[{"data":1,"prerenderedAt":5893},["ShallowReactive",2],{"company-overview-DXCM":3},{"company_profile":4,"ohlc":15,"spy":3718,"trading_signals":4994,"company_actions":5125,"filings_8k":5518,"report_history":5892,"insider_summary":5892,"filings_summary":5892,"financials_summary":5892,"institutional_summary":5892,"seo_links":5892},{"symbol":5,"name":6,"exchange":7,"mic_code":8,"sector":9,"industry":10,"employees":11,"website":12,"description":13,"type":14,"ceo":14,"address":14,"city":14,"zip":14,"state":14,"country":14,"phone":14,"record_date":14,"is_active":14},"DXCM","Dexcom Inc.","NASDAQ","XNGS","Healthcare","Medical Devices",10200,"https://www.dexcom.com/global","\"Dexcom Inc. is a prominent player in the medical technology sector, specializing in continuous glucose monitoring (CGM) systems for diabetes management. The company's primary function is to develop and distribute innovative CGM devices that provide real-time glucose readings, allowing individuals with diabetes to make informed decisions about their health. Dexcom’s products play a critical role in healthcare by offering an alternative to traditional fingerstick testing, thus improving quality of life for many users.","",[16,22,28,33,39,45,51,57,63,69,75,81,87,93,99,105,111,117,122,127,132,138,144,150,156,160,165,171,177,181,187,193,198,204,210,216,222,228,233,238,244,250,255,260,266,272,278,283,289,295,301,307,313,319,325,329,335,340,346,352,358,364,369,375,381,387,392,397,401,406,412,417,423,429,435,439,444,448,452,458,464,469,475,480,486,492,498,504,510,516,522,528,534,539,544,550,555,561,567,572,578,584,589,595,601,607,613,618,624,628,634,640,646,652,658,664,670,675,681,686,691,696,702,707,713,718,723,729,734,740,746,751,756,759,765,770,775,780,785,789,792,796,801,805,810,814,818,822,827,833,838,843,847,851,856,862,868,873,878,883,887,891,896,900,905,908,914,920,925,930,936,942,947,950,956,961,966,969,974,980,984,990,996,1001,1006,1009,1014,1020,1024,1030,1033,1037,1043,1047,1053,1057,1062,1067,1072,1076,1080,1085,1091,1094,1098,1103,1109,1115,1121,1127,1133,1139,1143,1149,1155,1161,1167,1172,1177,1183,1187,1192,1198,1202,1207,1213,1218,1221,1224,1228,1232,1237,1240,1244,1250,1253,1258,1262,1267,1271,1275,1279,1283,1289,1292,1298,1301,1306,1311,1314,1320,1325,1331,1337,1343,1348,1354,1360,1364,1369,1375,1381,1386,1391,1395,1400,1404,1409,1413,1418,1424,1430,1436,1442,1447,1452,1458,1463,1469,1475,1479,1485,1489,1495,1500,1506,1511,1516,1521,1525,1530,1535,1541,1547,1553,1558,1564,1569,1574,1580,1585,1591,1597,1602,1608,1613,1618,1623,1629,1635,1641,1646,1652,1657,1662,1667,1673,1677,1683,1689,1694,1697,1702,1708,1712,1717,1721,1726,1732,1736,1739,1742,1746,1752,1755,1757,1762,1766,1771,1776,1782,1786,1790,1794,1799,1804,1809,1814,1818,1820,1824,1828,1832,1835,1839,1844,1849,1853,1858,1862,1867,1870,1873,1877,1882,1886,1892,1897,1902,1906,1910,1914,1919,1924,1929,1935,1938,1940,1943,1946,1950,1954,1958,1962,1966,1969,1972,1977,1981,1986,1992,1996,2001,2006,2010,2016,2020,2025,2031,2036,2038,2042,2048,2054,2058,2063,2068,2073,2076,2081,2085,2090,2094,2098,2104,2109,2114,2120,2124,2127,2130,2134,2140,2144,2149,2154,2157,2160,2165,2170,2176,2180,2185,2189,2194,2199,2204,2210,2215,2219,2224,2229,2234,2238,2242,2247,2251,2256,2259,2262,2266,2271,2276,2282,2287,2290,2296,2301,2305,2309,2313,2317,2321,2324,2327,2331,2336,2338,2341,2345,2348,2350,2353,2357,2360,2364,2367,2372,2374,2379,2383,2389,2392,2395,2398,2402,2407,2411,2414,2419,2424,2427,2432,2434,2438,2440,2442,2445,2448,2451,2455,2457,2461,2465,2471,2473,2477,2481,2485,2489,2492,2497,2499,2502,2505,2508,2511,2514,2518,2522,2526,2531,2536,2540,2542,2545,2548,2551,2555,2557,2560,2562,2567,2572,2574,2577,2580,2583,2588,2592,2598,2604,2610,2615,2621,2627,2633,2639,2645,2651,2657,2663,2667,2672,2677,2683,2687,2691,2696,2701,2706,2712,2718,2724,2730,2735,2740,2746,2752,2757,2763,2769,2775,2780,2785,2791,2797,2803,2807,2813,2819,2825,2830,2836,2842,2848,2854,2860,2866,2871,2876,2882,2887,2893,2898,2904,2910,2916,2922,2928,2933,2939,2945,2951,2957,2963,2969,2975,2981,2987,2992,2998,3004,3009,3015,3021,3027,3033,3039,3045,3050,3055,3061,3066,3070,3075,3081,3087,3093,3099,3105,3111,3116,3120,3126,3131,3136,3142,3147,3153,3158,3164,3169,3175,3180,3184,3189,3194,3199,3205,3211,3217,3221,3227,3233,3237,3243,3248,3254,3260,3266,3271,3277,3282,3288,3294,3299,3305,3310,3315,3321,3326,3332,3338,3342,3345,3351,3356,3360,3366,3371,3377,3383,3389,3394,3399,3405,3410,3415,3420,3425,3431,3437,3442,3448,3454,3459,3465,3471,3475,3480,3483,3488,3492,3497,3502,3505,3507,3513,3518,3524,3529,3535,3540,3546,3552,3558,3564,3570,3576,3582,3587,3591,3596,3602,3606,3610,3615,3621,3626,3629,3631,3637,3643,3648,3651,3656,3661,3665,3669,3673,3676,3679,3684,3689,3695,3701,3704,3707,3710,3714],{"symbol":5,"time":17,"open":18,"high":19,"low":20,"close":21},"2026-09-18",88.43,89.92,87.39,89.35,{"symbol":5,"time":23,"open":24,"high":25,"low":26,"close":27},"2026-09-17",87.54,88.26,87.17,87.93,{"symbol":5,"time":29,"open":30,"high":31,"low":30,"close":32},"2026-09-16",86.05,88.79,87.34,{"symbol":5,"time":34,"open":35,"high":36,"low":37,"close":38},"2026-09-15",84.04,87.36,83.26,86.45,{"symbol":5,"time":40,"open":41,"high":42,"low":43,"close":44},"2026-09-14",83.92,84.98,83.76,84.68,{"symbol":5,"time":46,"open":47,"high":48,"low":49,"close":50},"2026-09-11",84.65,85.82,82.83,83.03,{"symbol":5,"time":52,"open":53,"high":54,"low":55,"close":56},"2026-09-10",83.27,84.82,82.29,84.51,{"symbol":5,"time":58,"open":59,"high":60,"low":61,"close":62},"2026-09-09",83.93,85.16,82.8,83.88,{"symbol":5,"time":64,"open":65,"high":66,"low":67,"close":68},"2026-09-08",86.59,86.75,84.24,84.53,{"symbol":5,"time":70,"open":71,"high":72,"low":73,"close":74},"2026-09-04",88.78,89,87.65,87.9,{"symbol":5,"time":76,"open":77,"high":78,"low":79,"close":80},"2026-09-03",89.73,91,89.05,89.71,{"symbol":5,"time":82,"open":83,"high":84,"low":85,"close":86},"2026-09-02",90.03,91.9,89.54,89.69,{"symbol":5,"time":88,"open":89,"high":90,"low":91,"close":92},"2026-09-01",90.83,92.34,89.91,90.14,{"symbol":5,"time":94,"open":95,"high":96,"low":97,"