2818,"close":2819},"2024-07-31",150.99,146.91,149.49,{"symbol":5,"time":2821,"open":2822,"high":2823,"low":2824,"close":2825},"2024-07-30",147.49,147.56,144.06,145.04,{"symbol":5,"time":2827,"open":2086,"high":2828,"low":2829,"close":2830},"2024-07-29",147.5,144.57,147.19,{"symbol":5,"time":2832,"open":2833,"high":2834,"low":2835,"close":2836},"2024-07-26",142.86,146.4,141,145.65,{"symbol":5,"time":2838,"open":2839,"high":1035,"low":2840,"close":2841},"2024-07-25",151.65,146.14,147.37,{"symbol":5,"time":2843,"open":2100,"high":2844,"low":2845,"close":2846},"2024-07-24",155.61,151.49,151.66,{"symbol":5,"time":2848,"open":2849,"high":2850,"low":1024,"close":2851},"2024-07-23",155.18,156.73,155.09,{"symbol":5,"time":2853,"open":2854,"high":2855,"low":2856,"close":2857},"2024-07-22",155.33,156.68,154.1,155.56,{"symbol":5,"time":2859,"open":2860,"high":1040,"low":2861,"close":1055},"2024-07-19",155.66,154.21,{"symbol":5,"time":2863,"open":2864,"high":2162,"low":2865,"close":2866},"2024-07-18",156.37,154.23,154.6,{"symbol":5,"time":2868,"open":2614,"high":2869,"low":2870,"close":2871},"2024-07-17",162.33,156.18,156.83,{"symbol":5,"time":2873,"open":2874,"high":2875,"low":2876,"close":2869},"2024-07-16",160.39,162.58,159.27,{"symbol":5,"time":2878,"open":2659,"high":2195,"low":2879,"close":2880},"2024-07-15",157.54,159.5,{"symbol":5,"time":2882,"open":1012,"high":2883,"low":2884,"close":2885},"2024-07-12",159.57,158.05,158.35,{"symbol":5,"time":2887,"open":1205,"high":2888,"low":2889,"close":2890},"2024-07-11",160.46,157.01,157.73,{"symbol":5,"time":2892,"open":2893,"high":2894,"low":1069,"close":2895},"2024-07-10",154,155.78,155.63,{"symbol":5,"time":2897,"open":1911,"high":2898,"low":2707,"close":2899},"2024-07-09",154.13,153.3,{"symbol":5,"time":2901,"open":2845,"high":2902,"low":2903,"close":2904},"2024-07-08",153.99,151.43,153.66,{"symbol":5,"time":2906,"open":2907,"high":2908,"low":2909,"close":2910},"2024-07-05",151.8,152.51,150.35,151.44,{"symbol":5,"time":2912,"open":2913,"high":2914,"low":2915,"close":2916},"2024-07-03",153.38,154.06,151.7,151.71,{"symbol":5,"time":2918,"open":1015,"high":2919,"low":2920,"close":2921},"2024-07-02",153.78,151.92,152.91,{"symbol":5,"time":2923,"open":2924,"high":1018,"low":2715,"close":2925},"2024-07-01",151.95,152.13,{"symbol":5,"time":2927,"open":2928,"high":2929,"low":2028,"close":2930},"2024-06-28",150.43,153.25,152.05,{"symbol":5,"time":2932,"open":2933,"high":2934,"low":2818,"close":2935},"2024-06-27",147.57,150.29,148.72,{"symbol":5,"time":2937,"open":2828,"high":2089,"low":2938,"close":2939},"2024-06-26",145.93,146.89,{"symbol":5,"time":2941,"open":2942,"high":2943,"low":2944,"close":2945},"2024-06-25",146.96,147.47,145.29,146.44,{"symbol":5,"time":2947,"open":2948,"high":2949,"low":2950,"close":2080},"2024-06-24",148.73,150.93,146.84,{"symbol":5,"time":2952,"open":2953,"high":2084,"low":2954,"close":2955},"2024-06-21",148.23,145.91,148.35,{"symbol":5,"time":2957,"open":2958,"high":2715,"low":2680,"close":1920},"2024-06-20",149.28,{"symbol":5,"time":2960,"open":2909,"high":2719,"low":2961,"close":2962},"2024-06-18",149.38,149.56,{"symbol":5,"time":2964,"open":2739,"high":2965,"low":2084,"close":2966},"2024-06-17",150.55,149.01,{"symbol":5,"time":2968,"open":2969,"high":2711,"low":2970,"close":2971},"2024-06-14",149.11,148.58,149.92,{"symbol":5,"time":2973,"open":2974,"high":2975,"low":2976,"close":2043},"2024-06-13",150.68,151.15,149.42,{"symbol":5,"time":2978,"open":2979,"high":2980,"low":2793,"close":2981},"2024-06-12",152.97,153.02,149.59,{"symbol":5,"time":2983,"open":1923,"high":2984,"low":2985,"close":2986},"2024-06-11",150.51,148.43,149.88,{"symbol":5,"time":2988,"open":2989,"high":2990,"low":2991,"close":2696},"2024-06-10",146.25,149.46,145.36,{"symbol":5,"time":2993,"open":2994,"high":2684,"low":2995,"close":2001},"2024-06-07",145.27,144.76,{"symbol":5,"time":2997,"open":2695,"high":2998,"low":2999,"close":3000},"2024-06-06",147.51,146.18,147.12,{"symbol":5,"time":3002,"open":2836,"high":3003,"low":3004,"close":3005},"2024-06-05",147.38,144.68,147.36,{"symbol":5,"time":3007,"open":3008,"high":2003,"low":3009,"close":3010},"2024-06-04",142.93,141.94,145.12,{"symbol":5,"time":3012,"open":3013,"high":1953,"low":3014,"close":3015},"2024-06-03",145.35,142.46,143.04,{"symbol":5,"time":3017,"open":3018,"high":1937,"low":3019,"close":3020},"2024-05-31",144.93,142.92,145.34,{"symbol":5,"time":3022,"open":2833,"high":3023,"low":3024,"close":3025},"2024-05-30",144.62,141.95,144.04,{"symbol":5,"time":3027,"open":3028,"high":3029,"low":3030,"close":3031},"2024-05-29",142.43,142.88,140.27,141.43,{"symbol":5,"time":3033,"open":3034,"high":3025,"low":3035,"close":2085},"2024-05-28",143.87,142.76,{"symbol":5,"time":3037,"open":3038,"high":3039,"low":3040,"close":3041},"2024-05-24",142.97,143.09,141.1,142.77,{"symbol":5,"time":3043,"open":3044,"high":3045,"low":3046,"close":3047},"2024-05-23",144,144.82,141.89,142.25,{"symbol":5,"time":3049,"open":3050,"high":3051,"low":3052,"close":3053},"2024-05-22",143.97,143.99,142.14,143.15,{"symbol":5,"time":3055,"open":1971,"high":3056,"low":3057,"close":3058},"2024-05-21",144.56,142.5,144.26,{"symbol":5,"time":3060,"open":3061,"high":3062,"low":3063,"close":3064},"2024-05-20",143.54,145.25,142.4,143.35,{"symbol":5,"time":3066,"open":3067,"high":3068,"low":3069,"close":1928},"2024-05-17",145.44,145.48,143.53,{"symbol":5,"time":3071,"open":3072,"high":3073,"low":3074,"close":3075},"2024-05-16",144.64,146.21,143.16,144.94,{"symbol":5,"time":3077,"open":2825,"high":3078,"low":3028,"close":3072},"2024-05-15",145.32,{"symbol":5,"time":3080,"open":3081,"high":3082,"low":3083,"close":3084},"2024-05-14",143.43,143.91,141.26,141.86,{"symbol":5,"time":3086,"open":3087,"high":3088,"low":3089,"close":3039},"2024-05-13",142.21,143.18,140.49,{"symbol":5,"time":3091,"open":3092,"high":3093,"low":3094,"close":3095},"2024-05-10",143.38,144.22,139.62,141.46,{"symbol":5,"time":3097,"open":3098,"high":3099,"low":3100,"close":3061},"2024-05-09",141.5,144.19,141.04,{"symbol":5,"time":3102,"open":3103,"high":3104,"low":3105,"close":3106},"2024-05-08",140.35,142,140.17,140.25,{"symbol":5,"time":3108,"open":3109,"high":3110,"low":2085,"close":3111},"2024-05-07",144.5,145.43,144.63,{"symbol":5,"time":3113,"open":2933,"high":3114,"low":3014,"close":2085},"2024-05-06",148,{"symbol":5,"time":3116,"open":3117,"high":3118,"low":3119,"close":3120},"2024-05-03",147.25,152.35,145.67,147,{"symbol":5,"time":3122,"open":3123,"high":3124,"low":3125,"close":3126},"2024-05-02",139.37,140.97,137.28,140.15,{"symbol":5,"time":3128,"open":3129,"high":3130,"low":3131,"close":3132},"2024-05-01",139.52,141.17,137.95,137.99,{"symbol":5,"time":3134,"open":3135,"high":3136,"low":3137,"close":3138},"2024-04-30",141.02,142.28,138.69,138.78,{"symbol":5,"time":3140,"open":2829,"high":3141,"low":3142,"close":3143},"2024-04-29",144.86,141.29,142.34,{"symbol":5,"time":3145,"open":3146,"high":1928,"low":3031,"close":3147},"2024-04-26",142.33,142.83,{"symbol":5,"time":3149,"open":3150,"high":3024,"low":3151,"close":3152},"2024-04-25",138.53,137.17,141.49,{"symbol":5,"time":3154,"open":1960,"high":3155,"low":3156,"close":3157},"2024-04-24",140.87,137.64,140.61,{"symbol":5,"time":3159,"open":3160,"high":3161,"low":3162,"close":3150},"2024-04-23",136.51,138.89,135.72,{"symbol":5,"time":3164,"open":3165,"high":3166,"low":3167,"close":3168},"2024-04-22",137.65,138.15,135.74,135.86,{"symbol":5,"time":3170,"open":3171,"high":3172,"low":3173,"close":3174},"2024-04-19",137.41,137.93,136.32,136.83,{"symbol":5,"time":3176,"open":3177,"high":3178,"low":3179,"close":3180},"2024-04-18",136.3,138.98,135.7,136.66,{"symbol":5,"time":3182,"open":3183,"high":3184,"low":3185,"close":3186},"2024-04-17",136.7,137.79,135.64,135.75,{"symbol":5,"time":3188,"open":3189,"high":3189,"low":3190,"close":3191},"2024-04-16",138.51,135.54,136.43,{"symbol":5,"time":3193,"open":3194,"high":3195,"low":3196,"close":3197},"2024-04-15",143.4,143.45,137.34,138.56,{"symbol":5,"time":3199,"open":3057,"high":3200,"low":3201,"close":3202},"2024-04-12",143.5,141.35,142.49,{"symbol":5,"time":3204,"open":3205,"high":3206,"low":2835,"close":3207},"2024-04-11",142.58,143.74,143.23,{"symbol":5,"time":3209,"open":3210,"high":3211,"low":3212,"close":3213},"2024-04-10",141.7,142.38,139.73,141.4,{"symbol":5,"time":3215,"open":2950,"high":2830,"low":3216,"close":3217},"2024-04-09",144.03,145.88,{"symbol":5,"time":3219,"open":3053,"high":3220,"low":3221,"close":3222},"2024-04-08",143.69,142.37,143.34,{"symbol":5,"time":3224,"open":3225,"high":3226,"low":3227,"close":3228},"2024-04-05",139.78,143.17,139.26,142.6,{"symbol":5,"time":3230,"open":2014,"high":3231,"low":3232,"close":2013},"2024-04-04",142.75,139.29,{"symbol":5,"time":3234,"open":3235,"high":3236,"low":3237,"close":3238},"2024-04-03",140.73,141.99,139.56,140.63,{"symbol":5,"time":3240,"open":3241,"high":3242,"low":3243,"close":3244},"2024-04-02",139.98,140.78,138.24,139.8,{"symbol":5,"time":3246,"open":3247,"high":3248,"low":3130,"close":2006},"2024-04-01",144.02,144.59,{"symbol":5,"time":3250,"open":3251,"high":3109,"low":3252,"close":3025},"2024-03-28",143.88,142.73,{"symbol":5,"time":3254,"open":3255,"high":3256,"low":3257,"close":3206},"2024-03-27",140.5,143.89,139.51,{"symbol":5,"time":3259,"open":3260,"high":3261,"low":3262,"close":3263},"2024-03-26",138,140.22,137.48,139.04,{"symbol":5,"time":3265,"open":3266,"high":3267,"low":3268,"close":3269},"2024-03-25",138.36,138.88,136.74,137.83,{"symbol":5,"time":3271,"open":3272,"high":3273,"low":3274,"close":3189},"2024-03-22",139.97,140.44,137.7,{"symbol":5,"time":3276,"open":3277,"high":3278,"low":3279,"close":3280},"2024-03-21",141.66,142.55,139.85,140.01,{"symbol":5,"time":3282,"open":3244,"high":3283,"low":3284,"close":3285},"2024-03-20",141.76,138.06,140.89,{"symbol":5,"time":3287,"open":3288,"high":3289,"low":3290,"close":3291},"2024-03-19",142.08,142.12,138.96,141.74,{"symbol":5,"time":3293,"open":3294,"high":3295,"low":3296,"close":3087},"2024-03-18",142.31,144.45,141.98,{"symbol":5,"time":3298,"open":3299,"high":3064,"low":1990,"close":3300},"2024-03-15",141.41,140.86,{"symbol":5,"time":3302,"open":3104,"high":3303,"low":3304,"close":3305},"2024-03-14",143.08,139.95,142.81,{"symbol":5,"time":3307,"open":3308,"high":3114,"low":3309,"close":3310},"2024-03-13",145.47,143.71,143.93,{"symbol":5,"time":3312,"open":3313,"high":2818,"low":3314,"close":1092},"2024-03-12",144.44,143.65,{"symbol":5,"time":3316,"open":2696,"high":2749,"low":1996,"close":3317},"2024-03-11",145.5,{"symbol":5,"time":3319,"open":3320,"high":3321,"low":3322,"close":3323},"2024-03-08",152.54,153.35,149.44,149.48,{"symbol":5,"time":3325,"open":1916,"high":3326,"low":3327,"close":3328},"2024-03-07",152.03,150.06,151.51,{"symbol":5,"time":3330,"open":3331,"high":3332,"low":3333,"close":1104},"2024-03-06",152.08,152.44,148.78,{"symbol":5,"time":3335,"open":3336,"high":3337,"low":3338,"close":2028},"2024-03-05",153,154.18,148.88,{"symbol":5,"time":3340,"open":2812,"high":2893,"low":1105,"close":3341},"2024-03-04",153.71,{"symbol":5,"time":3343,"open":3344,"high":3345,"low":2999,"close":2067},"2024-03-01",146.53,150.66,{"symbol":5,"time":3347,"open":3348,"high":3349,"low":3350,"close":3351},"2024-02-29",144.43,147.03,144.01,146.81,{"symbol":5,"time":3353,"open":3354,"high":3355,"low":3356,"close":3252},"2024-02-28",137.51,143.75,137.31,{"symbol":5,"time":3358,"open":3260,"high":3359,"low":3360,"close":3361},"2024-02-27",139.57,137.22,138.23,{"symbol":5,"time":3363,"open":3125,"high":3126,"low":3364,"close":3365},"2024-02-26",136.61,137.96,{"symbol":5,"time":3367,"open":3368,"high":3369,"low":3370,"close":3371},"2024-02-23",138.45,138.85,136.07,137.84,{"symbol":5,"time":3373,"open":3374,"high":3375,"low":3376,"close":3377},"2024-02-22",140,142.04,137,138.38,{"symbol":5,"time":3379,"open":3380,"high":3376,"low":3381,"close":1984},"2024-02-21",134.33,131.42,{"symbol":5,"time":3383,"open":3384,"high":3385,"low":3386,"close":3387},"2024-02-20",136.01,137.57,133.86,135.06,{"symbol":5,"time":3389,"open":3374,"high":3300,"low":3390,"close":3391},"2024-02-16",134.75,136.22,{"symbol":5,"time":3393,"open":2063,"high":2793,"low":2063,"close":3394},"2024-02-15",148.61,{"symbol":5,"time":3396,"open":3397,"high":3008,"low":3398,"close":3399},"2024-02-14",141.87,140.6,142.23,{"symbol":5,"time":3401,"open":3402,"high":3403,"low":3404,"close":3405},"2024-02-13",140.65,142.27,139.38,142.17,{"symbol":5,"time":3407,"open":3408,"high":3409,"low":3410,"close":3411},"2024-02-12",147.58,148.09,143.57,143.8,{"symbol":5,"time":3413,"open":2950,"high":3414,"low":3415,"close":2830},"2024-02-09",147.94,145.54,{"symbol":5,"time":3417,"open":3418,"high":3114,"low":3418,"close":3419},"2024-02-08",144.83,147.06,{"symbol":5,"time":3421,"open":3422,"high":1967,"low":3423,"close":3308},"2024-02-07",145.06,143.31,{"symbol":5,"time":3425,"open":3426,"high":3427,"low":3092,"close":3058},"2024-02-06",144.14,146.2,{"symbol":5,"time":3429,"open":3430,"high":3431,"low":3432,"close":3433},"2024-02-05",142.95,145.11,142.59,144.3,{"symbol":5,"time":3435,"open":3436,"high":3437,"low":3438,"close":3439},"2024-02-02",142.63,145.4,140.2,144.49,{"symbol":5,"time":3441,"open":3442,"high":3443,"low":3444,"close":3445},"2024-02-01",140.16,143.96,139.44,143.85,{"symbol":5,"time":3447,"open":3448,"high":3448,"low":3449,"close":3450},"2024-01-31",145,140.07,140.46,{"symbol":5,"time":3452,"open":3317,"high":3453,"low":3025,"close":3093},"2024-01-30",145.95,{"symbol":5,"time":3455,"open":3147,"high":3456,"low":3147,"close":3457},"2024-01-29",146.19,145.97,{"symbol":5,"time":3459,"open":3460,"high":3023,"low":3461,"close":3462},"2024-01-26",142.87,142.06,143.2,{"symbol":5,"time":3464,"open":3374,"high":3465,"low":3466,"close":3467},"2024-01-25",143.3,139.87,142.19,{"symbol":5,"time":3469,"open":3238,"high":3238,"low":3470,"close":3172},"2024-01-24",137.53,{"symbol":5,"time":3472,"open":3124,"high":3473,"low":3474,"close":3475},"2024-01-23",141.25,138.35,139.02,{"symbol":5,"time":3477,"open":3478,"high":3479,"low":3478,"close":3480},"2024-01-22",138.57,142.68,140.58,{"symbol":5,"time":3482,"open":3483,"high":3484,"low":3485,"close":3196},"2024-01-19",135.08,137.76,134.53,{"symbol":5,"time":3487,"open":3167,"high":3183,"low":3488,"close":3489},"2024-01-18",133.9,134.54,{"symbol":5,"time":3491,"open":3492,"high":3493,"low":3494,"close":3495},"2024-01-17",136.93,138.54,133.81,135.56,{"symbol":5,"time":3497,"open":3498,"high":3499,"low":3498,"close":3500},"2024-01-16",136.94,139.86,138.68,{"symbol":5,"time":3502,"open":3503,"high":3504,"low":3505,"close":3506},"2024-01-12",135.63,138.27,135.31,137.08,{"symbol":5,"time":3508,"open":3370,"high":3509,"low":3510,"close":3511},"2024-01-11",136.99,133.94,134,{"symbol":5,"time":3513,"open":3511,"high":3514,"low":3515,"close":3516},"2024-01-10",136.96,133.28,136.53,{"symbol":5,"time":3518,"open":3519,"high":3520,"low":3521,"close":3522},"2024-01-09",132.57,133.88,131.63,133.62,{"symbol":5,"time":3524,"open":3525,"high":3526,"low":3527,"close":3528},"2024-01-08",130.47,134.07,130.28,133.7,{"symbol":5,"time":3530,"open":1966,"high":3531,"low":3532,"close":3533},"2024-01-05",132.91,130,130.83,{"symbol":5,"time":3535,"open":3536,"high":3537,"low":3538,"close":3539},"2024-01-04",133.1,134.13,131.57,131