close":98},"2026-08-31",90,91.18,89.09,91.06,{"symbol":5,"time":100,"open":101,"high":102,"low":103,"close":104},"2026-08-28",89.81,90.84,88.83,90.82,{"symbol":5,"time":106,"open":107,"high":108,"low":109,"close":110},"2026-08-27",88.37,90.43,87.6,89.29,{"symbol":5,"time":112,"open":113,"high":114,"low":115,"close":116},"2026-08-26",88.17,89.76,87.51,88.96,{"symbol":5,"time":118,"open":119,"high":120,"low":71,"close":121},"2026-08-25",90.73,91.14,89.16,{"symbol":5,"time":123,"open":124,"high":125,"low":126,"close":98},"2026-08-24",92.3,92.59,91.03,{"symbol":5,"time":128,"open":129,"high":130,"low":131,"close":90},"2026-08-21",89.61,92.56,89.2,{"symbol":5,"time":133,"open":134,"high":135,"low":136,"close":137},"2026-08-20",89.42,91.39,89.28,90.22,{"symbol":5,"time":139,"open":140,"high":141,"low":142,"close":143},"2026-08-19",90.3,91.92,89.24,89.88,{"symbol":5,"time":145,"open":146,"high":147,"low":148,"close":149},"2026-08-18",89.49,91.5,88.98,89.6,{"symbol":5,"time":151,"open":152,"high":153,"low":154,"close":155},"2026-08-17",89.34,89.9,88.15,88.76,{"symbol":5,"time":157,"open":158,"high":158,"low":134,"close":159},"2026-08-14",91.96,89.75,{"symbol":5,"time":161,"open":104,"high":162,"low":163,"close":164},"2026-08-13",91.62,90.15,91.48,{"symbol":5,"time":166,"open":167,"high":168,"low":169,"close":170},"2026-08-12",89.04,91.04,88.27,90.8,{"symbol":5,"time":172,"open":173,"high":174,"low":175,"close":176},"2026-08-11",87.59,89.56,87.06,89.53,{"symbol":5,"time":178,"open":179,"high":180,"low":68,"close":73},"2026-08-10",84.81,88.18,{"symbol":5,"time":182,"open":183,"high":184,"low":185,"close":186},"2026-08-07",82.49,85.06,82.09,84.75,{"symbol":5,"time":188,"open":189,"high":190,"low":191,"close":192},"2026-08-06",82.91,83.69,82.47,83.02,{"symbol":5,"time":194,"open":195,"high":195,"low":196,"close":197},"2026-08-05",86.47,82.3,82.66,{"symbol":5,"time":199,"open":200,"high":201,"low":202,"close":203},"2026-08-04",87.14,87.85,86.21,86.94,{"symbol":5,"time":205,"open":206,"high":207,"low":208,"close":209},"2026-08-03",85.25,87.63,83.5,87.31,{"symbol":5,"time":211,"open":212,"high":213,"low":214,"close":215},"2026-07-31",79.88,84.7,79.5,83.45,{"symbol":5,"time":217,"open":218,"high":219,"low":220,"close":221},"2026-07-30",73.93,74.87,73.24,74.54,{"symbol":5,"time":223,"open":224,"high":225,"low":226,"close":227},"2026-07-29",74.42,76.09,73.45,75.14,{"symbol":5,"time":229,"open":230,"high":225,"low":231,"close":232},"2026-07-28",74.57,74.09,74.85,{"symbol":5,"time":234,"open":235,"high":236,"low":235,"close":237},"2026-07-27",72,74.59,73.37,{"symbol":5,"time":239,"open":240,"high":241,"low":242,"close":243},"2026-07-24",71.05,71.85,69.79,71.54,{"symbol":5,"time":245,"open":246,"high":247,"low":248,"close":249},"2026-07-23",71.08,71.43,70.28,70.48,{"symbol":5,"time":251,"open":252,"high":253,"low":254,"close":247},"2026-07-22",75.04,75.29,70.73,{"symbol":5,"time":256,"open":257,"high":258,"low":231,"close":259},"2026-07-21",76.12,76.95,74.75,{"symbol":5,"time":261,"open":262,"high":263,"low":264,"close":265},"2026-07-20",76.6,77.09,75.66,75.69,{"symbol":5,"time":267,"open":268,"high":269,"low":270,"close":271},"2026-07-17",77.86,78.01,75.95,76.65,{"symbol":5,"time":273,"open":274,"high":275,"low":276,"close":277},"2026-07-16",73.62,79.15,73.12,77.98,{"symbol":5,"time":279,"open":224,"high":280,"low":281,"close":282},"2026-07-15",75.13,72.08,72.73,{"symbol":5,"time":284,"open":285,"high":286,"low":287,"close":288},"2026-07-14",75.09,75.43,73.16,74.12,{"symbol":5,"time":290,"open":291,"high":292,"low":293,"close":294},"2026-07-13",75.56,76.42,74.58,76.35,{"symbol":5,"time":296,"open":297,"high":298,"low":299,"close":300},"2026-07-10",73.33,75.57,73.31,74.96,{"symbol":5,"time":302,"open":303,"high":304,"low":305,"close":306},"2026-07-09",73.74,73.78,71.25,73.02,{"symbol":5,"time":308,"open":309,"high":310,"low":311,"close":312},"2026-07-08",73.32,74.39,72.33,74.06,{"symbol":5,"time":314,"open":315,"high":316,"low":317,"close":318},"2026-07-07",73.85,73.97,72.07,73.57,{"symbol":5,"time":320,"open":321,"high":322,"low":323,"close":324},"2026-07-06",71.3,72.77,69.74,72.38,{"symbol":5,"time":326,"open":327,"high":328,"low":327,"close":305},"2026-07-02",69.14,71.57,{"symbol":5,"time":330,"open":331,"high":332,"low":333,"close":334},"2026-07-01",68.16,69.66,67.87,68.86,{"symbol":5,"time":336,"open":337,"high":337,"low":338,"close":339},"2026-06-30",70.96,67.3,67.35,{"symbol":5,"time":341,"open":342,"high":343,"low":344,"close":345},"2026-06-29",69.67,71.06,69.46,69.98,{"symbol":5,"time":347,"open":348,"high":349,"low":350,"close":351},"2026-06-26",68.44,70.38,68.28,70.14,{"symbol":5,"time":353,"open":354,"high":355,"low":356,"close":357},"2026-06-25",69.88,70.79,68.58,68.65,{"symbol":5,"time":359,"open":360,"high":361,"low":362,"close":363},"2026-06-24",69,71.09,68.92,69.75,{"symbol":5,"time":365,"open":366,"high":367,"low":368,"close":362},"2026-06-23",70.24,70.27,68.72,{"symbol":5,"time":370,"open":371,"high":372,"low":373,"close":374},"2026-06-22",71.89,71.92,68.55,69.07,{"symbol":5,"time":376,"open":377,"high":378,"low":379,"close":380},"2026-06-18",72.61,73.69,71.6,72.47,{"symbol":5,"time":382,"open":383,"high":384,"low":385,"close":386},"2026-06-17",73.14,74.26,70.9,71.23,{"symbol":5,"time":388,"open":389,"high":390,"low":391,"close":287},"2026-06-16",74.35,74.66,73.07,{"symbol":5,"time":393,"open":394,"high":394,"low":395,"close":396},"2026-06-15",75.7,73.53,74.22,{"symbol":5,"time":398,"open":298,"high":399,"low":395,"close":400},"2026-06-12",76.25,75.37,{"symbol":5,"time":402,"open":232,"high":403,"low":404,"close":405},"2026-06-11",76.03,74.04,75.25,{"symbol":5,"time":407,"open":408,"high":409,"low":410,"close":411},"2026-06-10",78.82,78.91,74.64,74.77,{"symbol":5,"time":413,"open":414,"high":408,"low":415,"close":416},"2026-06-09",77.48,76.5,78.19,{"symbol":5,"time":418,"open":419,"high":420,"low":421,"close":422},"2026-06-08",73.91,78.52,73,76.62,{"symbol":5,"time":424,"open":425,"high":426,"low":427,"close":428},"2026-06-05",73.47,75.44,72.52,72.86,{"symbol":5,"time":430,"open":431