.78,{"symbol":5,"time":3541,"open":3542,"high":3543,"low":3544,"close":3545},"2024-01-03",134.21,134.57,132.32,133.51,{"symbol":5,"time":3547,"open":3511,"high":3548,"low":3549,"close":3550},"2024-01-02",135.5,133.78,135.23,{"symbol":5,"time":3552,"open":3553,"high":3554,"low":3555,"close":3556},"2023-12-29",134.83,136,134.47,134.58,{"symbol":5,"time":3558,"open":3559,"high":3560,"low":3561,"close":3562},"2023-12-28",136.1,136.45,135.24,136.12,{"symbol":5,"time":3564,"open":3565,"high":3566,"low":3561,"close":1973},"2023-12-27",135.47,136.44,{"symbol":5,"time":3568,"open":3569,"high":3570,"low":3571,"close":3572},"2023-12-26",135.19,135.78,134.93,135.58,{"symbol":5,"time":3574,"open":3575,"high":3576,"low":3577,"close":3578},"2023-12-22",135.36,136.09,134.16,135.12,{"symbol":5,"time":3580,"open":3537,"high":3581,"low":3531,"close":3582},"2023-12-21",134.99,134.91,{"symbol":5,"time":3584,"open":3537,"high":3585,"low":3586,"close":3587},"2023-12-20",135.09,132.68,132.74,{"symbol":5,"time":3589,"open":3590,"high":3591,"low":3592,"close":3489},"2023-12-19",133,135.28,132.84,{"symbol":5,"time":3594,"open":3595,"high":3596,"low":3597,"close":3544},"2023-12-18",132.5,134.49,131.92,{"symbol":5,"time":3599,"open":3600,"high":3601,"low":3602,"close":3603},"2023-12-15",131.62,134.44,130.76,132.17,{"symbol":5,"time":3605,"open":3606,"high":3172,"low":3607,"close":3608},"2023-12-14",137.42,131.76,132.93,{"symbol":5,"time":3610,"open":1976,"high":3611,"low":3612,"close":1979},"2023-12-13",138.04,134.1,{"symbol":5,"time":3614,"open":3615,"high":3616,"low":3617,"close":3618},"2023-12-12",134.68,135.65,133.58,134.97,{"symbol":5,"time":3620,"open":3511,"high":3582,"low":3519,"close":3390},"2023-12-11",{"symbol":5,"time":3622,"open":3173,"high":3623,"low":3531,"close":3624},"2023-12-08",137.25,134.81,{"symbol":5,"time":3626,"open":3627,"high":3628,"low":3629,"close":3630},"2023-12-07",135.39,135.79,133.65,134.03,{"symbol":5,"time":3632,"open":3197,"high":3633,"low":3634,"close":3635},"2023-12-06",139.2,135.3,135.48,{"symbol":5,"time":3637,"open":3638,"high":3639,"low":3509,"close":3500},"2023-12-05",137.56,138.95,{"symbol":5,"time":3641,"open":3642,"high":3643,"low":3644,"close":1960},"2023-12-04",137.68,138.08,135.96,{"symbol":5,"time":3646,"open":3647,"high":3648,"low":3649,"close":3650},"2023-12-01",137.32,139.35,135.8,138.61,{"symbol":5,"time":3652,"open":3371,"high":3653,"low":3654,"close":3138},"2023-11-30",139,136.87,{"symbol":5,"time":3656,"open":3132,"high":3657,"low":3658,"close":3659},"2023-11-29",138.93,137.2,138.2,{"symbol":5,"time":3661,"open":3662,"high":3663,"low":3664,"close":3665},"2023-11-28",136.78,137.72,136.5,136.9,{"symbol":5,"time":3667,"open":3174,"high":3668,"low":3669,"close":3670},"2023-11-27",137.87,136.19,137.45,{"symbol":5,"time":3672,"open":3673,"high":3376,"low":3635,"close":3664},"2023-11-24",136.03,{"symbol":5,"time":3675,"open":3385,"high":3260,"low":3391,"close":3174},"2023-11-22",{"symbol":5,"time":3677,"open":3678,"high":3679,"low":3680,"close":3681},"2023-11-21",135.73,137.24,135.27,136.21,{"symbol":5,"time":3683,"open":3684,"high":3685,"low":3686,"close":3687},"2023-11-20",134.2,135.93,133.07,135.84,{"symbol":5,"time":3689,"open":3673,"high":3690,"low":3691,"close":3485},"2023-11-17",136.05,133.64,{"symbol":5,"time":3693,"open":3694,"high":3695,"low":3696,"close":3697},"2023-11-16",135.25,136.55,134.35,135.15,{"symbol":5,"time":3699,"open":3700,"high":1973,"low":3701,"close":3702},"2023-11-15",134.11,133.8,134.6,{"symbol":5,"time":3704,"open":3603,"high":3565,"low":3705,"close":3706},"2023-11-14",131.31,134.3,{"symbol":5,"time":3708,"open":3709,"high":3710,"low":3711,"close":3712},"2023-11-13",127.88,128.84,126.87,127.65,{"symbol":5,"time":3714,"open":3715,"high":3716,"low":3717,"close":3718},"2023-11-10",128.26,129.17,126.22,128.75,{"symbol":5,"time":3720,"open":3721,"high":3722,"low":3723,"close":3724},"2023-11-09",128.76,129.5,127.14,127.61,{"symbol":5,"time":3726,"open":3727,"high":3728,"low":3729,"close":3730},"2023-11-08",127.96,128.9,127.27,128.45,{"symbol":5,"time":3732,"open":3722,"high":3733,"low":3734,"close":3735},"2023-11-07",129.51,127.92,127.98,{"symbol":5,"time":3737,"open":3738,"high":3544,"low":3739,"close":3740},"2023-11-06",132.31,127.74,129.49,{"symbol":5,"time":3742,"open":3743,"high":3744,"low":3745,"close":3608},"2023-11-03",132.62,135.66,132.1,{"symbol":5,"time":3747,"open":3748,"high":3749,"low":3750,"close":3751},"2023-11-02",128.48,131.69,128.11,130.24,{"symbol":5,"time":3753,"open":3754,"high":3755,"low":3756,"close":3757},"2023-11-01",124.43,126.53,123.42,126.47,{"symbol":5,"time":3759,"open":3760,"high":3761,"low":3762,"close":3763},"2023-10-31",123.18,124.76,121.78,124.36,{"symbol":5,"time":3765,"open":3766,"high":3767,"low":3768,"close":3769},"2023-10-30",123.72,125.29,121.38,122.08,{"symbol":5,"time":3771,"open":3772,"high":3773,"low":3774,"close":3775},"2023-10-27",121.54,126.51,120.14,122.35,{"symbol":5,"time":3777,"open":3778,"high":3779,"low":3780,"close":3781},"2023-10-26",117.45,121.96,116.73,120.93,{"symbol":5,"time":3783,"open":3784,"high":3785,"low":3786,"close":3787},"2023-10-25",118.59,119.57,116.18,116.96,{"symbol":5,"time":3789,"open":3790,"high":3791,"low":3792,"close":3793},"2023-10-24",117.8,120.4,117.63,119.47,{"symbol":5,"time":3795,"open":3796,"high":3797,"low":3798,"close":3799},"2023-10-23",114.97,118.89,113.94,117.43,{"symbol":5,"time":3801,"open":3802,"high":3803,"low":3804,"close":3805},"2023-10-20",115.65,117.46,115.12,115.81,{"symbol":5,"time":3807,"open":3808,"high":3809,"low":3810,"close":3811},"2023-10-19",119.88,120.37,115.57,115.64,{"symbol":5,"time":3813,"open":3814,"high":3815,"low":3816,"close":3817},"2023-10-18",121.88,122.44,120.49,120.56,{"symbol":5,"time":3819,"open":3820,"high":3821,"low":3768,"close":3822},"2023-10-17",122.52,124.31,123.29,{"symbol":5,"time":3824,"open":3825,"high":3826,"low":3827,"close":3766},"2023-10-16",123.48,124.68,122.1,{"symbol":5,"time":3829,"open":3830,"high":3831,"low":3832,"close":3833},"2023-10-13",124.8,125.87,121.9,122.6,{"symbol":5,"time":3835,"open":3836,"high":3837,"low":3838,"close":3839},"2023-10-12",124.42,125.58,123.15,124.44,{"symbol":5,"time":3841,"open":3842,"high":3843,"low":3844,"close":3836},"2023-10-11",121.99,124.49,121.8,{"symbol":5,"time":3846,"open":3847,"high":3848,"low":3847,"close":3849},"2023-10-10",118.51,122.32,120.45,{"symbol":5,"time":3851,"open":3852,"high":3853,"low":3854,"close":3855},"2023-10-09",116.24,119.44,115.56,119.05,{"symbol":5,"time":3857,"open":3858,"high":3859,"low":3860,"close":3861},"2023-10-06",116.21,118.23,114.5,117.37,{"symbol":5,"time":3863,"open":3864,"high":3865,"low":3866,"close":3867},"2023-10-05",117.56,117.93,115.75,117.7,{"symbol":5,"time":3869,"open":3870,"high":3871,"low":3872,"close":3864},"2023-10-04",116.08,117.69,114.65,{"symbol":5,"time":3874,"open":3861,"high":3875,"low":3876,"close":3877},"2023-10-03",118.19,114.68,115.15,{"symbol":5,"time":3879,"open":3880,"high":3881,"low":3882,"close":3883},"2023-10-02",120.35,121.53,116.75,118.22,{"symbol":5,"time":3885,"open":3842,"high":3760,"low":3886,"close":3887},"2023-09-29",119.96,121.02,{"symbol":5,"time":3889,"open":3890,"high":3891,"low":3892,"close":3893},"2023-09-28",116.5,118.71,116.4,118.54,{"symbol":5,"time":3895,"open":3849,"high":3896,"low":3897,"close":3898},"2023-09-27",120.59,116.42,116.84,{"symbol":5,"time":3900,"open":3901,"high":3902,"low":3903,"close":3904},"2023-09-26",122.63,122.65,119.52,119.81,{"symbol":5,"time":3906,"open":3907,"high":3908,"low":3909,"close":3910},"2023-09-25",122.84,123.96,122.41,123.6,{"symbol":5,"time":3912,"open":3913,"high":3914,"low":3915,"close":3916},"2023-09-22",124.4,126.43,122.89,123.24,{"symbol":5,"time":3918,"open":3919,"high":3920,"low":3921,"close":3922},"2023-09-21",126.67,126.79,123.82,123.94,[3924,3930,3935,3940,3945,3950,3955,3960,3965,3970,3975,3980,3985,3990,3994,3999,4004,4009,4014,4019,4024,4027,4032,4036,4041,4046,4051,4056,4061,4066,4071,4076,4081,4086,4091,4096,4101,4106,4111,4116,4121,4126,4131,4136,4141,4146,4151,4156,4161,4166,4171,4176,4181,4186,4190,4195,4199,4204,4209,4213,4217,4222,4227,4232,4237,4242,4247,4252,4257,4262,4267,4272,4276,4281,4286,4290,4295,4300,4304,4309,4314,4319,4324,4329,4334,4339,4343,4348,4353,4358,4362,4366,4371,4376,4380,4385,4390,4395,4400,4405,4410,4415,4420,4425,4430,4435,4440,4444,4449,4454,4459,4464,4469,4474,4479,4484,4489,4494,4499,4504,4509,4514,4519,4524,4529,4534,4539,4544,4549,4554,4559,4564,4569,4574,4579,4584,4589,4594,4599,4604,4609,4614,4619,4624,4629,4634,4639,4644,4649,4654,4659,4663,4668,4673,4678,4683,4688,4693,4698,4702,4707,4711,4716,4721,4726,4731,4736,4741,4745,4748,4753,4758,4762,4766,4769,4773,4777,4782,4785,4790,4795,4800,4805,4809,4814,4819,4823,4827,4831,4836,4841,4846,4850,4855,4859,4864,4869,4874,4879,4884,4888,4893,4898,4903,4908,4913,4918,4923,4928,4932,4936,4941,4944,4949,4954,4959,4964,4968,4970,4974,4979,4984,4988,4993,4997,5002,5007,5012,5015,5020,5025,5030,5035,5038,5043,5048,5053,5057,5062,5066,5071,5075,5080,5085,5090,5095,5100,5105,5110,5114,5118,5122,5127,5132,5137,5142,5147,5152,5157,5162,5167,5171,5176,5181,5186,5191,5195],{"symbol":3925,"time":26,"open":3926,"high":3927,"low":3928,"close":3929},"SPY",761.31,762,757.97,761.69,{"symbol":3925,"time":32,"open":3931,"high":3932,"low":3933,"close":3934},763.15,763.57,759.96,762.6,{"symbol":3925,"time":38,"open":3936,"high":3937,"low":3938,"close":3939},759.5,761.67,749.6,754.05,{"symbol":3925,"time":44,"open":3941,"high":3942,"low":3943,"close":3944},760.12,760.35,756.15,757.39,{"symbol":3925,"time":50,"open":3946,"high":3947,"low":3948,"close":3949},759,763.52,757.93,760.88,{"symbol":3925,"time":55,"open":3951,"high":3952,"low":3953,"close":3954},764.72,766.38,763.6,764.29,{"symbol":3925,"time":61,"open":3956,"high":3957,"low":3958,"close":3959},758.03,760.11,756.64,757.83,{"symbol":3925,"time":67,"open":3961,"high":3962,"low":3963,"close":3964},764.08,764.47,760.94,762.4,{"symbol":3925,"time":73,"open":3966,"high":3967,"low":3968,"close":3969},769.07,769.7,765.14,765.96,{"symbol":3925,"time":79,"open":3971,"high":3972,"low":3973,"close":3974},772.01,772.87,769,770.19,{"symbol":3925,"time":85,"open":3976,"high":3977,"low":3978,"close":3979},767.9,774.03,767.45,773.17,{"symbol":3925,"time":91,"open":3981,"high":3982,"low":3983,"close":3984},762.45,766.43,761.73,765.16,{"symbol":3925,"time":97,"open":3986,"high":3987,"low":3988,"close":3989},762.01,764.67,759.48,761.78,{"symbol":3925,"time":103,"open":3991,"high":3992,"low":3951,"close":3993},767.33,768,767.05,{"symbol":3925,"time":109,"open":3995,"high":3996,"low":3997,"close":3998},771.76,775.3,768.31,769.35,{"symbol":3925,"time":115,"open":4000,"high":4001,"low":4002,"close":4003},768.5,772.36,767.16,771.1,{"symbol":3925,"time":121,"open":4005,"high":4006,"low":4007,"close":4008},764.73,767.35,763.93,766.08,{"symbol":3925,"time":127,"open":4010,"high":4011,"low":4012,"close":4013},766.16,766.78,763.05,765.91,{"symbol":3925,"time":132,"open":4015,"high":4016,"low":4017,"close":4018},764.78,765.22,762.08,763.47,{"symbol":3925,"time":137,"open":4020,"high":4021,"low":4022,"close":4023},766.05,767.85,764.17,765.72,{"symbol":3925,"time":142,"open":3969,"high":4025,"low":4026,"close":3934},768.15,762.04,{"symbol":3925,"time":148,"open":4028,"high":4029,"low":4030,"close":4031},770.36,772.47,768.1,769.06,{"symbol":3925,"time":152,"open":4033,"high":4034,"low":4035,"close":3978},768.7,769.5,766.92,{"symbol":3925,"time":158,"open":4037,"high":4038,"low":4039,"close":4040},776.18,776.78,772.51,772.67,{"symbol":3925,"time":164,"open":4042,"high":4043,"low":4044,"close":4045},778.54,778.8,775.43,776.34,{"symbol":3925,"time":170,"open":4047,"high":4048,"low":4049,"close":4050},774.87,779.37,774.11,777.88,{"symbol":3925,"time":176,"open":4052,"high":4053,"low":4054,"close":4055},774.71,774.9,771.28,772.49,{"symbol":3925,"time":182,"open":4057,"high":4058,"low":4059,"close":4060},774.53,774.61,769.2,770.56,{"symbol":3925,"time":188,"open":4062,"high":4063,"low":4064,"close":4065},772.6,775.05,771.62,773.03,{"symbol":3925,"time":194,"open":4067,"high":4068,"low":4069,"close":4070},771.02,773.92,769.61,773.26,{"symbol":3925,"time":200,"open":4072,"high":4073,"low":4074,"close":4075},770.21,771.82,767.46,768.56,{"symbol":3925,"time":206,"open":4077,"high":4078,"low":4079,"close":4080},775.85,776.85,769.51,769.79,{"symbol":3925,"time":212,"open":4082,"high":4083,"low":4084,"close":4085},760.63,773.41,760.52,771.33,{"symbol":3925,"time":218,"open":4087,"high":4088,"low":4089,"close":4090},749.44,758.58,748.8,757.67,{"symbol":3925,"time":224,"open":4092,"high":4093,"low":4094,"close":4095},744.68,748.9,737.68,747.03,{"symbol":3925,"time":229,"open":4097,"high":4098,"low":4099,"close":4100},736.05,742.45,734.59,741.69,{"symbol":3925,"time":235,"open":4102,"high":4103,"low":4104,"close":4105},739.97,742.68,729.1,729.46,{"symbol":3925,"time":241,"open":4107,"high":4108,"low":4109,"close":4110},739.19,742.79,735.98,740.86,{"symbol":3925,"time":247,"open":4112,"high":4113,"low":4114,"close":4115},744.91,745.53,735.87,739.09,{"symbol":3925,"time":253,"open":4117,"high":4118,"low":4119,"close":4120},738.51,743.72,737.29,738.93,{"symbol":3925,"time":259,"open":4122,"high":4123,"low":4124,"close":4125},739.37,742.56,735.21,738.18,{"symbol":3925,"time":265,"open":4127,"high":4128,"low":4129,"close":4130},746.62,750.02,746.37,747.41,{"symbol":3925,"time":271,"open":4132,"high":4133,"low":4134,"close":4135},746.29,749.04,744.18,748.28,{"symbol":3925,"time":277,"open":4137,"high":4138,"low":4139,"close":4140},747.06,748.73,741.51,742.09,{"symbol":3925,"time":283,"open":4142,"high":4143,"low":4144,"close":4145},742.08,747.29,740.8,743.29,{"symbol":3925,"time":289,"open":4147,"high":4148,"low":4149,"close":4150},752.76,754.57,747.88,750.72,{"symbol":3925,"time":295,"open":4152,"high":4153,"low":4154,"close":4155},754.24,755.58,750.2,754.81,{"symbol":3925,"time":301,"open":4157,"high":4158,"low":4159,"close":4160},750.91,753.34,748.66,751.83,{"symbol":3925,"time":307,"open":4162,"high":4163,"low":4164,"close":4165},752.47,753.91,748,749.17,{"symbol":3925,"time":313,"open":4167,"high":4168,"low":4169,"close":4170},752.05,755.42,748.1,754.95,{"symbol":3925,"time":319,"open":4172,"high":4173,"low":4174,"close":4175},747.35,751.97,745.59,751.71,{"symbol":3925,"time":324,"open":4177,"high":4178,"low":4179,"close":4180},743.16,746.15,739.51,745.4,{"symbol":3925,"time":330,"open":4182,"high":4183,"low":4184,"close":4185},750.22,750.96,745.21,747.71,{"symbol":3925,"time":336,"open":4187,"high":4188,"low":4130,"close":4189},748.74,752.41,751.28,{"symbol":3925,"time":342,"open":4191,"high":4192,"low":4193,"close":4194},747.4,751.31,740.03,744.78,{"symbol":3925,"time":348,"open":4196,"high":4087,"low":4197,"close":4198},745,742.38,745.76,{"symbol":3925,"time":354,"open":4200,"high":4201,"low":4202,"close":4203},741.29,748.02,740.89,746.77,{"symbol":3925,"time":360,"open":4205,"high":4206,"low":4207,"close":4208},736.53,741.56,732.09,741,{"symbol":3925,"time":366,"open":4210,"high":4205,"low":4211,"close":4212},728.95,716.58,728.99,{"symbol":3925,"time":372,"open":4214,"high":4122,"low":4215,"close":4216},738.91,729.6,734.3,{"symbol":3925,"time":378,"open":4218,"high":4219,"low":4220,"close":4221},735.17,739.95,730.84,733.24,{"symbol":3925,"time":384,"open":4223,"high":4224,"low":4225,"close":4226},733.81,739.63,732.3,733.58,{"symbol":3925,"time":390,"open":4228,"high":4229,"low":4230,"close":4231},747.7,750.18,743.13,744.39,{"symbol":3925,"time":396,"open":4233,"high":4234,"low":4235,"close":4236},747.76,748.23,743.86,746.74,{"symbol":3925,"time":401,"open":4238,"high":4239,"low":4240,"close":4241},751.29,752.15,739.22,740.96,{"symbol":3925,"time":407,"open":4243,"high":4244,"low":4245,"close":4246},754.55,755.44,749.88,750.33,{"symbol":3925,"time":413,"open":4248,"high":4249,"low":4250,"close":4251},751.85,756.68,751.76,754.83,{"symbol":3925,"time":419,"open":4253,"high":4254,"low":4255,"close":4256},740.71,744.44,735.03,741.75,{"symbol":3925,"time":424,"open":4258,"high":4259,"low":4260,"close":4261},728.76,740,724.41,737.76,{"symbol":3925,"time":429,"open":4263,"high":4264,"low":4265,"close":4266},733.39,738.38,725.33,725.43,{"symbol":3925,"time":435,"open":4268,"high":4269,"low":4270,"close":4271},743.63,746.9,722.59,737.05,{"symbol":3925,"time":441,"open":4273,"high":4274,"low":4275,"close":4240},743.36,745.34,738.19,{"symbol":3925,"time":447,"open":4277,"high":4278,"low":4279,"close":4280},752.31,752.82,735.53,737.55,{"symbol":3925,"time":452,"open":4282,"high":4283,"low":4284,"close":4285},752.1,758.31,751.47,757.09,{"symbol":3925,"time":458,"open":4287,"high":4288,"low":4289,"close":4152},758.15,758.8,753.57,{"symbol":3925,"time":464,"open":4291,"high":4292,"low":4293,"close":4294},757.03,760.4,756.75,759.57,{"symbol":3925,"time":469,"open":4296,"high":4297,"low":4298,"close":4299},755.36,760.28,754.69,758.54,{"symbol":3925,"time":475,"open":4301,"high":4302,"low":4298,"close":4303},755.9,758.08,756.48,{"symbol":3925,"time":479,"open":4305,"high":4306,"low":4307,"close":4308},750.25,755.15,749.23,754.6,{"symbol":3925,"time":485,"open":4310,"high":4311,"low":4312,"close":4313},750.88,751.38,748.22,750.46,{"symbol":3925,"time":491,"open":4315,"high":4316,"low":4317,"close":4318},750.01,752.13,748.37,750.59,{"symbol":3925,"time":497,"open":4320,"high":4321,"low":4322,"close":4323},746.24,748.94,744.48,745.64,{"symbol":3925,"time":503,"open":4325,"high":4326,"low":4327,"close":4328},738.64,744.87,737.03,742.72,{"symbol":3925,"time":509,"open":4330,"high":4331,"low":4332,"close":4333},735.71,741.87,733.89,741.25,{"symbol":3925,"time":515,"open":4335,"high":4336,"low":4337,"close":4338},734.78,737.65,731.53,733.73,{"symbol":3925,"time":521,"open":4340,"high":4341,"low":4263,"close":4342},739.83,741.42,738.65,{"symbol":3925,"time":526,"open":4344,"high":4345,"low":4346,"close":4347},741.79,743.46,737.96,739.17,{"symbol":3925,"time":530,"open":4349,"high":4350,"low":4351,"close":4352},743.65,749.53,743.56,748.17,{"symbol":3925,"time":535,"open":4354,"high":4355,"low":4356,"close":4357},738.47,743.91,735.47,742.31,{"symbol":3925,"time":540,"open":4359,"high":4360,"low":4361,"close":4125},736.89,738.84,731.83,{"symbol":3925,"time":546,"open":4363,"high":4364,"low":4363,"close":4365},736.45,740.79,739.3,{"symbol":3925,"time":552,"open":4367,"high":4368,"low":4369,"close":4370},734.93,738.08,734.57,737.62,{"symbol":3925,"time":557,"open":4372,"high":4373,"low":4374,"close":4375},735.05,736.13,729.75,731.58,{"symbol":3925,"time":561,"open":4377,"high":4099,"low":4378,"close":4379},728.16,727.82,733.83,{"symbol":3925,"time":567,"open":4381,"high":4382,"low":4383,"close":4384},721.77,725.04,721.49,723.77,{"symbol":3925,"time":573,"open":4386,"high":4387,"low":4388,"close":4389},720.07,722.12,714.99,718.01,{"symbol":3925,"time":579,"open":4391,"high":4392,"low":4393,"close":4394},721.25,724.87,720.47,720.65,{"symbol":3925,"time":585,"open":4396,"high":4397,"low":4398,"close":4399},714.63,719.79,710.45,718.66,{"symbol":3925,"time":591,"open":4401,"high":4402,"low":4403,"close":4404},711,712.2,708.37,711.58,{"symbol":3925,"time":595,"open":4406,"high":4407,"low":4408,"close":4409},711.82,712.88,709.25,711.69,{"symbol":3925,"time":601,"open":4411,"high":4412,"low":4413,"close":4414},713.17,715.63,712.3,715.17,{"symbol":3925,"time":607,"open":4416,"high":4417,"low":4418,"close":4419},710.75,714.47,709.01,713.94,{"symbol":3925,"time":613,"open":4421,"high":4422,"low":4423,"close":4424},709.5,712.36,702.28,708.45,{"symbol":3925,"time":618,"open":4426,"high":4427,"low":4428,"close":4429},709.15,711.45,708.22,711.21,{"symbol":3925,"time":624,"open":4431,"high":4432,"low":4433,"close":4434},710.28,711.28,702.64,704.08,{"symbol":3925,"time":630,"open":4436,"high":4437,"low":4438,"close":4439},708.78,709.91,706.14,708.72,{"symbol":3925,"time":636,"open":4438,"high":4441,"low":4442,"close":4443},712.39,705.76,710.14,{"symbol":3925,"time":642,"open":4445,"high":4446,"low":4447,"close":4448},701.06,702.78,698.53,701.66,{"symbol":3925,"time":646,"open":4450,"high":4451,"low":4452,"close":4453},695.26,700.28,694.2,699.94,{"symbol":3925,"time":650,"open":4455,"high":4456,"low":4457,"close":4458},687.69,694.58,687.66,694.46,{"symbol":3925,"time":656,"open":4460,"high":4461,"low":4462,"close":4463},677.41,686.3,676.58,686.1,{"symbol":3925,"time":661,"open":4465,"high":4466,"low":4467,"close":4468},681.32,682.03,678.45,679.46,{"symbol":3925,"time":667,"open":4470,"high":4471,"low":4472,"close":4473},674.84,681.16,673.77,679.91,{"symbol":3925,"time":672,"open":4475,"high":4476,"low":4477,"close":4478},676.39,677.08,671.46,676.01,{"symbol":3925,"time":678,"open":4480,"high":4481,"low":4482,"close":4483},656.65,659.61,651.06,659.22,{"symbol":3925,"time":684,"open":4485,"high":4486,"low":4487,"close":4488},655.86,659.72,655.52,658.93,{"symbol":3925,"time":690,"open":4490,"high":4491,"low":4492,"close":4493},646.42,658.2,645.11,655.83,{"symbol":3925,"time":694,"open":4495,"high":4496,"low":4497,"close":4498},653.9,658.52,653,655.24,{"symbol":3925,"time":699,"open":4500,"high":4501,"low":4502,"close":4503},638.94,651.54,637.98,650.34,{"symbol":3925,"time":704,"open":4505,"high":4506,"low":4507,"close":4508},640.11,640.37,629.28,631.97,{"symbol":3925,"time":709,"open":4510,"high":4511,"low":4512,"close":4513},642.5,642.66,633.11,634.09,{"symbol":3925,"time":715,"open":4515,"high":4516,"low":4517,"close":4518},652.06,654.85,644.82,645.09,{"symbol":3925,"time":721,"open":4520,"high":4521,"low":4522,"close":4523},658.67,660.89,654.24,656.82,{"symbol":3925,"time":727,"open":4525,"high":4526,"low":4527,"close":4528},651.32,657.03,649.88,653.18,{"symbol":3925,"time":732,"open":4530,"high":4531,"low":4532,"close":4533},658.07,662.62,653.94,655.38,{"symbol":3925,"time":738,"open":4535,"high":4536,"low":4537,"close":4538},656.51,656.69,644.72,648.57,{"symbol":3925,"time":743,"open":4540,"high":4541,"low":4542,"close":4543},656.97,662.98,655.17,659.8,{"symbol":3925,"time":749,"open":4545,"high":4546,"low":4547,"close":4548},668.36,669.72,661.19,661.43,{"symbol":3925,"time":755,"open":4550,"high":4551,"low":4552,"close":4553},672.39,674.44,669.7,670.79,{"symbol":3925,"time":760,"open":4555,"high":4556,"low":4557,"close":4558},668.38,672.07,667.12,669.03,{"symbol":3925,"time":766,"open":4560,"high":4561,"low":4562,"close":4563},669.27,672.34,661.36,662.29,{"symbol":3925,"time":772,"open":4565,"high":4566,"low":4567,"close":4568},671.16,671.65,665.87,666.06,{"symbol":3925,"time":778,"open":4570,"high":4571,"low":4572,"close":4573},677.58,680.08,673.34,676.33,{"symbol":3925,"time":783,"open":4575,"high":4576,"low":4577,"close":4578},677.72,683.36,674.76,677.18,{"symbol":3925,"time":786,"open":4580,"high":4581,"low":4582,"close":4583},666.39,679.92,662.39,678.27,{"symbol":3925,"time":791,"open":4585,"high":4586,"low":4587,"close":4588},673.41,676.11,669.76,672.38,{"symbol":3925,"time":797,"open":4590,"high":4591,"low":4592,"close":4593},682.08,685.53,675.61,681.31,{"symbol":3925,"time":802,"open":4595,"high":4596,"low":4597,"close":4598},681.63,687.09,679.62,685.13,{"symbol":3925,"time":808,"open":4600,"high":4601,"low":4602,"close":4603},675.06,682.61,669.66,680.33,{"symbol":3925,"time":814,"open":4605,"high":4606,"low":4607,"close":4608},678.7,688.62,678.02,686.38,{"symbol":3925,"time":820,"open":4610,"high":4611,"low":4612,"close":4613},683.09,686.86,681.64,685.99,{"symbol":3925,"time":826,"open":4615,"high":4616,"low":4617,"close":4618},693.28,693.3,684.35,689.3,{"symbol":3925,"time":831,"open":4620,"high":4621,"low":4622,"close":4623},690.18,693.68,690.1,693.15,{"symbol":3925,"time":836,"open":4625,"high":4626,"low":4627,"close":4628},681.9,688.35,680,687.35,{"symbol":3925,"time":842,"open":4630,"high":4631,"low":4632,"close":4633},687.83,690,680.37,682.39,{"symbol":3925,"time":848,"open":4635,"high":4636,"low":4637,"close":4638},682.32,690.06,681.73,689.43,{"symbol":3925,"time":853,"open":4640,"high":4641,"low":4642,"close":4643},683.84,686.18,681.55,684.48,{"symbol":3925,"time":859,"open":4645,"high":4646,"low":4647,"close":4648},684.02,689.15,682.83,686.29,{"symbol":3925,"time":863,"open":4650,"high":4651,"low":4652,"close":4653},680.14,684.94,675.78,682.85,{"symbol":3925,"time":869,"open":4655,"high":4656,"low":4657,"close":4658},681.69,686.28,677.52,681.75,{"symbol":3925,"time":874,"open":4660,"high":4661,"low":4632,"close":4662},694.24,695.35,681.27,{"symbol":3925,"time":880,"open":4664,"high":4665,"low":4666,"close":4667},696.39,697.14,689.18,691.96,{"symbol":3925,"time":886,"open":4669,"high":4670,"low":4671,"close":4672},694.95,696.54,691.66,692.12,{"symbol":3925,"time":892,"open":4674,"high":4675,"low":4676,"close":4677},689.42,695.87,688.34,693.95,{"symbol":3925,"time":897,"open":4679,"high":4680,"low":4681,"close":4682},681.46,692.31,680.85,690.62,{"symbol":3925,"time":901,"open":4684,"high":4685,"low":4686,"close":4687},680.94,683.69,675.79,677.62,{"symbol":3925,"time":907,"open":4689,"high":4690,"low":4691,"close":4692},690.35,691.45,681.76,686.19,{"symbol":3925,"time":913,"open":4694,"high":4695,"low":4696,"close":4697},696.21,696.96,684.03,689.53,{"symbol":3925,"time":919,"open":4699,"high":4700,"low":4674,"close":4701},689.58,696.93,695.41,{"symbol":3925,"time":925,"open":4703,"high":4704,"low":4705,"close":4706},691.79,694.21,687.12,691.97,{"symbol":3925,"time":931,"open":4664,"high":4708,"low":4709,"close":4710},697.06,684.83,694.04,{"symbol":3925,"time":937,"open":4712,"high":4713,"low":4714,"close":4715},697.05,697.84,693.94,695.42,{"symbol":3925,"time":943,"open":4717,"high":4718,"low":4719,"close":4720},694.18,696.53,693.57,695.49,{"symbol":3925,"time":949,"open":4722,"high":4723,"low":4724,"close":4725},690.49,694.13,689.92,692.73,{"symbol":3925,"time":955,"open":4727,"high":4728,"low":4729,"close":4730},688.15,690.96,687.16,689.23,{"symbol":3925,"time":961,"open":4732,"high":4733,"low":4734,"close":4735},689.85,691.13,686.92,688.98,{"symbol":3925,"time":967,"open":4737,"high":4738,"low":4739,"close":4740},679.65,688.74,678.13,685.4,{"symbol":3925,"time":973,"open":4742,"high":4743,"low":4744,"close":4570},681.49,684.77,676.57,{"symbol":3925,"time":979,"open":4746,"high":4747,"low":4622,"close":4671},693.66,694.25,{"symbol":3925,"time":984,"open":4749,"high":4750,"low":4751,"close":4752},694.57,695.45,691.25,692.24,{"symbol":3925,"time":990,"open":4754,"high":4755,"low":4756,"close":4757},691,691.72,686.04,690.36,{"symbol":3925,"time":996,"open":4720,"high":4759,"low":4760,"close":4761},696.09,691.35,693.77,{"symbol":3925,"time":1002,"open":4763,"high":4759,"low":4764,"close":4765},690.68,690.63,695.16,{"symbol":3925,"time":1008,"open":4764,"high":4767,"low":4666,"close":4768},695.31,694.07,{"symbol":3925,"time":1014,"open":4770,"high":4682,"low":4771,"close":4772},688.82,687.49,689.51,{"symbol":3925,"time":1020,"open":4774,"high":4775,"low":4776,"close":4699},692.19,693.96,689.32,{"symbol":3925,"time":1026,"open":4778,"high":4779,"low":4780,"close":4781},687.93,692.32,687.78,691.81,{"symbol":3925,"time":1032,"open":4783,"high":4638,"low":4608,"close":4784},686.54,687.72,{"symbol":3925,"time":1038,"open":4786,"high":4787,"low":4788,"close":4789},685.71,686.87,679.82,683.17,{"symbol":3925,"time":1044,"open":4791,"high":4792,"low":4793,"close":4794},687.14,687.36,681.71,681.92,{"symbol":3925,"time":1049,"open":4796,"high":4797,"low":4798,"close":4799},687.45,688.56,686.58,687.01,{"symbol":3925,"time":1054,"open":4801,"high":4802,"low":4803,"close":4804},687.54,689.2,686.07,687.85,{"symbol":3925,"time":1060,"open":4806,"high":4671,"low":4807,"close":4808},690.64,689.27,690.31,{"symbol":3925,"time":1066,"open":4810,"high":4811,"low":4812,"close":4813},687.95,690.83,687.8,690.38,{"symbol":3925,"time":1072,"open":4815,"high":4816,"low":4817,"close":4818},683.92,688.2,683.87,687.96,{"symbol":3925,"time":1078,"open":4820,"high":4821,"low":4822,"close":4709},683.94,685.36,680.59,{"symbol":3925,"time":1084,"open":4824,"high":4825,"low":4826,"close":4822},676.59,681.09,676.47,{"symbol":3925,"time":1089,"open":4828,"high":4829,"low":4830,"close":4826},677.6,680.74,674.9,{"symbol":3925,"time":1095,"open":4832,"high":4833,"low":4834,"close":4835},679.89,680.44,671.2,671.4,{"symbol":3925,"time":1101,"open":4837,"high":4838,"low":4839,"close":4840},679.23,681.08,674.98,678.87,{"symbol":3925,"time":1107,"open":4842,"high":4843,"low":4844,"close":4845},685.74,685.76,679.25,680.73,{"symbol":3925,"time":1113,"open":4847,"high":4848,"low":4849,"close":4691},688.17,688.88,679.17,{"symbol":3925,"time":1118,"open":4851,"high":4852,"low":4853,"close":4854},685.14,689.25,682.17,689.17,{"symbol":3925,"time":1124,"open":4856,"high":4857,"low":4593,"close":4858},682.56,688.97,687.57,{"symbol":3925,"time":1128,"open":4860,"high":4861,"low":4862,"close":4863},683.15,685.39,682.59,683.04,{"symbol":3925,"time":1134,"open":4865,"high":4866,"low":4867,"close":4868},686.59,686.64,681.57,683.63,{"symbol":3925,"time":1140,"open":4870,"high":4871,"low":4872,"close":4873},685.47,688.39,684.58,685.69,{"symbol":3925,"time":1146,"open":4875,"high":4876,"low":4877,"close":4878},685.3,685.37,681.34,684.39,{"symbol":3925,"time":1150,"open":4880,"high":4881,"low":4882,"close":4883},680.57,684.91,679.69,683.89,{"symbol":3925,"time":1155,"open":4794,"high":4885,"low":4886,"close":4887},683.82,679.33,681.53,{"symbol":3925,"time":1161,"open":4889,"high":4890,"low":4891,"close":4892},678.81,682.99,678.74,680.27,{"symbol":3925,"time":1165,"open":4894,"high":4895,"low":4896,"close":4897},680.86,683.67,680.5,683.39,{"symbol":3925,"time":1169,"open":4899,"high":4900,"low":4901,"close":4902},677.63,681.7,676.72,679.68,{"symbol":3925,"time":1173,"open":4904,"high":4905,"low":4906,"close":4907},668.63,676.21,664.48,675.02,{"symbol":3925,"time":1177,"open":4909,"high":4910,"low":4911,"close":4912},662.69,670.06,661.59,668.73,{"symbol":3925,"time":1182,"open":4914,"high":4915,"low":4916,"close":4917},655.05,664.55,650.85,659.03,{"symbol":3925,"time":1188,"open":4919,"high":4920,"low":4921,"close":4922},672.91,675.56,651.89,652.53,{"symbol":3925,"time":1194,"open":4924,"high":4925,"low":4926,"close":4927},660.78,667.34,658.75,662.63,{"symbol":3925,"time":1200,"open":4929,"high":4930,"low":4485,"close":4931},662.1,665.12,660.08,{"symbol":3925,"time":1204,"open":4552,"high":4933,"low":4934,"close":4935},673.71,662.17,665.67,{"symbol":3925,"time":1207,"open":4937,"high":4938,"low":4939,"close":4940},665.38,675.66,663.27,671.93,{"symbol":3925,"time":1212,"open":4896,"high":4894,"low":4942