,"high":432,"low":433,"close":434},"2026-06-04",74.13,74.92,71.53,72.59,{"symbol":5,"time":436,"open":421,"high":437,"low":438,"close":322},"2026-06-03",73.25,71.95,{"symbol":5,"time":440,"open":441,"high":442,"low":443,"close":226},"2026-06-02",74.3,74.36,72.57,{"symbol":5,"time":445,"open":446,"high":294,"low":447,"close":219},"2026-06-01",73.49,72.5,{"symbol":5,"time":449,"open":450,"high":451,"low":447,"close":303},"2026-05-29",72.89,73.83,{"symbol":5,"time":453,"open":454,"high":455,"low":456,"close":457},"2026-05-28",70.11,72.76,69.6,72.34,{"symbol":5,"time":459,"open":460,"high":461,"low":462,"close":463},"2026-05-27",72.53,72.65,69.92,70.26,{"symbol":5,"time":465,"open":466,"high":467,"low":351,"close":468},"2026-05-26",72.02,73.1,72.01,{"symbol":5,"time":470,"open":471,"high":472,"low":473,"close":474},"2026-05-22",71.9,73.05,71.31,72.1,{"symbol":5,"time":476,"open":477,"high":478,"low":479,"close":471},"2026-05-21",71.5,72.27,70.18,{"symbol":5,"time":481,"open":482,"high":483,"low":484,"close":485},"2026-05-20",66.71,71.48,66.3,71.44,{"symbol":5,"time":487,"open":488,"high":489,"low":490,"close":491},"2026-05-19",65.28,67.75,64.47,66.95,{"symbol":5,"time":493,"open":494,"high":495,"low":496,"close":497},"2026-05-18",61.79,65.17,61.54,65.09,{"symbol":5,"time":499,"open":500,"high":501,"low":502,"close":503},"2026-05-15",59.91,63.19,59.46,61.63,{"symbol":5,"time":505,"open":506,"high":507,"low":508,"close":509},"2026-05-14",59.02,59.56,57.66,57.82,{"symbol":5,"time":511,"open":512,"high":513,"low":514,"close":515},"2026-05-13",60.45,61.36,58.53,58.57,{"symbol":5,"time":517,"open":518,"high":519,"low":520,"close":521},"2026-05-12",60.14,61.46,59.65,61.14,{"symbol":5,"time":523,"open":524,"high":525,"low":526,"close":527},"2026-05-11",60.34,60.59,58.43,59.33,{"symbol":5,"time":529,"open":530,"high":531,"low":532,"close":533},"2026-05-08",60.91,61.37,60.13,60.61,{"symbol":5,"time":535,"open":536,"high":537,"low":538,"close":530},"2026-05-07",60.36,61.55,60.35,{"symbol":5,"time":540,"open":541,"high":542,"low":543,"close":536},"2026-05-06",59.71,61.08,58.7,{"symbol":5,"time":545,"open":546,"high":547,"low":548,"close":549},"2026-05-05",60.54,61,58.98,59.48,{"symbol":5,"time":551,"open":552,"high":503,"low":553,"close":554},"2026-05-04",61.61,59.17,60.04,{"symbol":5,"time":556,"open":557,"high":558,"low":559,"close":560},"2026-05-01",60.99,62.85,59.7,61.35,{"symbol":5,"time":562,"open":563,"high":564,"low":565,"close":566},"2026-04-30",57.88,59.64,57.58,59.55,{"symbol":5,"time":568,"open":569,"high":569,"low":570,"close":571},"2026-04-29",58.95,56.72,57.56,{"symbol":5,"time":573,"open":574,"high":575,"low":576,"close":577},"2026-04-28",61.68,62.44,59.09,59.32,{"symbol":5,"time":579,"open":580,"high":581,"low":582,"close":583},"2026-04-27",61.12,62.08,61.04,61.41,{"symbol":5,"time":585,"open":586,"high":587,"low":524,"close":588},"2026-04-24",62.67,62.9,61.57,{"symbol":5,"time":590,"open":591,"high":592,"low":593,"close":594},"2026-04-23",63.09,63.78,61.9,62.7,{"symbol":5,"time":596,"open":597,"high":598,"low":599,"close":600},"2026-04-22",63.16,63.87,62.51,63.41,{"symbol":5,"time":602,"open":603,"high":604,"low":605,"close":606},"2026-04-21",64.87,65,62.41,62.6,{"symbol":5,"time":608,"open":609,"high":610,"low":611,"close":612},"2026-04-20",63.57,65.29,63.34,64.62,{"symbol":5,"time":614,"open":615,"high":616,"low":593,"close":617},"2026-04-17",62.43,64.09,63.98,{"symbol":5,"time":619,"open":620,"high":621,"low":622,"close":623},"2026-04-16",61.29,63.89,60.82,61.23,{"symbol":5,"time":625,"open":626,"high":627,"low":531,"close":496},"2026-04-15",63.04,63.88,{"symbol":5,"time":629,"open":630,"high":631,"low":632,"close":633},"2026-04-14",62.69,63.7,62,62.95,{"symbol":5,"time":635,"open":636,"high":637,"low":638,"close":639},"2026-04-13",63.99,64.03,61.64,63.12,{"symbol":5,"time":641,"open":642,"high":643,"low":644,"close":645},"2026-04-10",65.9,66.14,63.61,64.02,{"symbol":5,"time":647,"open":648,"high":649,"low":650,"close":651},"2026-04-09",65.39,66.44,64.4,65.68,{"symbol":5,"time":653,"open":654,"high":655,"low":656,"close":657},"2026-04-08",65.01,65.87,64.86,65.8,{"symbol":5,"time":659,"open":660,"high":661,"low":662,"close":663},"2026-04-07",63.1,64.28,62.58,63.11,{"symbol":5,"time":665,"open":666,"high":667,"low":668,"close":669},"2026-04-06",62.22,63.3,62.1,63.21,{"symbol":5,"time":671,"open":672,"high":673,"low":674,"close":666},"2026-04-02",61.6,62.86,60.57,{"symbol":5,"time":676,"open":677,"high":678,"low":679,"close":680},"2026-04-01",62.8,63.67,61.91,62.37,{"symbol":5,"time":682,"open":683,"high":684,"low":685,"close":677},"2026-03-31",62.77,63.68,61.96,{"symbol":5,"time":687,"open":688,"high":689,"low":690,"close":593},"2026-03-30",62.35,63.25,61.62,{"symbol":5,"time":692,"open":693,"high":693,"low":694,"close":695},"2026-03-27",65.91,61.99,62.25,{"symbol":5,"time":697,"open":698,"high":699,"low":700,"close":701},"2026-03-26",66.84,67.93,65.99,66.09,{"symbol":5,"time":703,"open":704,"high":705,"low":706,"close":698},"2026-03-25",67.22,68.09,65.54,{"symbol":5,"time":708,"open":709,"high":710,"low":711,"close":712},"2026-03-24",66.31,66.94,65.1,66.6,{"symbol":5,"time":714,"open":715,"high":716,"low":642,"close":717},"2026-03-23",68.1,68.21,65.94,{"symbol":5,"time":719,"open":720,"high":721,"low":722,"close":491},"2026-03-20",67.42,67.91,66,{"symbol":5,"time":724,"open":725,"high":726,"low":727,"close":728},"2026-03-19",67.98,68.76,67.1,67.27,{"symbol":5,"time":730,"open":731,"high":732,"low":482,"close":733},"2026-03-18",66.72,68.05,67.66,{"symbol":5,"time":735,"open":736,"high":737,"low":738,"close":739},"2026-03-17",67.11,68.69,66.99,67.32,{"symbol":5,"time":741,"open":742,"high":743,"low":744,"close":745},"2026-03-16",64.85,66.81,64.6,66.34,{"symbol":5,"time":747,"open":488,"high":748,"low":749,"close":750},"2026-03-13",65.78,63.82,64.24,{"symbol":5,"time":752,"open":753,"high":754,"low":495,"close":755},"2026-03-12",65.65,66.79,65.26,{"symbol":5,"time":757,"open":736,"high":725,"low":758,"close":709},"2026-03-11",65.79,{"symbol":5,"time":760,"open":761,"high":762,"low":