,"close":4943},670.52,672.04,{"symbol":3925,"time":1218,"open":4945,"high":4946,"low":4947,"close":4948},684.79,684.96,680.95,683.38,{"symbol":3925,"time":1222,"open":4950,"high":4951,"low":4952,"close":4953},679.95,683.57,678.73,683,{"symbol":3925,"time":1228,"open":4955,"high":4956,"low":4957,"close":4958},677.24,682.18,675.03,681.44,{"symbol":3925,"time":1234,"open":4960,"high":4961,"low":4962,"close":4963},667.91,671.08,661.21,670.97,{"symbol":3925,"time":1238,"open":4826,"high":4965,"low":4966,"close":4967},677.38,668.72,670.31,{"symbol":3925,"time":1243,"open":4839,"high":4894,"low":4969,"close":4570},674.17,{"symbol":3925,"time":1249,"open":4586,"high":4971,"low":4972,"close":4973},679.96,674.58,675.24,{"symbol":3925,"time":1255,"open":4975,"high":4976,"low":4977,"close":4978},685.67,685.8,679.94,683.34,{"symbol":3925,"time":1261,"open":4980,"high":4981,"low":4982,"close":4983},685.04,685.08,679.24,682.06,{"symbol":3925,"time":1267,"open":4985,"high":4986,"low":4987,"close":4987},683.9,685.94,679.83,{"symbol":3925,"time":1273,"open":4989,"high":4990,"low":4991,"close":4992},688.72,689.7,682.87,687.39,{"symbol":3925,"time":1279,"open":4994,"high":4995,"low":4709,"close":4996},687.05,688.91,687.06,{"symbol":3925,"time":1285,"open":4998,"high":4999,"low":5000,"close":5001},682.73,685.54,682.12,685.24,{"symbol":3925,"time":1288,"open":5003,"high":5004,"low":5005,"close":5006},676.46,678.47,675.65,677.25,{"symbol":3925,"time":1292,"open":5008,"high":5009,"low":5010,"close":5011},668.12,672.71,667.8,671.76,{"symbol":3925,"time":1297,"open":5013,"high":5013,"low":5014,"close":5010},672,663.3,{"symbol":3925,"time":1302,"open":5016,"high":5017,"low":5018,"close":5019},671.44,672.99,669.98,671.29,{"symbol":3925,"time":1307,"open":5021,"high":5022,"low":5023,"close":5024},667.32,672.21,667.27,671.3,{"symbol":3925,"time":1312,"open":5026,"high":5027,"low":5028,"close":5029},659.5,665.76,658.14,664.39,{"symbol":3925,"time":1317,"open":5031,"high":5032,"low":5033,"close":5034},666.82,668.71,657.11,660.64,{"symbol":3925,"time":1323,"open":5031,"high":5036,"low":4488,"close":5037},670.23,665.17,{"symbol":3925,"time":1328,"open":5039,"high":5040,"low":5041,"close":5042},657.17,665.83,653.17,662.23,{"symbol":3925,"time":1334,"open":5044,"high":5045,"low":5046,"close":5047},660.65,665.13,659.77,663.04,{"symbol":3925,"time":1340,"open":5049,"high":5050,"low":5051,"close":5052},672.13,673.95,652.84,653.02,{"symbol":3925,"time":1345,"open":5054,"high":5055,"low":5056,"close":4565},673.53,673.94,669.21,{"symbol":3925,"time":1349,"open":5058,"high":5059,"low":5060,"close":5061},670.25,673.21,669.42,673.11,{"symbol":3925,"time":1355,"open":5063,"high":5017,"low":5064,"close":5065},672.54,667.67,669.12,{"symbol":3925,"time":1359,"open":5067,"high":5068,"low":5069,"close":5070},671.62,672.51,669.46,671.61,{"symbol":3925,"time":1364,"open":5072,"high":5073,"low":5074,"close":5056},669.99,672.68,668.16,{"symbol":3925,"time":1369,"open":5076,"high":5077,"low":5078,"close":5079},670.45,670.57,666.78,669.22,{"symbol":3925,"time":1375,"open":5081,"high":5082,"low":5083,"close":5084},663.17,669.37,663.06,668.45,{"symbol":3925,"time":1380,"open":5086,"high":5087,"low":5088,"close":5089},662.93,666.65,661.61,666.18,{"symbol":3925,"time":1384,"open":5091,"high":5092,"low":5093,"close":5094},664.36,665.28,661.86,663.68,{"symbol":3925,"time":1390,"open":5096,"high":5097,"low":5098,"close":5099},659.51,662.37,657.88,661.82,{"symbol":3925,"time":1395,"open":5101,"high":5102,"low":5103,"close":5104},657.94,659.41,654.41,658.05,{"symbol":3925,"time":1400,"open":5106,"high":5107,"low":5108,"close":5109},664.51,664.61,659.67,661.1,{"symbol":3925,"time":1404,"open":5111,"high":4925,"low":5112,"close":5113},666.72,661.98,663.21,{"symbol":3925,"time":1408,"open":5115,"high":5116,"low":4934,"close":5117},662.2,667.29,666.84,{"symbol":3925,"time":1414,"open":5119,"high":4915,"low":5120,"close":5121},662.33,660.37,663.7,{"symbol":3925,"time":1418,"open":5123,"high":5124,"low":5125,"close":5126},661.89,664.89,660.27,662.26,{"symbol":3925,"time":1423,"open":5128,"high":5129,"low":5130,"close":5131},660.01,661.72,654.3,659.18,{"symbol":3925,"time":1429,"open":5133,"high":5134,"low":5135,"close":5136},661.47,661.78,659.21,660,{"symbol":3925,"time":1434,"open":5138,"high":5139,"low":5140,"close":5141},659.64,661.04,659.34,660.91,{"symbol":3925,"time":1438,"open":5143,"high":5144,"low":5145,"close":5146},657.6,659.11,656.9,657.41,{"symbol":3925,"time":1442,"open":5148,"high":5149,"low":5150,"close":5151},654.18,658.33,653.59,657.63,{"symbol":3925,"time":1446,"open":5153,"high":5154,"low":5155,"close":5156},653.62,654.55,650.63,652.21,{"symbol":3925,"time":1451,"open":5158,"high":5159,"low":5160,"close":5161},648.97,650.86,647.22,650.33,{"symbol":3925,"time":1457,"open":5163,"high":5164,"low":5165,"close":5166},648.62,649.84,647.23,648.83,{"symbol":3925,"time":1462,"open":5168,"high":5156,"low":5169,"close":5170},651.48,643.33,647.24,{"symbol":3925,"time":1468,"open":5172,"high":5173,"low":5174,"close":5175},644.42,649.15,643.51,649.12,{"symbol":3925,"time":1472,"open":5177,"high":5178,"low":5179,"close":5180},642.67,644.21,640.46,643.74,{"symbol":3925,"time":1476,"open":5182,"high":5183,"low":5184,"close":5185},637.5,640.49,634.92,640.27,{"symbol":3925,"time":1482,"open":5187,"high":5188,"low":5189,"close":5190},647.47,647.84,643.14,645.05,{"symbol":3925,"time":1488,"open":5170,"high":5192,"low":5193,"close":5194},649.48,645.34,648.92,{"symbol":3925,"time":1493,"open":5196,"high":5197,"low":5172,"close":5198},644.57,647.37,646.63,[5200,5205,5209,5212,5215,5218,5220,5222,5224,5226,5228,5230,5231,5233,5235,5237,5239,5241,5242,5243,5245,5246,5248,5250,5252,5254,5256,5258,5260,5261,5263,5265,5266,5268,5270,5272,5274,5276,5278,5279,5281,5283,5285,5287,5289,5291,5293,5295,5297,5299,5301,5303,5304,5305,5307,5308,5309,5311,5313,5315,5316,5317,5319,5321,5323,5324],{"time":32,"symbol":5,"current_signal":5201,"signal_change":23,"signal_type":5202,"trading_system":5203,"datetime":5204},"False","BEARISH","MA","2026-09-17 00:00:00",{"time":85,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5206,"trading_system":5207,"datetime":5208},"BULLISH","RSI","2026-09-03 00:00:00",{"time":109,"symbol":5,"current_signal":5201,"signal_change":23,"signal_type":5202,"trading_system":5210,"datetime":5211},"BollingerBands","2026-08-28 00:00:00",{"time":132,"symbol":5,"current_signal":5201,"signal_change":23,"signal_type":5202,"trading_system":5213,"datetime":5214},"CCI","2026-08-24 00:00:00",{"time":148,"symbol":5,"current_signal":5201,"signal_change":23,"signal_type":5202,"trading_system":5216,"datetime":5217},"MACD","2026-08-19 00:00:00",{"time":148,"symbol":5,"current_signal":5201,"signal_change":23,"signal_type":5202,"trading_system":5219,"datetime":5217},"ADX",{"time":158,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5206,"trading_system":5219,"datetime":5221},"2026-08-17 00:00:00",{"time":170,"symbol":5,"current_signal":5201,"signal_change":23,"signal_type":5202,"trading_system":5219,"datetime":5223},"2026-08-13 00:00:00",{"time":194,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5206,"trading_system":5203,"datetime":5225},"2026-08-07 00:00:00",{"time":241,"symbol":5,"current_signal":5201,"signal_change":23,"signal_type":5202,"trading_system":5207,"datetime":5227},"2026-07-28 00:00:00",{"time":253,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5206,"trading_system":5210,"datetime":5229},"2026-07-24 00:00:00",{"time":253,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5206,"trading_system":5213,"datetime":5229},{"time":259,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5206,"trading_system":5219,"datetime":5232},"2026-07-23 00:00:00",{"time":271,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5206,"trading_system":5216,"datetime":5234},"2026-07-21 00:00:00",{"time":277,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5206,"trading_system":5207,"datetime":5236},"2026-07-20 00:00:00",{"time":330,"symbol":5,"current_signal":5201,"signal_change":23,"signal_type":5202,"trading_system":5216,"datetime":5238},"2026-07-07 00:00:00",{"time":354,"symbol":5,"current_signal":5201,"signal_change":23,"signal_type":5202,"trading_system":5219,"datetime":5240},"2026-06-30 00:00:00",{"time":354,"symbol":5,"current_signal":5201,"signal_change":23,"signal_type":5202,"trading_system":5213,"datetime":5240},{"time":354,"symbol":5,"current_signal":5201,"signal_change":23,"signal_type":5202,"trading_system":5216,"datetime":5240},{"time":390,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5206,"trading_system":5219,"datetime":5244},"2026-06-22 00:00:00",{"time":390,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5206,"trading_system":5213,"datetime":5244},{"time":407,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5206,"trading_system":5216,"datetime":5247},"2026-06-16 00:00:00",{"time":452,"symbol":5,"current_signal":5201,"signal_change":23,"signal_type":5202,"trading_system":5203,"datetime":5249},"2026-06-04 00:00:00",{"time":526,"symbol":5,"current_signal":5201,"signal_change":23,"signal_type":5202,"trading_system":5210,"datetime":5251},"2026-05-15 00:00:00",{"time":535,"symbol":5,"current_signal":5201,"signal_change":23,"signal_type":5202,"trading_system":5213,"datetime":5253},"2026-05-13 00:00:00",{"time":557,"symbol":5,"current_signal":5201,"signal_change":23,"signal_type":5202,"trading_system":5219,"datetime":5255},"2026-05-07 00:00:00",{"time":595,"symbol":5,"current_signal":5201,"signal_change":23,"signal_type":5202,"trading_system":5216,"datetime":5257},"2026-04-28 00:00:00",{"time":672,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5206,"trading_system":5210,"datetime":5259},"2026-04-08 00:00:00",{"time":672,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5206,"trading_system":5213,"datetime":5259},{"time":690,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5206,"trading_system":5216,"datetime":5262},"2026-04-02 00:00:00",{"time":738,"symbol":5,"current_signal":5201,"signal_change":23,"signal_type":5202,"trading_system":5210,"datetime":5264},"2026-03-20 00:00:00",{"time":738,"symbol":5,"current_signal":5201,"signal_change":23,"signal_type":5202,"trading_system":5213,"datetime":5264},{"time":783,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5206,"trading_system":5219,"datetime":5267},"2026-03-10 00:00:00",{"time":791,"symbol":5,"current_signal":5201,"signal_change":23,"signal_type":5202,"trading_system":5219,"datetime":5269},"2026-03-06 00:00:00",{"time":826,"symbol":5,"current_signal":5201,"signal_change":23,"signal_type":5202,"trading_system":5216,"datetime":5271},"2026-02-26 00:00:00",{"time":949,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5206,"trading_system":5203,"datetime":5273},"2026-01-26 00:00:00",{"time":979,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5206,"trading_system":5210,"datetime":5275},"2026-01-16 00:00:00",{"time":1002,"symbol":5,"current_signal":5201,"signal_change":23,"signal_type":5202,"trading_system":5207,"datetime":5277},"2026-01-12 00:00:00",{"time":1002,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5206,"trading_system":5213,"datetime":5277},{"time":1008,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5206,"trading_system":5219,"datetime":5280},"2026-01-09 00:00:00",{"time":1014,"symbol":5,"current_signal":5201,"signal_change":23,"signal_type":5202,"trading_system":5219,"datetime":5282},"2026-01-08 00:00:00",{"time":1020,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5206,"trading_system":5219,"datetime":5284},"2026-01-07 00:00:00",{"time":1066,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5206,"trading_system":5216,"datetime":5286},"2025-12-24 00:00:00",{"time":1107,"symbol":5,"current_signal":5201,"signal_change":23,"signal_type":5202,"trading_system":5216,"datetime":5288},"2025-12-15 00:00:00",{"time":1118,"symbol":5,"current_signal":5201,"signal_change":23,"signal_type":5202,"trading_system":5219,"datetime":5290},"2025-12-11 00:00:00",{"time":1146,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5206,"trading_system":5219,"datetime":5292},"2025-12-04 00:00:00",{"time":1150,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5206,"trading_system":5216,"datetime":5294},"2025-12-03 00:00:00",{"time":1200,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5206,"trading_system":5207,"datetime":5296},"2025-11-18 00:00:00",{"time":1207,"symbol":5,"current_signal":5201,"signal_change":23,"signal_type":5202,"trading_system":5219,"datetime":5298},"2025-11-14 00:00:00",{"time":1218,"symbol":5,"current_signal":5201,"signal_change":23,"signal_type":5202,"trading_system":5203,"datetime":5300},"2025-11-12 00:00:00",{"time":1273,"symbol":5,"current_signal":5201,"signal_change":23,"signal_type":5202,"trading_system":5210,"datetime":5302},"2025-10-29 00:00:00",{"time":1273,"symbol":5,"current_signal":5201,"signal_change":23,"signal_type":5202,"trading_system":5213,"datetime":5302},{"time":1273,"symbol":5,"current_signal":5201,"signal_change":23,"signal_type":5202,"trading_system":5216,"datetime":5302},{"time":1288,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5206,"trading_system":5210,"datetime":5306},"2025-10-24 00:00:00",{"time":1288,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5206,"trading_system":5213,"datetime":5306},{"time":1288,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5206,"trading_system":5216,"datetime":5306},{"time":1323,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5206,"trading_system":5219,"datetime":5310},"2025-10-15 00:00:00",{"time":1334,"symbol":5,"current_signal":5201,"signal_change":23,"signal_type":5202,"trading_system":5213,"datetime":5312},"2025-10-13 00:00:00",{"time":1340,"symbol":5,"current_signal":5201,"signal_change":23,"signal_type":5202,"trading_system":5219,"datetime":5314},"2025-10-10 00:00:00",{"time":1340,"symbol":5,"current_signal":5201,"signal_change":23,"signal_type":5202,"trading_system":5210,"datetime":5314},{"time":1340,"symbol":5,"current_signal":5201,"signal_change":23,"signal_type":5202,"trading_system":5216,"datetime":5314},{"time":1359,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5206,"trading_system":5219,"datetime":5318},"2025-10-06 00:00:00",{"time":1369,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5206,"trading_system":5216,"datetime":5320},"2025-10-02 00:00:00",{"time":1375,"symbol":5,"current_signal":5201,"signal_change":23,"signal_type":5202,"trading_system":5216,"datetime":5322},"2025-10-01 00:00:00",{"time":1375,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5206,"trading_system":5203,"datetime":5322},{"time":1400,"symbol":5,"current_signal":5201,"signal_change":23,"signal_type":5202,"trading_system":5207,"datetime":5325},"2025-09-24 