763,"close":764},"2026-03-10",68.6,68.75,66.74,67.79,{"symbol":5,"time":766,"open":767,"high":768,"low":722,"close":769},"2026-03-09",67.02,68.94,68.74,{"symbol":5,"time":771,"open":772,"high":773,"low":774,"close":715},"2026-03-06",69.72,69.86,67.64,{"symbol":5,"time":776,"open":777,"high":455,"low":778,"close":779},"2026-03-05",72.36,70.44,70.69,{"symbol":5,"time":781,"open":782,"high":318,"low":783,"close":784},"2026-03-04",73.03,71.1,72.9,{"symbol":5,"time":786,"open":380,"high":395,"low":787,"close":788},"2026-03-03",72.25,73.08,{"symbol":5,"time":790,"open":791,"high":419,"low":328,"close":304},"2026-03-02",72.37,{"symbol":5,"time":793,"open":794,"high":389,"low":782,"close":795},"2026-02-27",73.58,73.43,{"symbol":5,"time":797,"open":226,"high":798,"low":799,"close":800},"2026-02-26",74.43,72.83,74.38,{"symbol":5,"time":802,"open":803,"high":804,"low":457,"close":287},"2026-02-25",73.42,73.71,{"symbol":5,"time":806,"open":299,"high":807,"low":808,"close":809},"2026-02-24",73.61,70.81,73.09,{"symbol":5,"time":811,"open":391,"high":812,"low":428,"close":813},"2026-02-23",74.49,73.26,{"symbol":5,"time":815,"open":816,"high":237,"low":817,"close":788},"2026-02-20",72.35,72.04,{"symbol":5,"time":819,"open":820,"high":813,"low":821,"close":478},"2026-02-19",72.79,71.61,{"symbol":5,"time":823,"open":824,"high":220,"low":825,"close":826},"2026-02-18",70.71,70.03,72.8,{"symbol":5,"time":828,"open":829,"high":830,"low":831,"close":832},"2026-02-17",70.25,72.19,69.81,70.43,{"symbol":5,"time":834,"open":835,"high":836,"low":673,"close":837},"2026-02-13",64.45,71.34,70.02,{"symbol":5,"time":839,"open":840,"high":360,"low":841,"close":842},"2026-02-12",68.01,64.88,65.08,{"symbol":5,"time":844,"open":350,"high":373,"low":845,"close":846},"2026-02-11",67.04,68.15,{"symbol":5,"time":848,"open":479,"high":849,"low":850,"close":331},"2026-02-10",70.34,68.12,{"symbol":5,"time":852,"open":853,"high":854,"low":333,"close":855},"2026-02-09",69.01,70.21,70.16,{"symbol":5,"time":857,"open":858,"high":859,"low":860,"close":861},"2026-02-06",70.57,70.68,68.68,69.97,{"symbol":5,"time":863,"open":864,"high":865,"low":866,"close":867},"2026-02-05",70.98,72.06,69.63,69.89,{"symbol":5,"time":869,"open":870,"high":871,"low":249,"close":872},"2026-02-04",71.86,72.28,70.82,{"symbol":5,"time":874,"open":875,"high":876,"low":254,"close":877},"2026-02-03",72.55,75.36,71.63,{"symbol":5,"time":879,"open":880,"high":881,"low":882,"close":460},"2026-02-02",72.71,73.59,72.41,{"symbol":5,"time":884,"open":885,"high":300,"low":799,"close":886},"2026-01-30",73.41,73.04,{"symbol":5,"time":888,"open":309,"high":889,"low":457,"close":890},"2026-01-29",74.21,74,{"symbol":5,"time":892,"open":893,"high":218,"low":894,"close":895},"2026-01-28",73.67,72.66,73.36,{"symbol":5,"time":897,"open":898,"high":899,"low":241,"close":893},"2026-01-27",73.22,73.88,{"symbol":5,"time":901,"open":902,"high":903,"low":461,"close":904},"2026-01-26",72.95,74.01,73.34,{"symbol":5,"time":906,"open":472,"high":395,"low":907,"close":428},"2026-01-23",71.66,{"symbol":5,"time":909,"open":910,"high":911,"low":912,"close":913},"2026-01-22",71.74,75.98,70.78,73.92,{"symbol":5,"time":915,"open":916,"high":917,"low":918,"close":919},"2026-01-21",71.29,72.81,70.75,72.11,{"symbol":5,"time":921,"open":922,"high":923,"low":924,"close":254},"2026-01-20",68.77,71.33,68.54,{"symbol":5,"time":926,"open":927,"high":349,"low":928,"close":929},"2026-01-16",69.35,69.02,69.54,{"symbol":5,"time":931,"open":932,"high":933,"low":934,"close":935},"2026-01-15",69.65,70.06,68.97,69.24,{"symbol":5,"time":937,"open":938,"high":939,"low":940,"close":941},"2026-01-14",70.05,71.28,68.71,69.7,{"symbol":5,"time":943,"open":944,"high":945,"low":946,"close":829},"2026-01-13",70.89,70.92,68.47,{"symbol":5,"time":948,"open":763,"high":447,"low":949,"close":864},"2026-01-12",65.92,{"symbol":5,"time":951,"open":952,"high":953,"low":954,"close":955},"2026-01-09",68.61,68.89,65.6,67.4,{"symbol":5,"time":957,"open":958,"high":959,"low":338,"close":960},"2026-01-08",69.33,69.84,68.43,{"symbol":5,"time":962,"open":963,"high":945,"low":964,"close":965},"2026-01-07",69.76,69.12,70.1,{"symbol":5,"time":967,"open":968,"high":248,"low":338,"close":867},"2026-01-06",67.65,{"symbol":5,"time":970,"open":971,"high":972,"low":973,"close":968},"2026-01-05",66.64,67.94,65.19,{"symbol":5,"time":975,"open":976,"high":977,"low":978,"close":979},"2026-01-02",66.63,67.49,66.12,66.54,{"symbol":5,"time":981,"open":727,"high":982,"low":722,"close":983},"2025-12-31",67.15,66.37,{"symbol":5,"time":985,"open":986,"high":987,"low":988,"close":989},"2025-12-30",67.36,67.71,66.86,67.06,{"symbol":5,"time":991,"open":992,"high":993,"low":994,"close":995},"2025-12-29",67.59,68.18,67.12,67.47,{"symbol":5,"time":997,"open":998,"high":733,"low":999,"close":1000},"2025-12-26",67.45,67,67.57,{"symbol":5,"time":1002,"open":1003,"high":1004,"low":1005,"close":720},"2025-12-24",66.92,67.51,66.75,{"symbol":5,"time":1007,"open":986,"high":955,"low":1008,"close":988},"2025-12-23",66.35,{"symbol":5,"time":1010,"open":1011,"high":1012,"low":978,"close":1013},"2025-12-22",66.16,67.95,67.43,{"symbol":5,"time":1015,"open":1016,"high":1017,"low":1018,"close":1019},"2025-12-19",66.45,66.87,65.64,66.06,{"symbol":5,"time":1021,"open":709,"high":1022,"low":1023,"close":693},"2025-12-18",66.67,65.56,{"symbol":5,"time":1025,"open":1026,"high":1027,"low":1028,"close":1029},"2025-12-17",66.18,68.19,65.63,65.75,{"symbol":5,"time":1031,"open":1008,"high":999,"low":1032,"close":983},"2025-12-16",65.2,{"symbol":5,"time":1034,"open":720,"high":489,"low":1035,"close":1036},"2025-12-15",65.36,65.73,{"symbol":5,"time":1038,"open":1039,"high":1040,"low":1041,"close":1042},"2025-12-12",69.03,69.31,66.68,66.96,{"symbol":5,"time":1044,"open":725,"high":1045,"low":1046,"close":768},"2025-12-11",69.77,67.53,{"symbol":5,"time":1048,"open":1049,"high":1050,"low":1051,"close":1052},"2025-12-10",66.49,68.22,65.61,67.56,{"symbol":5,"time":1054,"open":954,"high":1055,"low":650,"close":1056},"2025-12-09",66.77,66.33,{"symbol":5,"time":1058,"open":755,"high":1059,"low