00:00:00",[5327,5333,5339,5344,5349,5354,5359,5364,5369,5375,5380,5385,5390,5395,5400,5405,5410,5415,5420,5425,5430,5435,5440,5445,5450,5455,5460,5465,5470,5475,5480,5485,5490,5495,5500,5505,5510,5515,5520,5525,5530,5535,5540,5545,5550,5555,5559,5564,5569,5575,5581,5586,5592,5598,5604,5610,5616,5622,5628,5634,5640,5646,5652,5658,5664,5670,5676,5682,5688,5694,5700,5706,5712,5718,5724,5730,5736,5742,5748,5754,5760,5766,5772,5778,5784,5790,5796,5802,5808,5814,5819,5824,5830,5836,5842,5848,5854,5860,5866],{"symbol":5,"form":5328,"filingdate":863,"primarydocument":5329,"accessionnumber":5330,"filing_url":5331,"sec_url":5332},"8-K","d112316d8k.htm","0001193125-26-053164","https://www.sec.gov/Archives/edgar/data/1297996/000119312526053164/d112316d8k.htm","https://www.sec.gov/Archives/edgar/data/1297996/000119312526053164/0001193125-26-053164-index.htm",{"symbol":5,"form":5334,"filingdate":869,"primarydocument":5335,"accessionnumber":5336,"filing_url":5337,"sec_url":5338},"10-K","dlr-20251231x10k.htm","0001104659-26-015365","https://www.sec.gov/Archives/edgar/data/1297996/000110465926015365/dlr-20251231x10k.htm","https://www.sec.gov/Archives/edgar/data/1297996/000110465926015365/0001104659-26-015365-index.htm",{"symbol":5,"form":5328,"filingdate":901,"primarydocument":5340,"accessionnumber":5341,"filing_url":5342,"sec_url":5343},"dlr-20260205x8k.htm","0001104659-26-010887","https://www.sec.gov/Archives/edgar/data/1297996/000110465926010887/dlr-20260205x8k.htm","https://www.sec.gov/Archives/edgar/data/1297996/000110465926010887/0001104659-26-010887-index.htm",{"symbol":5,"form":5328,"filingdate":1107,"primarydocument":5345,"accessionnumber":5346,"filing_url":5347,"sec_url":5348},"dlr-20251215x8k.htm","0001104659-25-121124","https://www.sec.gov/Archives/edgar/data/1297996/000110465925121124/dlr-20251215x8k.htm","https://www.sec.gov/Archives/edgar/data/1297996/000110465925121124/0001104659-25-121124-index.htm",{"symbol":5,"form":5328,"filingdate":1150,"primarydocument":5350,"accessionnumber":5351,"filing_url":5352,"sec_url":5353},"d92708d8k.htm","0001193125-25-306874","https://www.sec.gov/Archives/edgar/data/1297996/000119312525306874/d92708d8k.htm","https://www.sec.gov/Archives/edgar/data/1297996/000119312525306874/0001193125-25-306874-index.htm",{"symbol":5,"form":5328,"filingdate":1182,"primarydocument":5355,"accessionnumber":5356,"filing_url":5357,"sec_url":5358},"d30418d8k.htm","0001193125-25-290086","https://www.sec.gov/Archives/edgar/data/1297996/000119312525290086/d30418d8k.htm","https://www.sec.gov/Archives/edgar/data/1297996/000119312525290086/0001193125-25-290086-index.htm",{"symbol":5,"form":5328,"filingdate":1218,"primarydocument":5360,"accessionnumber":5361,"filing_url":5362,"sec_url":5363},"d170696d8k.htm","0001193125-25-275615","https://www.sec.gov/Archives/edgar/data/1297996/000119312525275615/d170696d8k.htm","https://www.sec.gov/Archives/edgar/data/1297996/000119312525275615/0001193125-25-275615-index.htm",{"symbol":5,"form":5328,"filingdate":1218,"primarydocument":5365,"accessionnumber":5366,"filing_url":5367,"sec_url":5368},"d822833d8k.htm","0001193125-25-277980","https://www.sec.gov/Archives/edgar/data/1297996/000119312525277980/d822833d8k.htm","https://www.sec.gov/Archives/edgar/data/1297996/000119312525277980/0001193125-25-277980-index.htm",{"symbol":5,"form":5370,"filingdate":1261,"primarydocument":5371,"accessionnumber":5372,"filing_url":5373,"sec_url":5374},"10-Q","dlr-20250930x10q.htm","0001104659-25-104945","https://www.sec.gov/Archives/edgar/data/1297996/000110465925104945/dlr-20250930x10q.htm","https://www.sec.gov/Archives/edgar/data/1297996/000110465925104945/0001104659-25-104945-index.htm",{"symbol":5,"form":5328,"filingdate":1292,"primarydocument":5376,"accessionnumber":5377,"filing_url":5378,"sec_url":5379},"dlr-20251023x8k.htm","0001104659-25-101827","https://www.sec.gov/Archives/edgar/data/1297996/000110465925101827/dlr-20251023x8k.htm","https://www.sec.gov/Archives/edgar/data/1297996/000110465925101827/0001104659-25-101827-index.htm",{"symbol":5,"form":5328,"filingdate":1488,"primarydocument":5381,"accessionnumber":5382,"filing_url":5383,"sec_url":5384},"dlr-20250827x8k.htm","0001558370-25-011812","https://www.sec.gov/Archives/edgar/data/1297996/000155837025011812/dlr-20250827x8k.htm","https://www.sec.gov/Archives/edgar/data/1297996/000155837025011812/0001558370-25-011812-index.htm",{"symbol":5,"form":5370,"filingdate":1588,"primarydocument":5386,"accessionnumber":5387,"filing_url":5388,"sec_url":5389},"dlr-20250630x10q.htm","0001558370-25-009991","https://www.sec.gov/Archives/edgar/data/1297996/000155837025009991/dlr-20250630x10q.htm","https://www.sec.gov/Archives/edgar/data/1297996/000155837025009991/0001558370-25-009991-index.htm",{"symbol":5,"form":5328,"filingdate":1620,"primarydocument":5391,"accessionnumber":5392,"filing_url":5393,"sec_url":5394},"dlr-20250724x8k.htm","0001558370-25-009543","https://www.sec.gov/Archives/edgar/data/1297996/000155837025009543/dlr-20250724x8k.htm","https://www.sec.gov/Archives/edgar/data/1297996/000155837025009543/0001558370-25-009543-index.htm",{"symbol":5,"form":5328,"filingdate":1709,"primarydocument":5396,"accessionnumber":5397,"filing_url":5398,"sec_url":5399},"d96129d8k.htm","0001193125-25-147007","https://www.sec.gov/Archives/edgar/data/1297996/000119312525147007/d96129d8k.htm","https://www.sec.gov/Archives/edgar/data/1297996/000119312525147007/0001193125-25-147007-index.htm",{"symbol":5,"form":5328,"filingdate":1734,"primarydocument":5401,"accessionnumber":5402,"filing_url":5403,"sec_url":5404},"d50111d8k.htm","0001193125-25-142127","https://www.sec.gov/Archives/edgar/data/1297996/000119312525142127/d50111d8k.htm","https://www.sec.gov/Archives/edgar/data/1297996/000119312525142127/0001193125-25-142127-index.htm",{"symbol":5,"form":5328,"filingdate":1734,"primarydocument":5406,"accessionnumber":5407,"filing_url":5408,"sec_url":5409},"d70062d8k.htm","0001193125-25-141708","https://www.sec.gov/Archives/edgar/data/1297996/000119312525141708/d70062d8k.htm","https://www.sec.gov/Archives/edgar/data/1297996/000119312525141708/0001193125-25-141708-index.htm",{"symbol":5,"form":5328,"filingdate":1755,"primarydocument":5411,"accessionnumber":5412,"filing_url":5413,"sec_url":5414},"dlr-20250606x8k.htm","0001558370-25-008511","https://www.sec.gov/Archives/edgar/data/1297996/000155837025008511/dlr-20250606x8k.htm","https://www.sec.gov/Archives/edgar/data/1297996/000155837025008511/0001558370-25-008511-index.htm",{"symbol":5,"form":5370,"filingdate":1882,"primarydocument":5416,"accessionnumber":5417,"filing_url":5418,"sec_url":5419},"dlr-20250331x10q.htm","0001558370-25-006125","https://www.sec.gov/Archives/edgar/data/1297996/000155837025006125/dlr-20250331x10q.htm","https://www.sec.gov/Archives/edgar/data/1297996/000155837025006125/0001558370-25-006125-index.htm",{"symbol":5,"form":5328,"filingdate":1907,"primarydocument":5421,"accessionnumber":5422,"filing_url":5423,"sec_url":5424},"dlr-20250424x8k.htm","0001558370-25-005434","https://www.sec.gov/Archives/edgar/data/1297996/000155837025005434/dlr-20250424x8k.htm","https://www.sec.gov/Archives/edgar/data/1297996/000155837025005434/0001558370-25-005434-index.htm",{"symbol":5,"form":5334,"filingdate":2132,"primarydocument":5426,"accessionnumber":5427,"filing_url":5428,"sec_url":5429},"dlr-20241231x10k.htm","0001558370-25-001424","https://www.sec.gov/Archives/edgar/data/1297996/000155837025001424/dlr-20241231x10k.htm","https://www.sec.gov/Archives/edgar/data/1297996/000155837025001424/0001558370-25-001424-index.htm",{"symbol":5,"form":5328,"filingdate":2165,"primarydocument":5431,"accessionnumber":5432,"filing_url":5433,"sec_url":5434},"dlr-20250213x8k.htm","0001558370-25-000945","https://www.sec.gov/Archives/edgar/data/1297996/000155837025000945/dlr-20250213x8k.htm","https://www.sec.gov/Archives/edgar/data/1297996/000155837025000945/0001558370-25-000945-index.htm",{"symbol":5,"form":5328,"filingdate":2266,"primarydocument":5436,"accessionnumber":5437,"filing_url":5438,"sec_url":5439},"d880266d8k.htm","0001193125-25-006135","https://www.sec.gov/Archives/edgar/data/1297996/000119312525006135/d880266d8k.htm","https://www.sec.gov/Archives/edgar/data/1297996/000119312525006135/0001193125-25-006135-index.htm",{"symbol":5,"form":5328,"filingdate":2284,"primarydocument":5441,"accessionnumber":5442,"filing_url":5443,"sec_url":5444},"d910362d8k.htm","0001193125-25-002879","https://www.sec.gov/Archives/edgar/data/1297996/000119312525002879/d910362d8k.htm","https://www.sec.gov/Archives/edgar/data/1297996/000119312525002879/0001193125-25-002879-index.htm",{"symbol":5,"form":5328,"filingdate":2284,"primarydocument":5446,"accessionnumber":5447,"filing_url":5448,"sec_url":5449},"d922413d8k.htm","0001193125-25-002530","https://www.sec.gov/Archives/edgar/data/1297996/000119312525002530/d922413d8k.htm","https://www.sec.gov/Archives/edgar/data/1297996/000119312525002530/0001193125-25-002530-index.htm",{"symbol":5,"form":5328,"filingdate":2321,"primarydocument":5451,"accessionnumber":5452,"filing_url":5453,"sec_url":5454},"d905387d8k.htm","0001193125-24-284301","https://www.sec.gov/Archives/edgar/data/1297996/000119312524284301/d905387d8k.htm","https://www.sec.gov/Archives/edgar/data/1297996/000119312524284301/0001193125-24-284301-index.htm",{"symbol":5,"form":5328,"filingdate":2454,"primarydocument":5456,"accessionnumber":5457,"filing_url":5458,"sec_url":5459},"d883775d8k.htm","0001193125-24-255912","https://www.sec.gov/Archives/edgar/data/1297996/000119312524255912/d883775d8k.htm","https://www.sec.gov/Archives/edgar/data/1297996/000119312524255912/0001193125-24-255912-index.htm",{"symbol":5,"form":5328,"filingdate":2467,"primarydocument":5461,"accessionnumber":5462,"filing_url":5463,"sec_url":5464},"d867264d8k.htm","0001193125-24-252541","https://www.sec.gov/Archives/edgar/data/1297996/000119312524252541/d867264d8k.htm","https://www.sec.gov/Archives/edgar/data/1297996/000119312524252541/0001193125-24-252541-index.htm",{"symbol":5,"form":5370,"filingdate":2485,"primarydocument":5466,"accessionnumber":5467,"filing_url":5468,"sec_url":5469},"dlr-20240930x10q.htm","0001558370-24-014149","https://www.sec.gov/Archives/edgar/data/1297996/000155837024014149/dlr-20240930x10q.htm","https://www.sec.gov/Archives/edgar/data/1297996/000155837024014149/0001558370-24-014149-index.htm",{"symbol":5,"form":5328,"filingdate":2513,"primarydocument":5471,"accessionnumber":5472,"filing_url":5473,"sec_url":5474},"dlr-20241024x8k.htm","0001558370-24-013620","https://www.sec.gov/Archives/edgar/data/1297996/000155837024013620/dlr-20241024x8k.htm","https://www.sec.gov/Archives/edgar/data/1297996/000155837024013620/0001558370-24-013620-index.htm",{"symbol":5,"form":5328,"filingdate":2605,"primarydocument":5476,"accessionnumber":5477,"filing_url":5478,"sec_url":5479},"d852831d8k.htm","0001193125-24-228400","https://www.sec.gov/Archives/edgar/data/1297996/000119312524228400/d852831d8k.htm","https://www.sec.gov/Archives/edgar/data/1297996/000119312524228400/0001193125-24-228400-index.htm",{"symbol":5,"form":5328,"filingdate":2655,"primarydocument":5481,"accessionnumber":5482,"filing_url":5483,"sec_url":5484},"d855313d8k.htm","0001193125-24-218873","https://www.sec.gov/Archives/edgar/data/1297996/000119312524218873/d855313d8k.htm","https://www.sec.gov/Archives/edgar/data/1297996/000119312524218873/0001193125-24-218873-index.htm",{"symbol":5,"form":5328,"filingdate":2677,"primarydocument":5486,"accessionnumber":5487,"filing_url":5488,"sec_url":5489},"d842941d8k.htm","0001193125-24-215434","https://www.sec.gov/Archives/edgar/data/1297996/000119312524215434/d842941d8k.htm","https://www.sec.gov/Archives/edgar/data/1297996/000119312524215434/0001193125-24-215434-index.htm",{"symbol":5,"form":5328,"filingdate":2677,"primarydocument":5491,"accessionnumber":5492,"filing_url":5493,"sec_url":5494},"d896673d8k.htm","0001193125-24-215943","https://www.sec.gov/Archives/edgar/data/1297996/000119312524215943/d896673d8k.htm","https://www.sec.gov/Archives/edgar/data/1297996/000119312524215943/0001193125-24-215943-index.htm",{"symbol":5,"form":5370,"filingdate":2809,"primarydocument":5496,"accessionnumber":5497,"filing_url":5498,"sec_url":5499},"dlr-20240630x10q.htm","0001558370-24-010734","https://www.sec.gov/Archives/edgar/data/1297996/000155837024010734/dlr-20240630x10q.htm","https://www.sec.gov/Archives/edgar/data/1297996/000155837024010734/0001558370-24-010734-index.htm",{"symbol":5,"form":5328,"filingdate":2838,"primarydocument":5501,"accessionnumber":5502,"filing_url":5503,"sec_url":5504},"dlr-20240725x8k.htm","0001558370-24-010180","https://www.sec.gov/Archives/edgar/data/1297996/000155837024010180/dlr-20240725x8k.htm","https://www.sec.gov/Archives/edgar/data/1297996/000155837024010180/0001558370-24-010180-index.htm",{"symbol":5,"form":5328,"filingdate":2983,"primarydocument":5506,"accessionnumber":5507,"filing_url":5508,"sec_url":5509},"dlr-20240607x8k.htm","0001558370-24-009057","https://www.sec.gov/Archives/edgar/data/1297996/000155837024009057/dlr-20240607x8k.htm","https://www.sec.gov/Archives/edgar/data/1297996/000155837024009057/0001558370-24-009057-index.htm",{"symbol":5,"form":5328,"filingdate":3091,"primarydocument":5511,"accessionnumber":5512,"filing_url":5513,"sec_url":5514},"d825768d8k.htm","0001193125-24-136186","https://www.sec.gov/Archives/edgar/data/1297996/000119312524136186/d825768d8k.htm","https://www.sec.gov/Archives/edgar/data/1297996/000119312524136186/0001193125-24-136186-index.htm",{"symbol":5,"form":5328,"filingdate":3108,"primarydocument":5516,"accessionnumber":5517,"filing_url":5518,"sec_url":5519},"d831183d8k.htm","0001193125-24-133294","https://www.sec.gov/Archives/edgar/data/1297996/000119312524133294/d831183d8k.htm","https://www.sec.gov/Archives/edgar/data/1297996/000119312524133294/0001193125-24-133294-index.htm",{"symbol":5,"form":5370,"filingdate":3116,"primarydocument":5521,"accessionnumber":5522,"filing_url":5523,"sec_url":5524},"dlr-20240331x10q.htm","0001558370-24-006671","https://www.sec.gov/Archives/edgar/data/1297996/000155837024006671/dlr-20240331x10q.htm","https://www.sec.gov/Archives/edgar/data/1297996/000155837024006671/0001558370-24-006671-index.htm",{"symbol":5,"form":5328,"filingdate":3122,"primarydocument":5526,"accessionnumber":5527,"filing_url":5528,"sec_url":5529},"dlr-20240502x8k.htm","0001558370-24-006558","https://www.sec.gov/Archives/edgar/data/1297996/000155837024006558/dlr-20240502x8k.htm","https://www.sec.gov/Archives/edgar/data/1297996/000155837024006558/0001558370-24-006558-index.htm",{"symbol":5,"form":5328,"filingdate":3154,"primarydocument":5531,"accessionnumber":5532,"filing_url":5533,"sec_url":5534},"dlr-20240423x8k.htm","0001558370-24-005623","https://www.sec.gov/Archives/edgar/data/1297996/000155837024005623/dlr-20240423x8k.htm","https://www.sec.gov/Archives/edgar/data/1297996/000155837024005623/0001558370-24-005623-index.htm",{"symbol":5,"form":5328,"filingdate":3367,"primarydocument":5536,"accessionnumber":5537,"filing_url":5538,"sec_url":5539},"d777642d8k.htm","0001193125-24-044680","https://www.sec.gov/Archives/edgar/data/1297996/000119312524044680/d777642d8k.htm","https://www.sec.gov/Archives/edgar/data/1297996/000119312524044680/0001193125-24-044680-index.htm",{"symbol":5,"form":5334,"filingdate":3367,"primarydocument":5541,"accessionnumber":5542,"filing_url":5543,"sec_url":5544},"dlr-20231231x10k.htm","0001558370-24-001575","https://www.sec.gov/Archives/edgar/data/1297996/000155837024001575/dlr-20231231x10k.htm","https://www.sec.gov/Archives/edgar/data/1297996/000155837024001575/0001558370-24-001575-index.htm",{"symbol":5,"form":5328,"filingdate":3393,"primarydocument":5546,"accessionnumber":5547,"filing_url":5548,"sec_url":5549},"dlr-20240215x8k.htm","0001558370-24-001242","https://www.sec.gov/Archives/edgar/data