":1060,"close":1061},"2025-12-08",66.04,64,65.62,{"symbol":5,"time":1063,"open":1064,"high":1005,"low":1065,"close":1066},"2025-12-05",65.38,65.15,65.49,{"symbol":5,"time":1068,"open":1069,"high":1070,"low":616,"close":1071},"2025-12-04",65.13,65.34,65.25,{"symbol":5,"time":1073,"open":1074,"high":1075,"low":616,"close":742},"2025-12-03",64.43,65.16,{"symbol":5,"time":1077,"open":497,"high":1078,"low":1079,"close":835},"2025-12-02",65.32,64.36,{"symbol":5,"time":1081,"open":1082,"high":617,"low":1083,"close":1084},"2025-12-01",62.79,62.32,63.52,{"symbol":5,"time":1086,"open":1087,"high":1088,"low":1089,"close":1090},"2025-11-28",62.57,63.95,62.23,63.47,{"symbol":5,"time":1092,"open":513,"high":591,"low":542,"close":1093},"2025-11-26",62.53,{"symbol":5,"time":1095,"open":694,"high":1060,"low":1096,"close":1097},"2025-11-25",61.43,61.69,{"symbol":5,"time":1099,"open":1100,"high":558,"low":1101,"close":1102},"2025-11-24",60.38,60.07,62.21,{"symbol":5,"time":1104,"open":1105,"high":1106,"low":1107,"close":1108},"2025-11-21",58.5,61.15,58.36,60.23,{"symbol":5,"time":1110,"open":1111,"high":1112,"low":1113,"close":1114},"2025-11-20",59.72,60.76,58.29,58.42,{"symbol":5,"time":1116,"open":1117,"high":1118,"low":1119,"close":1120},"2025-11-19",59.78,60.33,59.16,59.73,{"symbol":5,"time":1122,"open":1123,"high":1124,"low":1125,"close":1126},"2025-11-18",58.35,60.48,58.14,60.17,{"symbol":5,"time":1128,"open":1129,"high":1130,"low":1131,"close":1132},"2025-11-17",58.11,59.15,57.2,58.49,{"symbol":5,"time":1134,"open":1135,"high":1136,"low":1137,"close":1138},"2025-11-14",59.05,59.47,57.92,58.06,{"symbol":5,"time":1140,"open":1141,"high":1142,"low":1141,"close":1111},"2025-11-13",59.2,60.85,{"symbol":5,"time":1144,"open":1145,"high":1146,"low":1147,"close":1148},"2025-11-12",58.07,59.79,57.51,59.61,{"symbol":5,"time":1150,"open":1151,"high":1152,"low":1153,"close":1154},"2025-11-11",56.29,58.86,55.84,58.13,{"symbol":5,"time":1156,"open":1157,"high":1158,"low":1159,"close":1160},"2025-11-10",55.16,55.9,54.2,54.84,{"symbol":5,"time":1162,"open":1163,"high":1164,"low":1165,"close":1166},"2025-11-07",58.02,58.25,54.11,55,{"symbol":5,"time":1168,"open":1169,"high":1170,"low":1171,"close":1163},"2025-11-06",58.97,60,56.89,{"symbol":5,"time":1173,"open":1174,"high":1174,"low":1175,"close":1176},"2025-11-05",60.95,58.34,59.28,{"symbol":5,"time":1178,"open":1179,"high":1180,"low":1181,"close":1182},"2025-11-04",61.09,62.39,58.88,61.18,{"symbol":5,"time":1184,"open":1185,"high":1106,"low":1105,"close":1186},"2025-11-03",58.55,60.43,{"symbol":5,"time":1188,"open":1189,"high":536,"low":1190,"close":1191},"2025-10-31",59.19,56.45,58.22,{"symbol":5,"time":1193,"open":1194,"high":1195,"low":1196,"close":1197},"2025-10-30",68.36,69.17,68,68.2,{"symbol":5,"time":1199,"open":362,"high":1200,"low":1201,"close":993},"2025-10-29",69.1,67.8,{"symbol":5,"time":1203,"open":1204,"high":1204,"low":1205,"close":1206},"2025-10-28",70.67,66.42,69.23,{"symbol":5,"time":1208,"open":1209,"high":1210,"low":1211,"close":1212},"2025-10-27",70.87,71.12,69.82,70.63,{"symbol":5,"time":1214,"open":1215,"high":281,"low":1216,"close":1217},"2025-10-24",71.14,70.31,70.33,{"symbol":5,"time":1219,"open":1220,"high":477,"low":454,"close":343},"2025-10-23",70.7,{"symbol":5,"time":1222,"open":778,"high":1223,"low":363,"close":1220},"2025-10-22",71.99,{"symbol":5,"time":1225,"open":860,"high":1226,"low":1227,"close":363},"2025-10-21",69.83,67.99,{"symbol":5,"time":1229,"open":1230,"high":946,"low":1231,"close":960},"2025-10-20",67.05,66.7,{"symbol":5,"time":1233,"open":1234,"high":1235,"low":1236,"close":712},"2025-10-17",66.26,66.85,65.41,{"symbol":5,"time":1238,"open":722,"high":1041,"low":1239,"close":1056},"2025-10-16",64.99,{"symbol":5,"time":1241,"open":1008,"high":1242,"low":1243,"close":1236},"2025-10-15",66.61,64.9,{"symbol":5,"time":1245,"open":1246,"high":1247,"low":1248,"close":1249},"2025-10-14",63.85,67.29,63.2,66.21,{"symbol":5,"time":1251,"open":700,"high":983,"low":1252,"close":1032},"2025-10-13",64.93,{"symbol":5,"time":1254,"open":846,"high":1255,"low":1256,"close":1257},"2025-10-10",68.5,65.03,65.12,{"symbol":5,"time":1259,"open":1052,"high":360,"low":1260,"close":1261},"2025-10-09",67.24,68.08,{"symbol":5,"time":1263,"open":1264,"high":1265,"low":1243,"close":1266},"2025-10-08",65.96,67.88,67.78,{"symbol":5,"time":1268,"open":1055,"high":1013,"low":1269,"close":1270},"2025-10-07",65.88,66.03,{"symbol":5,"time":1272,"open":1273,"high":1196,"low":978,"close":1274},"2025-10-06",67.9,66.36,{"symbol":5,"time":1276,"open":1277,"high":1278,"low":983,"close":1230},"2025-10-03",66.78,67.63,{"symbol":5,"time":1280,"open":758,"high":1281,"low":1282,"close":649},"2025-10-02",66.82,64.67,{"symbol":5,"time":1284,"open":1285,"high":1286,"low":1287,"close":1288},"2025-10-01",67.21,67.86,63.53,66.08,{"symbol":5,"time":1290,"open":1231,"high":1291,"low":1026,"close":1247},"2025-09-30",67.61,{"symbol":5,"time":1293,"open":1294,"high":1295,"low":1296,"close":1297},"2025-09-29",67.34,67.37,65.18,66.46,{"symbol":5,"time":1299,"open":732,"high":1300,"low":482,"close":727},"2025-09-26",69.25,{"symbol":5,"time":1302,"open":1231,"high":1303,"low":1304,"close":1305},"2025-09-25",68.57,65.5,68.3,{"symbol":5,"time":1307,"open":1308,"high":479,"low":1309,"close":1310},"2025-09-24",68.27,67.14,67.5,{"symbol":5,"time":1312,"open":853,"high":345,"low":1313,"close":1197},"2025-09-23",68.03,{"symbol":5,"time":1315,"open":1316,"high":1317,"low":1318,"close":1319},"2025-09-22",67.69,70.5,66.57,69.51,{"symbol":5,"time":1321,"open":1322,"high":1323,"low":1324,"close":998},"2025-09-19",75,75.18,66.9,{"symbol":5,"time":1326,"open":1327,"high":1328,"low":1329,"close":1330},"2025-09-18",72.93,75.96,71.8,75.78,{"symbol":5,"time":1332,"open":1333,"high":1334,"low":1335,"close":1336},"2025-09-17",76.99,77.84,75.55,76.44,{"symbol":5,"time":1338,"open":1339,"high":1340,"low":1341,"close":1342},"2025-09-16",75.79,77.73,75.6,76.55,{"symbol":5,"time":1344,"open":1336,"high":1345,"low":1346,"close":1347},"2025-09-15",78.96,75.53,75.58,{"symbol":5,"time":1349,"open":1350,"high":1351,"low":1352,"close":1353},"2025-09-12",75.77,76.69,75.39,76.22,{"symbol":5,"time":1355,"open":1356,"high":1357,"low":1358,"close":1359},"2025-09-11",76.24,77.93,75.85,76,{"symbol":5,"time":1361,"open":1362,"high":1363,"low":291,"close":1359},"2025-09-10",77.97,78.28,{"symbol":5,"time":1365,"open":1366,"high":1367,"low":1366,"close":1368},"2025-09-09",77.61,79.2,78.4,{"symbol":5,"time":1370,"open":1371,"high":1372,"low":1373,"close":1374},"2025-09-08",79.35,79.65,77.74,78,{"symbol":5,"time":1376,"open":1377,"high":1378,"low":1379,"close":1380},"2025-09-05",80.88,81.6,79.48,80.51,{"symbol":5,"time":1382,"open":1367,"high":1383,"low":1384,"close":1385},"2025-09-04",81.64,78.68,80.76,{"symbol":5,"time":1387,"open":1388,"high":1389,"low":890,"close":1390},"2025-09-03",74.32,79.51,78.92,{"symbol":5,"time":1392,"open":1393,"high":1394,"low":425,"close":441},"2025-09-02",74.17,75.11,{"symbol":5,"time":1396,"open":1397,"high":1398,"low":221,"close":1399},"2025-08-29",75.08,75.8,75.34,{"symbol":5,"time":1401,"open":1402,"high":1403,"low":889,"close":1397},"2025-08-28",76.26,76.36,{"symbol":5,"time":1405,"open":1398,"high":1406,"low":1407,"close":1408},"2025-08-27",76.97,74.74,76.38,{"symbol":5,"time":1410,"open":399,"high":1411,"low":1412,"close":257},"2025-08-26",76.89,75.72,{"symbol":5,"time":1414,"open":1415,"high":1416,"low":1417,"close":1328},"2025-08-25",81.71,82.2,75.89,{"symbol":5,"time":1419,"open":1420,"high":1421,"low":1422,"close":1423},"2025-08-22",81.01,82.36,80.47,82.26,{"symbol":5,"time":1425,"open":1426,"high":1427,"low":1428,"close":1429},"2025-08-21",81.45,81.93,79.83,80.62,{"symbol":5,"time":1431,"open":1432,"high":1433,"low":1434,"close":1435},"2025-08-20",80.77,82.05,80.43,81.67,{"symbol":5,"time":1437,"open":1438,"high":1439,"low":1440,"close":1441},"2025-08-19",80.68,81.42,80.32,80.9,{"symbol":5,"time":1443,"open":1444,"high":1445,"low":1440,"close":1446},"2025-08-18",80.93,81.74,80.82,{"symbol":5,"time":1448,"open":1449,"high":1450,"low":1449,"close":1451},"2025-08-15",80.29,82.04,80.95,{"symbol":5,"time":1453,"open":1454,"high":1455,"low":1456,"close":1457},"2025-08-14",79.74,80.21,78.86,79.96,{"symbol":5,"time":1459,"open":1460,"high":1461,"low":1462,"close":1457},"2025-08-13",80.67,81.56,79.87,{"symbol":5,"time":1464,"open":1465,"high":1466,"low":1467,"close":1468},"2025-08-12",78.5,80.36,78.15,80.17,{"symbol":5,"time":1470,"open":1471,"high":1472,"low":1473,"close":1474},"2025-08-11",78.74,79.22,77.6,77.85,{"symbol":5,"time":1476,"open":1477,"high":1478,"low":1477,"close":1456},"2025-08-08",76.27,79.05,{"symbol":5,"time":1480,"open":1481,"high":1482,"low":1483,"close":1484},"2025-08-07",77.12,77.95,75.59,76.4,{"symbol":5,"time":1486,"open":1487,"high":1482,"low":1488,"close":1484},"2025-08-06",75.48,74.8,{"symbol":5,"time":1490,"open":1491,"high":1492,"low":1493,"close":1494},"2025-08-05",76.3,76.53,74.88,75.46,{"symbol":5,"time":1496,"open":1497,"high":1498,"low":1499,"close":399},"2025-08-04",79.9,80.22,75.94,{"symbol":5,"time":1501,"open":1502,"high":1503,"low":1504,"close":1505},"2025-08-01",80.57,80.86,78.93,79.28,{"symbol":5,"time":1507,"open":1508,"high":1509,"low":1510,"close":1432},"2025-07-31",85.7,87,80.46,{"symbol":5,"time":1512,"open":21,"high":1513,"low":1514,"close":1515},"2025-07-30",89.98,88.3,89.06,{"symbol":5,"time":1517,"open":1518,"high":1519,"low":1520,"close":21},"2025-07-29",89.64,89.96,88.97,{"symbol":5,"time":1522,"open":1523,"high":114,"low":1524,"close":176},"2025-07-28",88.99,88.63,{"symbol":5,"time":1526,"open":1527,"high":1528,"low":1529,"close":1523},"2025-07-25",87.22,89.07,86.69,{"symbol":5,"time":1531,"open":1532,"high":200,"low":1533,"close":1534},"2025-07-24",86.54,86.06,86.74,{"symbol":5,"time":1536,"open":1537,"high":1538,"low":1539,"close":1540},"2025-07-23",86.19,86.78,85.49,86.43,{"symbol":5,"time":1542,"open":1543,"high":1544,"low":1545,"close":1546},"2025-07-22",84.49,85.65,84.25,85.12,{"symbol":5,"time":1548,"open":1549,"high":1550,"low":1551,"close":1552},"2025-07-21",83.96,84.5,83.3,84.03,{"symbol":5,"time":1554,"open":213,"high":1555,"low":1556,"close":1557},"2025-07-18",84.78,83.23,83.89,{"symbol":5,"time":1559,"open":1560,"high":1561,"low":1562,"close":1563},"2025-07-17",84.09,85.9,83.54,84.1,{"symbol":5,"time":1565,"open":1539,"high":1566,"low":1567,"close":1568},"2025-07-16",85.57,83.85,84.13,{"symbol":5,"time":1570,"open":1571,"high":1572,"low":1573,"close":1555},"2025-07-15",86.03,86.14,84.67,{"symbol":5,"time":1575,"open":1576,"high":1577,"low":1578,"close":1579},"2025-07-14",83.42,85.61,82.96,85.33,{"symbol":5,"time":1581,"open":1579,"high":1582,"low":1583,"close":1584},"2025-07-11",85.35,83.05,83.37,{"symbol":5,"time":1586,"open":1587,"high":1588,"low":1589,"close":1590},"2025-07-10",85.24,85.92,84.06,85.46,{"symbol":5,"time":1592,"open":1593,"high":1594,"low":1595,"close":1596},"2025-07-09",84.14,85.2,82.73,84.87,{"symbol":5,"time":1598,"open":1599,"high":1600,"low":1601,"close":43},"2025-07-08",83.14,84.46,82.92,{"symbol":5,"time":1603,"open":1604,"high":1605,"low":1606,"close":1607},"2025-07-07",82.84,83.81,82.5,82.94,{"symbol":5,"time":1609,"open":1610,"high":1543,"low":1611,"close":1612},"2025-07-03",83.7,82.58,82.93,{"symbol":5,"time":1614,"open":37,"high":1615,"low":1616,"close":1617},"2025-07-02",84.73,82.79,83.58,{"symbol":5,"time":1619,"open":1620,"high":1621,"low":1622,"close":1617},"2025-07-01",83.18,85.62,82.75,{"symbol":5,"time":1624,"open":1625,"high":1626,"low":1627,"close":1628},"2025-06-30",85.77,87.49,85.56,87.29,{"symbol":5,"time":1630,"open":1631,"high":1632,"low":1633,"close":1634},"2025-06-27",85,87.48,84.84,86.33,{"symbol":5,"time":1636,"open":1637,"high":1638,"low":1639,"close":1640},"2025-06-26",84.95,86.07,84.8,85.04,{"symbol":5,"time":1642,"open":1643,"high":1644,"low":1645,"close":44},"2025-06-25",87.55,87.75,84.4,{"symbol":5,"time":1647,"open":1648,"high":1649,"low":1650,"close":1651},"2025-06-24",80.31,88.32,79.4,87.57,{"symbol":5,"time":1653,"open":1654,"high":1440,"low":1655,"close":1656},"2025-06-23",79.99,77.81,79.84,{"symbol":5,"time":1658,"open":1378,"high":1659,