/1297996/000155837024001242/dlr-20240215x8k.htm","https://www.sec.gov/Archives/edgar/data/1297996/000155837024001242/0001558370-24-001242-index.htm",{"symbol":5,"form":5328,"filingdate":3622,"primarydocument":5551,"accessionnumber":5552,"filing_url":5553,"sec_url":5554},"dlr-20231207x8k.htm","0001558370-23-019694","https://www.sec.gov/Archives/edgar/data/1297996/000155837023019694/dlr-20231207x8k.htm","https://www.sec.gov/Archives/edgar/data/1297996/000155837023019694/0001558370-23-019694-index.htm",{"symbol":5,"form":5328,"filingdate":3626,"primarydocument":5551,"accessionnumber":5556,"filing_url":5557,"sec_url":5558},"0001558370-23-019629","https://www.sec.gov/Archives/edgar/data/1297996/000155837023019629/dlr-20231207x8k.htm","https://www.sec.gov/Archives/edgar/data/1297996/000155837023019629/0001558370-23-019629-index.htm",{"symbol":5,"form":5370,"filingdate":3720,"primarydocument":5560,"accessionnumber":5561,"filing_url":5562,"sec_url":5563},"dlr-20230930x10q.htm","0001558370-23-018593","https://www.sec.gov/Archives/edgar/data/1297996/000155837023018593/dlr-20230930x10q.htm","https://www.sec.gov/Archives/edgar/data/1297996/000155837023018593/0001558370-23-018593-index.htm",{"symbol":5,"form":5328,"filingdate":3777,"primarydocument":5565,"accessionnumber":5566,"filing_url":5567,"sec_url":5568},"dlr-20231026x8k.htm","0001558370-23-016866","https://www.sec.gov/Archives/edgar/data/1297996/000155837023016866/dlr-20231026x8k.htm","https://www.sec.gov/Archives/edgar/data/1297996/000155837023016866/0001558370-23-016866-index.htm",{"symbol":5,"form":5328,"filingdate":5570,"primarydocument":5571,"accessionnumber":5572,"filing_url":5573,"sec_url":5574},"2023-08-15","dlr-20230810x8k.htm","0001558370-23-014995","https://www.sec.gov/Archives/edgar/data/1297996/000155837023014995/dlr-20230810x8k.htm","https://www.sec.gov/Archives/edgar/data/1297996/000155837023014995/0001558370-23-014995-index.htm",{"symbol":5,"form":5328,"filingdate":5576,"primarydocument":5577,"accessionnumber":5578,"filing_url":5579,"sec_url":5580},"2023-08-04","d530249d8k.htm","0001193125-23-204023","https://www.sec.gov/Archives/edgar/data/1297996/000119312523204023/d530249d8k.htm","https://www.sec.gov/Archives/edgar/data/1297996/000119312523204023/0001193125-23-204023-index.htm",{"symbol":5,"form":5370,"filingdate":5576,"primarydocument":5582,"accessionnumber":5583,"filing_url":5584,"sec_url":5585},"dlr-20230630x10q.htm","0001558370-23-013321","https://www.sec.gov/Archives/edgar/data/1297996/000155837023013321/dlr-20230630x10q.htm","https://www.sec.gov/Archives/edgar/data/1297996/000155837023013321/0001558370-23-013321-index.htm",{"symbol":5,"form":5328,"filingdate":5587,"primarydocument":5588,"accessionnumber":5589,"filing_url":5590,"sec_url":5591},"2023-07-27","dlr-20230727x8k.htm","0001558370-23-012400","https://www.sec.gov/Archives/edgar/data/1297996/000155837023012400/dlr-20230727x8k.htm","https://www.sec.gov/Archives/edgar/data/1297996/000155837023012400/0001558370-23-012400-index.htm",{"symbol":5,"form":5328,"filingdate":5593,"primarydocument":5594,"accessionnumber":5595,"filing_url":5596,"sec_url":5597},"2023-06-13","dlr-20230608x8k.htm","0001558370-23-011039","https://www.sec.gov/Archives/edgar/data/1297996/000155837023011039/dlr-20230608x8k.htm","https://www.sec.gov/Archives/edgar/data/1297996/000155837023011039/0001558370-23-011039-index.htm",{"symbol":5,"form":5328,"filingdate":5599,"primarydocument":5600,"accessionnumber":5601,"filing_url":5602,"sec_url":5603},"2023-06-07","d434156d8k.htm","0001193125-23-161886","https://www.sec.gov/Archives/edgar/data/1297996/000119312523161886/d434156d8k.htm","https://www.sec.gov/Archives/edgar/data/1297996/000119312523161886/0001193125-23-161886-index.htm",{"symbol":5,"form":5328,"filingdate":5605,"primarydocument":5606,"accessionnumber":5607,"filing_url":5608,"sec_url":5609},"2023-06-05","dlr-20230605x8k.htm","0001558370-23-010809","https://www.sec.gov/Archives/edgar/data/1297996/000155837023010809/dlr-20230605x8k.htm","https://www.sec.gov/Archives/edgar/data/1297996/000155837023010809/0001558370-23-010809-index.htm",{"symbol":5,"form":5370,"filingdate":5611,"primarydocument":5612,"accessionnumber":5613,"filing_url":5614,"sec_url":5615},"2023-05-04","dlr-20230331x10q.htm","0001558370-23-008142","https://www.sec.gov/Archives/edgar/data/1297996/000155837023008142/dlr-20230331x10q.htm","https://www.sec.gov/Archives/edgar/data/1297996/000155837023008142/0001558370-23-008142-index.htm",{"symbol":5,"form":5328,"filingdate":5617,"primarydocument":5618,"accessionnumber":5619,"filing_url":5620,"sec_url":5621},"2023-04-27","dlr-20230427x8k.htm","0001558370-23-007069","https://www.sec.gov/Archives/edgar/data/1297996/000155837023007069/dlr-20230427x8k.htm","https://www.sec.gov/Archives/edgar/data/1297996/000155837023007069/0001558370-23-007069-index.htm",{"symbol":5,"form":5328,"filingdate":5623,"primarydocument":5624,"accessionnumber":5625,"filing_url":5626,"sec_url":5627},"2023-04-03","d477117d8k.htm","0001193125-23-088804","https://www.sec.gov/Archives/edgar/data/1297996/000119312523088804/d477117d8k.htm","https://www.sec.gov/Archives/edgar/data/1297996/000119312523088804/0001193125-23-088804-index.htm",{"symbol":5,"form":5328,"filingdate":5629,"primarydocument":5630,"accessionnumber":5631,"filing_url":5632,"sec_url":5633},"2023-03-16","d447587d8k.htm","0001193125-23-072616","https://www.sec.gov/Archives/edgar/data/1297996/000119312523072616/d447587d8k.htm","https://www.sec.gov/Archives/edgar/data/1297996/000119312523072616/0001193125-23-072616-index.htm",{"symbol":5,"form":5328,"filingdate":5635,"primarydocument":5636,"accessionnumber":5637,"filing_url":5638,"sec_url":5639},"2023-03-10","dlr-20230306x8k.htm","0001558370-23-003480","https://www.sec.gov/Archives/edgar/data/1297996/000155837023003480/dlr-20230306x8k.htm","https://www.sec.gov/Archives/edgar/data/1297996/000155837023003480/0001558370-23-003480-index.htm",{"symbol":5,"form":5334,"filingdate":5641,"primarydocument":5642,"accessionnumber":5643,"filing_url":5644,"sec_url":5645},"2023-02-27","dlr-20221231x10k.htm","0001558370-23-002087","https://www.sec.gov/Archives/edgar/data/1297996/000155837023002087/dlr-20221231x10k.htm","https://www.sec.gov/Archives/edgar/data/1297996/000155837023002087/0001558370-23-002087-index.htm",{"symbol":5,"form":5328,"filingdate":5647,"primarydocument":5648,"accessionnumber":5649,"filing_url":5650,"sec_url":5651},"2023-02-16","dlr-20230216x8k.htm","0001558370-23-001449","https://www.sec.gov/Archives/edgar/data/1297996/000155837023001449/dlr-20230216x8k.htm","https://www.sec.gov/Archives/edgar/data/1297996/000155837023001449/0001558370-23-001449-index.htm",{"symbol":5,"form":5328,"filingdate":5653,"primarydocument":5654,"accessionnumber":5655,"filing_url":5656,"sec_url":5657},"2023-01-13","d413543d8k.htm","0001193125-23-008415","https://www.sec.gov/Archives/edgar/data/1297996/000119312523008415/d413543d8k.htm","https://www.sec.gov/Archives/edgar/data/1297996/000119312523008415/0001193125-23-008415-index.htm",{"symbol":5,"form":5328,"filingdate":5659,"primarydocument":5660,"accessionnumber":5661,"filing_url":5662,"sec_url":5663},"2023-01-06","d445005d8k.htm","0001193125-23-003582","https://www.sec.gov/Archives/edgar/data/1297996/000119312523003582/d445005d8k.htm","https://www.sec.gov/Archives/edgar/data/1297996/000119312523003582/0001193125-23-003582-index.htm",{"symbol":5,"form":5665,"filingdate":5659,"primarydocument":5666,"accessionnumber":5667,"filing_url":5668,"sec_url":5669},"8-K/A","d447311d8ka.htm","0001193125-23-003587","https://www.sec.gov/Archives/edgar/data/1297996/000119312523003587/d447311d8ka.htm","https://www.sec.gov/Archives/edgar/data/1297996/000119312523003587/0001193125-23-003587-index.htm",{"symbol":5,"form":5328,"filingdate":5671,"primarydocument":5672,"accessionnumber":5673,"filing_url":5674,"sec_url":5675},"2022-12-13","d403893d8k.htm","0001193125-22-303909","https://www.sec.gov/Archives/edgar/data/1297996/000119312522303909/d403893d8k.htm","https://www.sec.gov/Archives/edgar/data/1297996/000119312522303909/0001193125-22-303909-index.htm",{"symbol":5,"form":5328,"filingdate":5677,"primarydocument":5678,"accessionnumber":5679,"filing_url":5680,"sec_url":5681},"2022-12-06","d364453d8k.htm","0001193125-22-299444","https://www.sec.gov/Archives/edgar/data/1297996/000119312522299444/d364453d8k.htm","https://www.sec.gov/Archives/edgar/data/1297996/000119312522299444/0001193125-22-299444-index.htm",{"symbol":5,"form":5328,"filingdate":5683,"primarydocument":5684,"accessionnumber":5685,"filing_url":5686,"sec_url":5687},"2022-12-05","d428657d8k.htm","0001193125-22-298462","https://www.sec.gov/Archives/edgar/data/1297996/000119312522298462/d428657d8k.htm","https://www.sec.gov/Archives/edgar/data/1297996/000119312522298462/0001193125-22-298462-index.htm",{"symbol":5,"form":5328,"filingdate":5689,"primarydocument":5690,"accessionnumber":5691,"filing_url":5692,"sec_url":5693},"2022-11-29","d423129d8k.htm","0001193125-22-293930","https://www.sec.gov/Archives/edgar/data/1297996/000119312522293930/d423129d8k.htm","https://www.sec.gov/Archives/edgar/data/1297996/000119312522293930/0001193125-22-293930-index.htm",{"symbol":5,"form":5370,"filingdate":5695,"primarydocument":5696,"accessionnumber":5697,"filing_url":5698,"sec_url":5699},"2022-11-04","dlr-20220930x10q.htm","0001558370-22-016456","https://www.sec.gov/Archives/edgar/data/1297996/000155837022016456/dlr-20220930x10q.htm","https://www.sec.gov/Archives/edgar/data/1297996/000155837022016456/0001558370-22-016456-index.htm",{"symbol":5,"form":5328,"filingdate":5701,"primarydocument":5702,"accessionnumber":5703,"filing_url":5704,"sec_url":5705},"2022-11-01","dlr-20221025x8k.htm","0001558370-22-015692","https://www.sec.gov/Archives/edgar/data/1297996/000155837022015692/dlr-20221025x8k.htm","https://www.sec.gov/Archives/edgar/data/1297996/000155837022015692/0001558370-22-015692-index.htm",{"symbol":5,"form":5328,"filingdate":5707,"primarydocument":5708,"accessionnumber":5709,"filing_url":5710,"sec_url":5711},"2022-10-26","dlr-20221026x8k.htm","0001558370-22-015409","https://www.sec.gov/Archives/edgar/data/1297996/000155837022015409/dlr-20221026x8k.htm","https://www.sec.gov/Archives/edgar/data/1297996/000155837022015409/0001558370-22-015409-index.htm",{"symbol":5,"form":5328,"filingdate":5713,"primarydocument":5714,"accessionnumber":5715,"filing_url":5716,"sec_url":5717},"2022-09-27","d514137d8k.htm","0001193125-22-252135","https://www.sec.gov/Archives/edgar/data/1297996/000119312522252135/d514137d8k.htm","https://www.sec.gov/Archives/edgar/data/1297996/000119312522252135/0001193125-22-252135-index.htm",{"symbol":5,"form":5328,"filingdate":5719,"primarydocument":5720,"accessionnumber":5721,"filing_url":5722,"sec_url":5723},"2022-09-08","dlr-20220901x8k.htm","0001558370-22-014276","https://www.sec.gov/Archives/edgar/data/1297996/000155837022014276/dlr-20220901x8k.htm","https://www.sec.gov/Archives/edgar/data/1297996/000155837022014276/0001558370-22-014276-index.htm",{"symbol":5,"form":5328,"filingdate":5725,"primarydocument":5726,"accessionnumber":5727,"filing_url":5728,"sec_url":5729},"2022-08-17","dlr-20220811x8k.htm","0001558370-22-013757","https://www.sec.gov/Archives/edgar/data/1297996/000155837022013757/dlr-20220811x8k.htm","https://www.sec.gov/Archives/edgar/data/1297996/000155837022013757/0001558370-22-013757-index.htm",{"symbol":5,"form":5370,"filingdate":5731,"primarydocument":5732,"accessionnumber":5733,"filing_url":5734,"sec_url":5735},"2022-08-05","dlr-20220630x10q.htm","0001558370-22-012450","https://www.sec.gov/Archives/edgar/data/1297996/000155837022012450/dlr-20220630x10q.htm","https://www.sec.gov/Archives/edgar/data/1297996/000155837022012450/0001558370-22-012450-index.htm",{"symbol":5,"form":5328,"filingdate":5737,"primarydocument":5738,"accessionnumber":5739,"filing_url":5740,"sec_url":5741},"2022-07-29","dlr-20220725x8k.htm","0001558370-22-011371","https://www.sec.gov/Archives/edgar/data/1297996/000155837022011371/dlr-20220725x8k.htm","https://www.sec.gov/Archives/edgar/data/1297996/000155837022011371/0001558370-22-011371-index.htm",{"symbol":5,"form":5328,"filingdate":5743,"primarydocument":5744,"accessionnumber":5745,"filing_url":5746,"sec_url":5747},"2022-07-28","dlr-20220728x8k.htm","0001558370-22-011281","https://www.sec.gov/Archives/edgar/data/1297996/000155837022011281/dlr-20220728x8k.htm","https://www.sec.gov/Archives/edgar/data/1297996/000155837022011281/0001558370-22-011281-index.htm",{"symbol":5,"form":5328,"filingdate":5749,"primarydocument":5750,"accessionnumber":5751,"filing_url":5752,"sec_url":5753},"2022-06-08","dlr-20220603x8k.htm","0001558370-22-009813","https://www.sec.gov/Archives/edgar/data/1297996/000155837022009813/dlr-20220603x8k.htm","https://www.sec.gov/Archives/edgar/data/1297996/000155837022009813/0001558370-22-009813-index.htm",{"symbol":5,"form":5370,"filingdate":5755,"primarydocument":5756,"accessionnumber":5757,"filing_url":5758,"sec_url":5759},"2022-05-06","dlr-20220331x10q.htm","0001558370-22-007648","https://www.sec.gov/Archives/edgar/data/1297996/000155837022007648/dlr-20220331x10q.htm","https://www.sec.gov/Archives/edgar/data/1297996/000155837022007648/0001558370-22-007648-index.htm",{"symbol":5,"form":5328,"filingdate":5761,"primarydocument":5762,"accessionnumber":5763,"filing_url":5764,"sec_url":5765},"2022-04-28","dlr-20220428x8k.htm","0001558370-22-006301","https://www.sec.gov/Archives/edgar/data/1297996/000155837022006301/dlr-20220428x8k.htm","https://www.sec.gov/Archives/edgar/data/1297996/000155837022006301/0001558370-22-006301-index.htm",{"symbol":5,"form":5328,"filingdate":5767,"primarydocument":5768,"accessionnumber":5769,"filing_url":5770,"sec_url":5771},"2022-04-11","dlr-20220405x8k.htm","0001558370-22-005287","https://www.sec.gov/Archives/edgar/data/1297996/000155837022005287/dlr-20220405x8k.htm","https://www.sec.gov/Archives/edgar/data/1297996/000155837022005287/0001558370-22-005287-index.htm",{"symbol":5,"form":5328,"filingdate":5773,"primarydocument":5774,"accessionnumber":5775,"filing_url":5776,"sec_url":5777},"2022-04-04","d299996d8k.htm","0001193125-22-093904","https://www.sec.gov/Archives/edgar/data/1297996/000119312522093904/d299996d8k.htm","https://www.sec.gov/Archives/edgar/data/1297996/000119312522093904/0001193125-22-093904-index.htm",{"symbol":5,"form":5328,"filingdate":5779,"primarydocument":5780,"accessionnumber":5781,"filing_url":5782,"sec_url":5783},"2022-03-30","d330765d8k.htm","0001193125-22-090035","https://www.sec.gov/Archives/edgar/data/1297996/000119312522090035/d330765d8k.htm","https://www.sec.gov/Archives/edgar/data/1297996/000119312522090035/0001193125-22-090035-index.htm",{"symbol":5,"form":5328,"filingdate":5785,"primarydocument":5786,"accessionnumber":5787,"filing_url":5788,"sec_url":5789},"2022-03-10","dlr-20220304x8k.htm","0001558370-22-003306","https://www.sec.gov/Archives/edgar/data/1297996/000155837022003306/dlr-20220304x8k.htm","https://www.sec.gov/Archives/edgar/data/1297996/000155837022003306/0001558370-22-003306-index.htm",{"symbol":5,"form":5334,"filingdate":5791,"primarydocument":5792,"accessionnumber":5793,"filing_url":5794,"sec_url":5795},"2022-02-25","dlr-20211231x10k.htm","0001558370-22-002195","https://www.sec.gov/Archives/edgar/data/1297996/000155837022002