"low":1660,"close":1661},"2025-06-20",82.06,79.61,80,{"symbol":5,"time":1663,"open":1664,"high":1665,"low":1666,"close":1420},"2025-06-18",82.01,82.43,80.23,{"symbol":5,"time":1668,"open":1669,"high":1670,"low":1671,"close":1672},"2025-06-17",82.67,83.35,81.61,81.83,{"symbol":5,"time":1674,"open":61,"high":1610,"low":1675,"close":1676},"2025-06-16",82.27,83,{"symbol":5,"time":1678,"open":1679,"high":1680,"low":1681,"close":1682},"2025-06-13",81.69,83.17,81.39,81.99,{"symbol":5,"time":1684,"open":1685,"high":1686,"low":1687,"close":1688},"2025-06-12",83.09,83.61,82.02,82.85,{"symbol":5,"time":1690,"open":1691,"high":1539,"low":1692,"close":1693},"2025-06-11",85.01,82.9,82.99,{"symbol":5,"time":1695,"open":30,"high":38,"low":1696,"close":54},"2025-06-10",84.31,{"symbol":5,"time":1698,"open":1699,"high":203,"low":1700,"close":1701},"2025-06-09",86.91,85.09,85.68,{"symbol":5,"time":1703,"open":1704,"high":1705,"low":1706,"close":1707},"2025-06-06",86.73,87.91,85.83,86.67,{"symbol":5,"time":1709,"open":1710,"high":1532,"low":1596,"close":1711},"2025-06-05",85.78,85.74,{"symbol":5,"time":1713,"open":1714,"high":1715,"low":1716,"close":1577},"2025-06-04",86.87,87.24,85.59,{"symbol":5,"time":1718,"open":1539,"high":1719,"low":1550,"close":1720},"2025-06-03",87.33,86.79,{"symbol":5,"time":1722,"open":1723,"high":1724,"low":1563,"close":1725},"2025-06-02",85.44,85.88,85.51,{"symbol":5,"time":1727,"open":1728,"high":1729,"low":1730,"close":1731},"2025-05-30",86.76,86.8,84.85,85.8,{"symbol":5,"time":1733,"open":73,"high":1734,"low":56,"close":1735},"2025-05-29",87.67,84.86,{"symbol":5,"time":1737,"open":1587,"high":109,"low":1587,"close":1738},"2025-05-28",86.98,{"symbol":5,"time":1740,"open":1723,"high":1508,"low":1741,"close":1579},"2025-05-27",84.6,{"symbol":5,"time":1743,"open":1744,"high":1691,"low":1745,"close":56},"2025-05-23",83.94,83.48,{"symbol":5,"time":1747,"open":1748,"high":1749,"low":1750,"close":1751},"2025-05-22",84.9,85.31,84.28,84.83,{"symbol":5,"time":1753,"open":1540,"high":1509,"low":1550,"close":1754},"2025-05-21",84.89,{"symbol":5,"time":1756,"open":202,"high":73,"low":1724,"close":32},"2025-05-20",{"symbol":5,"time":1758,"open":1573,"high":1759,"low":1760,"close":1761},"2025-05-19",86.99,84.34,86.96,{"symbol":5,"time":1763,"open":1724,"high":1764,"low":44,"close":1765},"2025-05-16",86,85.48,{"symbol":5,"time":1767,"open":202,"high":1768,"low":1769,"close":1770},"2025-05-15",86.85,84.76,85.67,{"symbol":5,"time":1772,"open":1773,"high":1774,"low":1773,"close":1775},"2025-05-14",83.64,86.57,86.52,{"symbol":5,"time":1777,"open":1778,"high":1779,"low":1780,"close":1781},"2025-05-13",84.74,85.54,83.84,84.11,{"symbol":5,"time":1783,"open":1784,"high":1784,"low":1696,"close":1785},"2025-05-12",87.02,85.05,{"symbol":5,"time":1787,"open":1555,"high":1788,"low":1789,"close":1573},"2025-05-09",85.71,84.23,{"symbol":5,"time":1791,"open":1792,"high":1711,"low":1745,"close":1793},"2025-05-08",84,85.34,{"symbol":5,"time":1795,"open":1796,"high":1797,"low":1798,"close":1670},"2025-05-07",81.53,83.9,80.5,{"symbol":5,"time":1800,"open":1801,"high":1802,"low":1803,"close":1796},"2025-05-06",79.52,82.48,78.55,{"symbol":5,"time":1805,"open":1806,"high":1807,"low":1661,"close":1808},"2025-05-05",81.65,81.96,80.27,{"symbol":5,"time":1810,"open":1811,"high":1812,"low":300,"close":1813},"2025-05-02",75.26,81.88,81.62,{"symbol":5,"time":1815,"open":1816,"high":1817,"low":941,"close":463},"2025-05-01",71.38,71.71,{"symbol":5,"time":1819,"open":1204,"high":328,"low":363,"close":1816},"2025-04-30",{"symbol":5,"time":1821,"open":939,"high":1822,"low":1823,"close":321},"2025-04-29",71.46,70.29,{"symbol":5,"time":1825,"open":478,"high":1826,"low":858,"close":1827},"2025-04-28",72.6,71.18,{"symbol":5,"time":1829,"open":1830,"high":871,"low":1831,"close":907},"2025-04-25",70.85,70.36,{"symbol":5,"time":1833,"open":764,"high":864,"low":1834,"close":912},"2025-04-24",67.55,{"symbol":5,"time":1836,"open":1837,"high":854,"low":1838,"close":988},"2025-04-23",68.45,66.8,{"symbol":5,"time":1840,"open":1841,"high":1842,"low":1843,"close":1056},"2025-04-22",67.09,67.31,65.53,{"symbol":5,"time":1845,"open":1846,"high":850,"low":1847,"close":1848},"2025-04-21",68.07,65.11,66.11,{"symbol":5,"time":1850,"open":999,"high":1851,"low":1852,"close":1303},"2025-04-17",68.78,66.53,{"symbol":5,"time":1854,"open":1855,"high":1856,"low":489,"close":1857},"2025-04-16",68.84,69.69,68.73,{"symbol":5,"time":1859,"open":955,"high":1860,"low":1861,"close":1206},"2025-04-15",69.32,66.98,{"symbol":5,"time":1863,"open":1864,"high":1846,"low":1865,"close":1866},"2025-04-14",67.28,66.41,67.39,{"symbol":5,"time":1868,"open":1869,"high":733,"low":1239,"close":643},"2025-04-11",67.23,{"symbol":5,"time":1871,"open":826,"high":1872,"low":1297,"close":338},"2025-04-10",73.5,{"symbol":5,"time":1874,"open":1875,"high":1278,"low":1876,"close":698},"2025-04-09",60.09,59.62,{"symbol":5,"time":1878,"open":1879,"high":621,"low":1880,"close":1881},"2025-04-08",62.5,59.97,60.69,{"symbol":5,"time":1883,"open":1884,"high":587,"low":1885,"close":503},"2025-04-07",58.03,58,{"symbol":5,"time":1887,"open":1888,"high":1889,"low":1890,"close":1891},"2025-04-04",59.63,61.05,57.52,59.83,{"symbol":5,"time":1893,"open":1894,"high":654,"low":1895,"close":1896},"2025-04-03",64.89,61.48,61.8,{"symbol":5,"time":1898,"open":1899,"high":1900,"low":1899,"close":1901},"2025-04-02",66.32,68.52,68.14,{"symbol":5,"time":1903,"open":1904,"high":1905,"low":484,"close":739},"2025-04-01",67.85,68.4,{"symbol":5,"time":1907,"open":704,"high":762,"low":1908,"close":1909},"2025-03-31",66.25,68.29,{"symbol":5,"time":1911,"open":1912,"high":867,"low":1295,"close":1913},"2025-03-28",69.5,67.74,{"symbol":5,"time":1915,"open":1916,"high":380,"low":1917,"close":1918},"2025-03-27",71.98,69.41,69.47,{"symbol":5,"time":1920,"open":437,"high":1921,"low":1922,"close":1923},"2025-03-26",73.4,71.47,72.13,{"symbol":5,"time":1925,"open":1926,"high":1927,"low":427,"close":1928},"2025-03-25",75.24,76.01,73.55,{"symbol":5,"time":1930,"open":1931,"high":1932,"low":1933,"close":1934},"2025-03-24",75.