195/dlr-20211231x10k.htm","https://www.sec.gov/Archives/edgar/data/1297996/000155837022002195/0001558370-22-002195-index.htm",{"symbol":5,"form":5328,"filingdate":5797,"primarydocument":5798,"accessionnumber":5799,"filing_url":5800,"sec_url":5801},"2022-02-17","dlr-20220217x8k.htm","0001558370-22-001343","https://www.sec.gov/Archives/edgar/data/1297996/000155837022001343/dlr-20220217x8k.htm","https://www.sec.gov/Archives/edgar/data/1297996/000155837022001343/0001558370-22-001343-index.htm",{"symbol":5,"form":5328,"filingdate":5803,"primarydocument":5804,"accessionnumber":5805,"filing_url":5806,"sec_url":5807},"2022-01-18","d241759d8k.htm","0001193125-22-011222","https://www.sec.gov/Archives/edgar/data/1297996/000119312522011222/d241759d8k.htm","https://www.sec.gov/Archives/edgar/data/1297996/000119312522011222/0001193125-22-011222-index.htm",{"symbol":5,"form":5328,"filingdate":5809,"primarydocument":5810,"accessionnumber":5811,"filing_url":5812,"sec_url":5813},"2022-01-04","d272277d8k.htm","0001193125-22-000985","https://www.sec.gov/Archives/edgar/data/1297996/000119312522000985/d272277d8k.htm","https://www.sec.gov/Archives/edgar/data/1297996/000119312522000985/0001193125-22-000985-index.htm",{"symbol":5,"form":5328,"filingdate":5809,"primarydocument":5815,"accessionnumber":5816,"filing_url":5817,"sec_url":5818},"d143738d8k.htm","0001193125-22-001834","https://www.sec.gov/Archives/edgar/data/1297996/000119312522001834/d143738d8k.htm","https://www.sec.gov/Archives/edgar/data/1297996/000119312522001834/0001193125-22-001834-index.htm",{"symbol":5,"form":5328,"filingdate":5809,"primarydocument":5820,"accessionnumber":5821,"filing_url":5822,"sec_url":5823},"d276486d8k.htm","0001193125-22-001782","https://www.sec.gov/Archives/edgar/data/1297996/000119312522001782/d276486d8k.htm","https://www.sec.gov/Archives/edgar/data/1297996/000119312522001782/0001193125-22-001782-index.htm",{"symbol":5,"form":5328,"filingdate":5825,"primarydocument":5826,"accessionnumber":5827,"filing_url":5828,"sec_url":5829},"2022-01-03","dlr-20220103x8k.htm","0001558370-22-000016","https://www.sec.gov/Archives/edgar/data/1297996/000155837022000016/dlr-20220103x8k.htm","https://www.sec.gov/Archives/edgar/data/1297996/000155837022000016/0001558370-22-000016-index.htm",{"symbol":5,"form":5328,"filingdate":5831,"primarydocument":5832,"accessionnumber":5833,"filing_url":5834,"sec_url":5835},"2021-12-06","dlr-20211206x8k.htm","0001558370-21-016554","https://www.sec.gov/Archives/edgar/data/1297996/000155837021016554/dlr-20211206x8k.htm","https://www.sec.gov/Archives/edgar/data/1297996/000155837021016554/0001558370-21-016554-index.htm",{"symbol":5,"form":5328,"filingdate":5837,"primarydocument":5838,"accessionnumber":5839,"filing_url":5840,"sec_url":5841},"2021-12-03","dlr-20211129x8k.htm","0001558370-21-016527","https://www.sec.gov/Archives/edgar/data/1297996/000155837021016527/dlr-20211129x8k.htm","https://www.sec.gov/Archives/edgar/data/1297996/000155837021016527/0001558370-21-016527-index.htm",{"symbol":5,"form":5328,"filingdate":5843,"primarydocument":5844,"accessionnumber":5845,"filing_url":5846,"sec_url":5847},"2021-11-22","dlr-20211118x8k.htm","0001558370-21-016249","https://www.sec.gov/Archives/edgar/data/1297996/000155837021016249/dlr-20211118x8k.htm","https://www.sec.gov/Archives/edgar/data/1297996/000155837021016249/0001558370-21-016249-index.htm",{"symbol":5,"form":5370,"filingdate":5849,"primarydocument":5850,"accessionnumber":5851,"filing_url":5852,"sec_url":5853},"2021-11-05","dlr-20210930x10q.htm","0001558370-21-014831","https://www.sec.gov/Archives/edgar/data/1297996/000155837021014831/dlr-20210930x10q.htm","https://www.sec.gov/Archives/edgar/data/1297996/000155837021014831/0001558370-21-014831-index.htm",{"symbol":5,"form":5328,"filingdate":5855,"primarydocument":5856,"accessionnumber":5857,"filing_url":5858,"sec_url":5859},"2021-11-01","dlr-20211101x8k.htm","0001558370-21-013919","https://www.sec.gov/Archives/edgar/data/1297996/000155837021013919/dlr-20211101x8k.htm","https://www.sec.gov/Archives/edgar/data/1297996/000155837021013919/0001558370-21-013919-index.htm",{"symbol":5,"form":5328,"filingdate":5861,"primarydocument":5862,"accessionnumber":5863,"filing_url":5864,"sec_url":5865},"2021-10-26","dlr-20211026x8k.htm","0001558370-21-013506","https://www.sec.gov/Archives/edgar/data/1297996/000155837021013506/dlr-20211026x8k.htm","https://www.sec.gov/Archives/edgar/data/1297996/000155837021013506/0001558370-21-013506-index.htm",{"symbol":5,"form":5328,"filingdate":5867,"primarydocument":5868,"accessionnumber":5869,"filing_url":5870,"sec_url":5871},"2021-10-01","dlr-20211001x8k.htm","0001558370-21-012928","https://www.sec.gov/Archives/edgar/data/1297996/000155837021012928/dlr-20211001x8k.htm","https://www.sec.gov/Archives/edgar/data/1297996/000155837021012928/0001558370-21-012928-index.htm",[5873,5893,5911,5925,5943,5958,5969,5983,5997,6012,6027,6035,6048,6058,6067,6082,6094,6114,6130,6150,6168,6182],{"symbol":5,"accessionnumber":5874,"filingdate":148,"sec_url":5875,"tags":5876,"headline":5881,"summary":5882,"sector":5883,"industry":5884,"date_processed":5885,"impact_score":5886,"exhibits":5887,"isLocked":5892},"0001193125-26-357083","https://www.sec.gov/Archives/edgar/data/1297996/000119312526357083/0001193125-26-357083-index.htm",{"events":5877},[5878,5879,5880],"M&A Transaction","Securities Purchase Agreement","General Statement","Digital Realty Trust Registers Resale of Shares from Columbia Capital Acquisition","Digital Realty Trust, Inc. is registering the resale of certain shares of common stock that were issued as consideration in the acquisition of Columbia Capital. A legal opinion from Venable LLP regarding certain Maryland law issues concerning the shares is included as Exhibit 5.1.","Real Estate & Construction","Real Estate Investment Trusts","2026-08-19 20:59:41","HIGH",[5888],{"exhibit_number":5889,"htm_reference":5890,"full_url":5891},"EX-5.1","d145363dex51.htm","https://www.sec.gov/Archives/edgar/data/1297996/000119312526357083/d145363dex51.htm",false,{"symbol":5,"accessionnumber":5894,"filingdate":259,"sec_url":5895,"tags":5896,"headline":5898,"summary":5899,"sector":5883,"industry":5884,"date_processed":5900,"impact_score":5901,"exhibits":5902,"isLocked":5892},"0001104659-26-086270","https://www.sec.gov/Archives/edgar/data/1297996/000110465926086270/0001104659-26-086270-index.htm",{"events":5897},[5880],"Digital Realty Trust Announces Financial Results for Q2 2026","Digital Realty Trust, Inc. announced its financial results for the quarter ended June 30, 2026, and released a press release and presentation materials on July 23, 2026. The press release and supplemental information are available on the company's website. No specific financial details are provided in the 8-K filing itself.","2026-07-23 20:18:58","LOW",[5903,5907],{"exhibit_number":5904,"htm_reference":5905,"full_url":5906},"EX-99.1","dlr-20260723xex99d1.htm","https://www.sec.gov/Archives/edgar/data/1297996/000110465926086270/dlr-20260723xex99d1.htm",{"exhibit_number":5908,"htm_reference":5909,"full_url":5910},"EX-99.2","dlr-20260723xex99d2.htm","https://www.sec.gov/Archives/edgar/data/1297996/000110465926086270/dlr-20260723xex99d2.htm",{"symbol":5,"accessionnumber":5912,"filingdate":469,"sec_url":5913,"tags":5914,"headline":5920,"summary":5921,"sector":5883,"industry":5884,"date_processed":5922,"impact_score":5923,"exhibits":5924,"isLocked":5892},"0001104659-26-068907","https://www.sec.gov/Archives/edgar/data/1297996/000110465926068907/0001104659-26-068907-index.htm",{"events":5915},[5916,5917,5918,5919],"Board Member Appointed","Auditor Resignation","Say-on-Pay Approved","Shareholder Director Nomination","Digital Realty Trust, Inc. Announces Election Results from Annual Meeting of Stockholders","On May 29, 2026, Digital Realty Trust, Inc. held its Annual Meeting of Stockholders, where the election of directors received overwhelming support, with all nominees receiving a majority of votes. Additionally, the ratification of KPMG LLP as the independent registered public accounting firm for the year ending December 31, 2026, was approved. A non-binding advisory vote on the compensation of named executive officers also passed, while a stockholder proposal regarding enhanced water risk disclosure was rejected. These outcomes reflect the company's governance practices and stakeholder priorities.","2026-06-01 20:07:55","MEDIUM",[],{"symbol":5,"accessionnumber":5926,"filingdate":573,"sec_url":5927,"tags":5928,"headline":5932,"summary":5933,"sector":5883,"industry":5884,"date_processed":5934,"impact_score":5923,"exhibits":5935,"isLocked":5892},"0001193125-26-202581","https://www.sec.gov/Archives/edgar/data/1297996/000119312526202581/0001193125-26-202581-index.htm",{"events":5929},[5930,5931],"ATM Sales Agreement","New Debt Issued","Digital Realty Trust Announces New $7.5 Billion ATM Equity Offering Sales Agreement","On May 4, 2026, Digital Realty Trust, Inc. and Digital Realty Trust, L.P. entered into a new ATM Equity Offering Sales Agreement with multiple financial institutions, allowing for the sale of up to $7.5 billion worth of common stock. This agreement replaces the company's previous at-the-market program, which had approximately $569.9 million in unsold shares at the time of termination. The net proceeds from the sales will be used to repay borrowings, acquire properties or businesses, fund development opportunities, and for general corporate purposes. The offering can be suspended or terminated under certain conditions.","2026-05-04 11:43:42",[5936,5940],{"exhibit_number":5937,"htm_reference":5938,"full_url":5939},"EX-1.1","d140571dex11.htm","https://www.sec.gov/Archives/edgar/data/1297996/000119312526202581/d140571dex11.htm",{"exhibit_number":5889,"htm_reference":5941,"full_url":5942},"d140571dex51.htm","https://www.sec.gov/Archives/edgar/data/1297996/000119312526202581/d140571dex51.htm",{"symbol":5,"accessionnumber":5944,"filingdate":613,"sec_url":5945,"tags":5946,"headline":5948,"summary":5949,"sector":5883,"industry":5884,"date_processed":5950,"impact_score":5901,"exhibits":5951,"isLocked":5892},"0001104659-26-047702","https://www.sec.gov/Archives/edgar/data/1297996/000110465926047702/0001104659-26-047702-index.htm",{"events":5947},[5880],"Digital Realty Trust Announces Q1 2026 Financial Results","Digital Realty Trust, Inc. announced its financial results for the quarter ended March 31, 2026, and released a press release and presentation materials detailing the company's performance. The specific financial details are available on the company's website at www.digitalrealty.com.","2026-04-23 20:12:40",[5952,5955],{"exhibit_number":5904,"htm_reference":5953,"full_url":5954},"dlr-20260423xex99d1.htm","https://www.sec.gov/Archives/edgar/data/1297996/000110465926047702/dlr-20260423xex99d1.htm",{"exhibit_number":5908,"htm_reference":5956,"full_url":5957},"dlr-20260423xex99d2.htm","https://www.sec.gov/Archives/edgar/data/1297996/000110465926047702/dlr-20260423xex99d2.htm",{"symbol":5,"accessionnumber":5330,"filingdate":863,"sec_url":5332,"tags":5959,"headline":5962,"summary":5963,"sector":5883,"industry":5884,"date_processed":5964,"impact_score":5923,"exhibits":5965,"isLocked":5892},{"events":5960},[5961],"New Major Contract","Digital Realty Trust, Inc. Files New Shelf Registration Statement","On February 17, 2026, Digital Realty Trust, Inc. and Digital Realty Trust, L.P. filed a new automatic shelf registration statement on Form S-3ASR to replace their existing registration statement, which was scheduled to expire on March 16, 2026. The new registration statement is in connection with an ATM Equity Sales Agreement with various agents and forward purchasers. An opinion of Venable LLP regarding the validity of the shares to be offered and sold is also filed as an exhibit.","2026-02-17 13:29:40",[5966],{"exhibit_number":5889,"htm_reference":5967,"full_url":5968},"d112316dex51.htm","https://www.sec.gov/Archives/edgar/data/1297996/000119312526053164/d112316dex51.htm",{"symbol":5,"accessionnumber":5341,"filingdate":901,"sec_url":5343,"tags":5970,"headline":5973,"summary":5974,"sector":5883,"industry":5884,"date_processed":5975,"impact_score":5901,"exhibits":5976,"isLocked":5892},{"events":5971},[5880,5972],"Regulation FD Disclosure","Digital Realty Trust Announces Financial Results for Q4 2025","On February 5, 2026, Digital Realty Trust, Inc. announced its financial results for the quarter ended December 31, 2025. The company provided a press release and supplemental information available on its website. This announcement is also being furnished under Item 7.01 as a Regulation FD Disclosure. Further details and presentation materials can be found on the company's website.","2026-02-05 21:08:41",[5977,5980],{"exhibit_number":5904,"htm_reference":5978,"full_url":5979},"dlr-20260205xex99d1.htm","https://www.sec.gov/Archives/edgar/data/1297996/000110465926010887/dlr-20260205xex99d1.htm",{"exhibit_number":5908,"htm_reference":5981,"full_url":5982},"dlr-20260205xex99d2.htm","https://www.sec.gov/Archives/edgar/data/1297996/000110465926010887/dlr-20260205xex99d2.htm",{"symbol":5,"accessionnumber":5377,"filingdate":1292,"sec_url":5379,"tags":5984,"headline":5987,"summary":5988,"sector":5883,"industry":5884,"date_processed":5989,"impact_score":5901,"exhibits":5990,"isLocked":5892},{"2.02":5985,"7.01":5986},[5880],[5972],"Digital Realty Trust Announces Quarterly Financial Results","Digital Realty Trust, Inc. announced its financial results for the quarter ended September 30, 2025, via a press release on October 23, 2025. The company also posted presentation materials to its website. These materials include supplemental information which is available at www.digitalrealty.com. The information disclosed under Items 2.02 and 7.01 is also being furnished under the other item, and the exhibits are incorporated by reference herein.","2025-10-23 20:10:57",[5991,5994],{"exhibit_number":5904,"htm_reference":5992,"full_url":5993},"dlr-20251023xex99d1.htm","https://www.sec.gov/Archives/edgar/data/1297996/000110465925101827/dlr-20251023xex99d1.htm",{"exhibit_number":5908,"htm_reference":5995,"full_url":5996},"dlr-20251023xex99d2.htm","https://www.sec.gov/Archives/edgar/data/1297996/000110465925101827/dlr-20251023xex99d2.htm",{"symbol":5,"accessionnumber":5392,"filingdate":1620,"sec_url":5394,"tags":5998,"headline":5987,"summary":6003,"sector":5883,"industry":5884,"date_processed":6004,"impact_score":5901,"exhibits":6005,"isLocked":5892},{"2.02":5999,"7.01":6000,"9.01":6001},[5880],[5972],[6002],"Exhibits Furnished","Digital Realty Trust, Inc. announced its financial results for the quarter ended June 30, 2025, and disclosed this information via Regulation FD on July 24, 2025. The company also posted presentation materials on its website. Financial details and further information can be found on the company's website.","2025-08-22 03:50:44",[6006,6009],{"exhibit_number":5904,"htm_reference":6007,"full_url":6008},"dlr-20250724xex99d1.htm","https://www.sec.gov/Archives/edgar/data/1297996/000155837025009543/dlr-20250724xex99d1.htm",{"exhibit_number":5908,"htm_reference":6010,"full_url":6011},"dlr-20250724xex99d2.htm","https://www.sec.gov/Archives/edgar/data/1297996/000155837025009543/dlr-20250724xex99d2.htm",{"symbol":5,"accessionnumber":5397,"filingdate":1709,"sec_url":5399,"tags":6013,"headline":6019,"summary":6020,"sector":5883,"industry":5884,"date_processed":6021,"impact_score":5923,"exhibits":6022,"isLocked":5892},{"1.01":6014,"2.03":6016,"9.01":6017},[6015],"Financial Instrument Agreement",[5931],[6018],"No viable tag","Digital Realty Trust Issues €850 Million Euro Notes","On June 25, 2025, Digital Dutch Finco B.V., an indirect wholly owned finance subsidiary of Digital Realty Trust, Inc., issued €850 million aggregate principal amount of 3.875% Guaranteed Notes due 2034 (the 'Euro Notes'). The Euro Notes, which are senior unsecured obligations fully guaranteed by Digital Realty Trust, Inc. and the operating partnership, were sold outside the United States in reliance on Regulation S under the Securities Act of 1933. Net proceeds from the offering, approximately €836.6 million after deducting managers' discounts and estimated offering expenses, will be used for repaying borrowings, acquiring properties or businesses, funding development opportunities, investing in interest-bearing accounts and securities, and providing for working capital and other general corporate purposes. The terms of the Euro Notes are governed by an indenture, which includes various restrictive covenants.","2025-08-22 07:41:57",[6023],{"exhibit_number":6024,"htm_reference":6025,"full_url":6026},"EX-4.1","d96129dex41.htm","https://www.sec.gov/Archives/edgar/data/1297996/000119312525147007/d96129dex41.htm",{"symbol":5,"accessionnumber":5407,"filingdate":1734,"sec_url":5409,"tags":6028,"headline":6031,"summary":6032,"sector":5883,"industry":5884,"date_processed":6033,"impact_score":5923,"exhibits":6034,"isLocked":5892},{"8.01":6029},[6030],"Convertible Notes Offering","Digital Realty Commences Euro Notes Offering","On June 17, 2025, Digital Realty Trust, Inc., through its finance subsidiary Digital Dutch Finco B.V., announced the commencement of an offering of Euro-denominated Guaranteed Notes (Euro Notes). These senior unsecured obligations are fully guaranteed by Digital Realty Trust, Inc. and its operating partnership. The net proceeds will be used for debt repayment, property acquisition, development opportunities, and other general corporate purposes.","2025-08-22 14:13:46",[],{"symbol":5,"accessionnumber":5402,"filingdate":1734,"sec_url":5404,"tags":6036,"headline":6041,"summary":6042,"sector":5883,"industry":5884,"date_processed":6043,"impact_score":5901,"exhibits":6044,"isLocked":5892},{"7.01":6037,"8.01":6038,"9.01":6040},[5972],[6039],"Corporate Update",[6002],"Digital Realty Announces Pricing of €850 Million Euro Notes Due 2034","On June 17, 2025, Digital Realty Trust, Inc., through its finance subsidiary Digital Dutch Finco B.V., priced an offering of €850 million aggregate principal amount of 3.875% Guaranteed Notes due 2034. The Euro Notes, which are senior unsecured obligations guaranteed by Digital Realty and its operating partnership, are being sold outside the United States under Regulation S. The company intends to use the net proceeds for repaying borrowings, acquiring properties or businesses, funding development opportunities, and providing for general corporate purposes. The Euro Notes will pay interest annually in arrears at a rate of 3.875% per annum from June 25, 2025, and mature on July 15, 2034. This offering is not registered under the U.S. Securities Act and may not be offered or sold within the United States absent registration or an applicable exemption.","2025-08-22 14:15:12",[6045],{"exhibit_number":5904,"htm_reference":6046,"full_url":6047},"d50111dex991.htm","https://www.sec.gov/Archives/edgar/data/1297996/000119312525142127/d50111dex991.htm",{"symbol":5,"accessionnumber":5412,"filingdate":1755,"sec_url":5414,"tags":6049,"headline":6054,"summary":6055,"sector":5883,"industry":5884,"date_processed":6056,"impact_score":5923,"exhibits":6057,"isLocked":5892},{"5.07":6050},[6051,5918,6052,6053],"Director Elections Results","Equity Plan Approved","Shareholder Rejection","Digital Realty Trust, Inc. Announces Stockholder Voting Results from Annual Meeting","On June 6, 2025, Digital Realty Trust, Inc. conducted its Annual Meeting of Stockholders, where several proposals were voted upon. All nominated directors were elected with significant majority support. The ratification of KPMG LLP as the independent registered public accounting firm for 2025 was overwhelmingly approved. The 'say-on-pay' advisory vote on executive compensation received substantial support but also notable opposition. The amended Employee Stock Purchase Plan was approved. A stockholder proposal regarding the human right to water was overwhelmingly rejected.","2025-08-22 15:32:46",[],{"symbol":5,"accessionnumber":5422,"filingdate":1907,"sec_url":5424,"tags":6059,"headline":6063,"summary":6064,"sector":5883,"industry":5884,"date_processed":6065,"impact_score":5901,"exhibits":6066,"isLocked":5892},{"2.02":6060,"7.01":6061,"9.01":6062},[5880],[5972],[6018],"Digital Realty Trust Announces Q1 2025 Financial Results","On April 24, 2025, Digital Realty Trust, Inc. issued a press release announcing the financial results for the quarter ended March 31, 2025. The release provided details on the company's performance and was accompanied by supplemental information and presentation materials, which were also made available on the company's website. No financial statements or pro forma information were provided in this filing.","2025-08-23 14:27:45",[],{"symbol":5,"accessionnumber":5432,"filingdate":2165,"sec_url":5434,"tags":6068,"headline":6072,"summary":6073,"sector":5883,"industry":5884,"date_processed":6074,"impact_score":5901,"exhibits":6075,"isLocked":5892},{"2.02":6069,"7.01":6070,"9.01":6071},[5880],[5972],[6002],"Digital Realty Trust Announces Financial Results for Q4 2024","Digital Realty Trust, Inc. announced its financial results for the quarter ended December 31, 2024, on February 13, 2025. The company issued a press release and posted presentation materials detailing its financial performance and condition for the quarter. This announcement is being made under Item 2.02 and Item 7.01 of Form 8-K, and the exhibits are incorporated by reference. The detailed financial results and supplemental information are available on the company's website.","2025-11-13 23:15:02",[6076,6079],{"exhibit_number":5904,"htm_reference":6077,"full_url":6078},"dlr-20250213xex99d1.htm","https://www.sec.gov/Archives/edgar/data/1297996/000155837025000945/dlr-20250213xex99d1.htm",{"exhibit_number":5908,"htm_reference":6080,"full_url":6081},"dlr-20250213xex99d2.htm","https://www.sec.gov/Archives/edgar/data/1297996/000155837025000945/dlr-20250213xex99d2.htm",{"symbol":5,"accessionnumber":5437,"filingdate":2266,"sec_url":5439,"tags":6083,"headline":6087,"summary":6088,"sector":5883,"industry":5884,"date_processed":6089,"impact_score":5923,"exhibits":6090,"isLocked":5892},{"1.01":6084,"2.03":6085,"9.01":6086},[6015],[5931],[6018],"Digital Realty Trust Announces Issuance of €850 Million Euro Notes","On January 14, 2025, Digital Realty Trust, Inc. through its subsidiary Digital Dutch Finco B.V., issued €850 million of 3.875% Guaranteed Notes due 2035. The notes are senior unsecured obligations and are fully guaranteed by Digital Realty Trust, Inc. and its operating partnership. The company intends to use the net proceeds for repaying borrowings, acquiring properties, funding development opportunities, and other general corporate purposes.","2025-11-19 23:26:58",[6091],{"exhibit_number":6024,"htm_reference":6092,"full_url":6093},"d880266dex41.htm","https://www.sec.gov/Archives/edgar/data/1297996/000119312525006135/d880266dex41.htm",{"symbol":5,"accessionnumber":5447,"filingdate":2284,"sec_url":5449,"tags":6095,"headline":6110,"summary":6111,"sector":5883,"industry":5884,"date_processed":6112,"impact_score":5886,"exhibits":6113,"isLocked":5892},{"8.01":6096},[6030,6097,6098,6099,6100,6101,6102,6103,6039,6104,6105,6106,6107,6108,6109],"Regulatory Investigation","Dividend Announced","Stock Split","Reverse Stock Split","Share Repurchase Program Announced","Strategic Partnership Announced","Product Launch","IPO Completed","Public Offering Completed","Lawsuit Filed","Major Legal Settlement","Dividend Increase","Dividend Decrease","Digital Realty Trust Commences Euro-Denominated Notes Offering","On January 7, 2025, Digital Dutch Finco B.V., a subsidiary of Digital Realty Trust, Inc., initiated an offering of Euro-denominated Guaranteed Notes. The notes, fully guaranteed by Digital Realty Trust, Inc. and the operating partnership, are intended to be used for repaying borrowings, acquiring properties or businesses, funding development opportunities, and for general corporate purposes.","2025-11-20 23:33:13",[],{"symbol":5,"accessionnumber":5442,"filingdate":2284,"sec_url":5444,"tags":6115,"headline":6123,"summary":6124,"sector":5883,"industry":5884,"date_processed":6125,"impact_score":5886,"exhibits":6126,"isLocked":5892},{"7.01":6116,"8.01":6117,"9.01":6122},[5972],[6097,6118,6119,6120,6106,6107,6098,6108,6109,6099,6100,6101,6121,6030,6102,6103,6039,6104,6105],"Regulatory Approval","Regulatory Denial","SEC Subpoena","Rights Offering",[6002],"Digital Realty Announces Pricing of €850 Million of Guaranteed Notes due 2035","On January 7, 2025, Digital Dutch Finco B.V., an indirect wholly owned finance subsidiary of Digital Realty Trust, L.P., priced an offering of €850 million of 3.875% Guaranteed Notes due 2035. The notes are senior unsecured obligations and will be fully guaranteed by Digital Realty Trust, Inc. and the operating partnership. The company intends to use the net proceeds for various corporate purposes, including temporarily repaying borrowings, acquiring properties or businesses, and for working capital. The offering is being conducted under Regulation S outside the United States.","2025-11-20 23:34:32",[6127],{"exhibit_number":5904,"htm_reference":6128,"full_url":6129},"d910362dex991.htm","https://www.sec.gov/Archives/edgar/data/1297996/000119312525002879/d910362dex991.htm",{"symbol":5,"accessionnumber":5452,"filingdate":2321,"sec_url":5454,"tags":6131,"headline":6136,"summary":6137,"sector":5883,"industry":5884,"date_processed":6138,"impact_score":5886,"exhibits":6139,"isLocked":5892},{"5.03":6132,"8.01":6134,"9.01":6135},[6133],"Authorized Share Increase",[6101],[6002],"Digital Realty Trust, Inc. Increases Authorized Shares and Announces New ATM Equity Offering Sales Agreement","On December 20, 2024, Digital Realty Trust, Inc. increased its authorized shares of common stock from 392,000,000 to 502,000,000. On the same day, Digital Realty Trust, Inc. and Digital Realty Trust, L.P. entered into an ATM Equity Offering Sales Agreement with multiple financial institutions, allowing the company to offer and sell shares of its common stock with an aggregate offering price of up to $3,000,000,000. This new agreement replaced the company's previous at-the-market program.","2025-11-21 23:40:01",[6140,6143,6147],{"exhibit_number":5937,"htm_reference":6141,"full_url":6142},"d905387dex11.htm","https://www.sec.gov/Archives/edgar/data/1297996/000119312524284301/d905387dex11.htm",{"exhibit_number":6144,"htm_reference":6145,"full_url":6146},"EX-3.1","d905387dex31.htm","https://www.sec.gov/Archives/edgar/data/1297996/000119312524284301/d905387dex31.htm",{"exhibit_number":5889,"htm_reference":6148,"full_url":6149},"d905387dex51.htm","https://www.sec.gov/Archives/edgar/data/1297996/000119312524284301/d905387dex51.htm",{"symbol":5,"accessionnumber":5457,"filingdate":2454,"sec_url":5459,"tags":6151,"headline":6157,"summary":6158,"sector":5883,"industry":5884,"date_processed":6159,"impact_score":5923,"exhibits":6160,"isLocked":5892},{"1.01":6152,"2.03":6153,"3.02":6154,"9.01":6156},[6015],[5931],[6155],"Private Placement",[6002],"Digital Realty Trust Issues $1.15B Senior Notes Due 2029","On November 12, 2024, Digital Realty Trust, L.P., a subsidiary of Digital Realty Trust, Inc., issued $1,150,000,000 principal amount of 1.875% Exchangeable Senior Notes due 2029. The issuance was made pursuant to an indenture and a purchase agreement. The notes are guaranteed by Digital Realty Trust, Inc. They will accrue interest at 1.875% per annum and may be exchanged for shares of the company's common stock after August 15, 2029. The notes were issued to initial purchasers in reliance on Section 4(a)(2) of the Securities Act and resold to qualified institutional buyers under Rule 144A.","2025-12-01 23:48:03",[6161,6164],{"exhibit_number":6024,"htm_reference":6162,"full_url":6163},"d883775dex41.htm","https://www.sec.gov/Archives/edgar/data/1297996/000119312524255912/d883775dex41.htm",{"exhibit_number":6165,"htm_reference":6166,"full_url":6167},"EX-4.3","d883775dex43.htm","https://www.sec.gov/Archives/edgar/data/1297996/000119312524255912/d883775dex43.htm",{"symbol":5,"accessionnumber":5462,"filingdate":2467,"sec_url":5464,"tags":6169,"headline":6172,"summary":6173,"sector":5883,"industry":5884,"date_processed":6174,"impact_score":5923,"exhibits":6175,"isLocked":5892},{"8.01":6170,"9.01":6171},[6101],[6002],"Digital Realty Trust Announces Pricing of Exchangeable Senior Notes Offering","On November 6, 2024, Digital Realty Trust, Inc. announced that its subsidiary, Digital Realty Trust, L.P., had priced an offering of $1,000,000,000 aggregate principal amount of Exchangeable Senior Notes due 2029. The notes will be offered to qualified institutional buyers and will be senior, unsecured obligations of Digital Realty Trust, L.P. The company intends to use the net proceeds for repaying borrowings, acquiring properties or businesses, funding development opportunities, and for working capital and other general corporate purposes.","2025-12-03 23:08:05",[6176,6179],{"exhibit_number":5904,"htm_reference":6177,"full_url":6178},"d867264dex991.htm","https://www.sec.gov/Archives/edgar/data/1297996/000119312524252541/d867264dex991.htm",{"exhibit_number":5908,"htm_reference":6180,"full_url":6181},"d867264dex992.htm","https://www.sec.gov/Archives/edgar/data/1297996/000119312524252541/d867264dex992.htm",{"symbol":5,"accessionnumber":5472,"filingdate":2513,"sec_url":5474,"tags":6183,"headline":6188,"summary":6189,"sector":5883,"industry":5884,"date_processed":6190,"impact_score":5901,"exhibits":6191,"isLocked":5892},{"2.02":6184,"7.01":6185,"9.01":6187},[5880],[6186],"Press Release Furnished",[6018],"Digital Realty Trust Announces Financial Results for Q3 2024","Digital Realty Trust, Inc. announced its financial results for the quarter ended September 30, 2024, via a press release on October 24, 2024. The press release included supplemental information and presentation materials, both of which were furnished as exhibits to the 8-K filing. These materials were made available on the company's website.","2025-12-05 23:31:49",[6192,6195],{"exhibit_number":5904,"htm_reference":6193,"full_url":6194},"dlr-20241024xex99d1.htm","https://www.sec.gov/Archives/edgar/data/1297996/000155837024013620/dlr-20241024xex99d1.htm",{"exhibit_number":5908,"htm_reference":6196,"full_url":6197},"dlr-20241024xex99d2.htm","https://www.sec.gov/Archives/edgar/data/1297996/000155837024013620/dlr-20241024xex99d2.htm",null,1789889689353]