05,75.81,74.6,75.32,{"symbol":5,"time":1936,"open":1393,"high":812,"low":282,"close":1937},"2025-03-21",73.8,{"symbol":5,"time":1939,"open":784,"high":1477,"low":427,"close":1394},"2025-03-20",{"symbol":5,"time":1941,"open":824,"high":224,"low":824,"close":1942},"2025-03-19",73.38,{"symbol":5,"time":1944,"open":305,"high":1945,"low":462,"close":1220},"2025-03-18",71.35,{"symbol":5,"time":1947,"open":1217,"high":1948,"low":1949,"close":1945},"2025-03-17",72.2,70.3,{"symbol":5,"time":1951,"open":1952,"high":1953,"low":1952,"close":779},"2025-03-14",68.59,70.77,{"symbol":5,"time":1955,"open":1220,"high":1956,"low":1305,"close":1957},"2025-03-13",70.72,68.48,{"symbol":5,"time":1959,"open":1827,"high":1960,"low":773,"close":1961},"2025-03-12",72.3,70.76,{"symbol":5,"time":1963,"open":1964,"high":1965,"low":928,"close":463},"2025-03-11",71.15,71.45,{"symbol":5,"time":1967,"open":1407,"high":432,"low":1968,"close":1956},"2025-03-10",70.47,{"symbol":5,"time":1970,"open":1389,"high":1440,"low":1971,"close":1334},"2025-03-07",76.82,{"symbol":5,"time":1973,"open":1974,"high":1975,"low":1976,"close":1389},"2025-03-06",80.44,81.75,79.09,{"symbol":5,"time":1978,"open":1979,"high":1562,"low":1980,"close":1807},"2025-03-05",82.61,81.5,{"symbol":5,"time":1982,"open":1983,"high":1572,"low":1984,"close":1985},"2025-03-04",85.76,81.77,82.42,{"symbol":5,"time":1987,"open":1988,"high":1989,"low":1990,"close":1991},"2025-03-03",88.67,88.74,85.64,85.99,{"symbol":5,"time":1993,"open":1994,"high":1995,"low":1720,"close":107},"2025-02-28",87.84,88.6,{"symbol":5,"time":1997,"open":1998,"high":95,"low":1999,"close":2000},"2025-02-27",89.44,87.73,87.81,{"symbol":5,"time":2002,"open":2003,"high":2004,"low":2005,"close":91},"2025-02-26",87.68,90.66,86.41,{"symbol":5,"time":2007,"open":2008,"high":2009,"low":27,"close":1649},"2025-02-25",90.71,91.87,{"symbol":5,"time":2011,"open":2012,"high":2013,"low":2014,"close":2015},"2025-02-24",88.82,91.22,88.5,90.75,{"symbol":5,"time":2017,"open":1995,"high":2018,"low":2019,"close":71},"2025-02-21",89.87,87.56,{"symbol":5,"time":2021,"open":2022,"high":2023,"low":2024,"close":152},"2025-02-20",89.45,89.84,88.36,{"symbol":5,"time":2026,"open":2027,"high":2028,"low":2029,"close":2030},"2025-02-19",90.77,91.74,89.12,89.68,{"symbol":5,"time":2032,"open":95,"high":2033,"low":2034,"close":2035},"2025-02-18",93.25,89.57,90.53,{"symbol":5,"time":2037,"open":1571,"high":2023,"low":1764,"close":1528},"2025-02-14",{"symbol":5,"time":2039,"open":1549,"high":2040,"low":2041,"close":1560},"2025-02-13",84.58,83.2,{"symbol":5,"time":2043,"open":2044,"high":2045,"low":2046,"close":2047},"2025-02-12",85.07,85.29,83.78,83.87,{"symbol":5,"time":2049,"open":2050,"high":2051,"low":2052,"close":2053},"2025-02-11",87.52,88.02,86.28,86.38,{"symbol":5,"time":2055,"open":2056,"high":18,"low":2057,"close":169},"2025-02-10",88.38,85.6,{"symbol":5,"time":2059,"open":2060,"high":2061,"low":109,"close":2062},"2025-02-07",88.52,88.72,88.08,{"symbol":5,"time":2064,"open":2065,"high":2066,"low":2067,"close":1649},"2025-02-06",88.85,89.58,87.66,{"symbol":5,"time":2069,"open":2070,"high":2071,"low":2072,"close":71},"2025-02-05",87.46,88.86,87.01,{"symbol":5,"time":2074,"open":1631,"high":2075,"low":1631,"close":2070},"2025-02-04",87.95,{"symbol":5,"time":2077,"open":2078,"high":2079,"low":1720,"close":2080},"2025-02-03",88,88.42,87.05,{"symbol":5,"time":2082,"open":1714,"high":2083,"low":65,"close":2084},"2025-01-31",88.29,86.83,{"symbol":5,"time":2086,"open":2087,"high":2088,"low":2087,"close":2089},"2025-01-30",86.61,88.7,87.62,{"symbol":5,"time":2091,"open":154,"high":2092,"low":2093,"close":1540},"2025-01-29",88.31,86.04,{"symbol":5,"time":2095,"open":2072,"high":72,"low":2096,"close":2097},"2025-01-28",86.65,88.35,{"symbol":5,"time":2099,"open":2100,"high":2101,"low":2102,"close":2103},"2025-01-27",88.58,89.59,87.35,87.53,{"symbol":5,"time":2105,"open":2078,"high":2106,"low":2107,"close":2108},"2025-01-24",88.87,87.16,88.75,{"symbol":5,"time":2110,"open":1784,"high":2111,"low":2112,"close":2113},"2025-01-23",87.86,86.62,87.7,{"symbol":5,"time":2115,"open":2116,"high":2117,"low":2118,"close":2119},"2025-01-22",85.85,88.21,85.72,87.09,{"symbol":5,"time":2121,"open":2122,"high":2080,"low":2044,"close":2123},"2025-01-21",86.27,86.32,{"symbol":5,"time":2125,"open":2123,"high":1634,"low":1557,"close":2126},"2025-01-17",84.38,{"symbol":5,"time":2128,"open":1676,"high":1539,"low":2129,"close":1633},"2025-01-16",82.44,{"symbol":5,"time":2131,"open":1468,"high":55,"low":2132,"close":2133},"2025-01-15",80.05,80.4,{"symbol":5,"time":2135,"open":2136,"high":2137,"low":2138,"close":2139},"2025-01-14",80.64,80.7,77.1,79.17,{"symbol":5,"time":2141,"open":2142,"high":2143,"low":274,"close":1656},"2025-01-13",82,82.24,{"symbol":5,"time":2145,"open":214,"high":2146,"low":2147,"close":2148},"2025-01-10",79.64,76.86,77.76,{"symbol":5,"time":2150,"open":2151,"high":2137,"low":2152,"close":2153},"2025-01-08",79.1,78.85,80.09,{"symbol":5,"time":2155,"open":1510,"high":1451,"low":2156,"close":1371},"2025-01-07",79.11,{"symbol":5,"time":2158,"open":2159,"high":197,"low":2146,"close":212},"2025-01-06",81.95,{"symbol":5,"time":2161,"open":2162,"high":2163,"low":420,"close":2164},"2025-01-03",79,81.22,81.07,{"symbol":5,"time":2166,"open":2167,"high":2168,"low":2169,"close":1465},"2025-01-02",77.87,79.97,77.66,{"symbol":5,"time":2171,"open":2172,"high":2173,"low":2174,"close":2175},"2024-12-31",78.62,78.78,77.33,77.77,{"symbol":5,"time":2177,"open":1505,"high":2178,"low":2179,"close":1374},"2024-12-30",79.6,77.67,{"symbol":5,"time":2181,"open":2182,"high":1798,"low":2183,"close":2184},"2024-12-27",80.03,79.63,80.24,{"symbol":5,"time":2186,"open":2187,"high":1460,"low":2188,"close":1502},"2024-12-26",79.54,79.25,{"symbol":5,"time":2190,"open":2191,"high":2192,"low":2193,"close":2184},"2024-12-24",79.56,80.83,78.59,{"symbol":5,"time":2195,"open":2196,"high":2197,"low":2198,"close":2187},"2024-12-23",78.9,80.25,77.8,{"symbol":5,"time":2200,"open":2201,"high":2202,"low":2201,"close":2203},"2024-12-20",75.47,81.51,80.04,{"symbol":5,"time":2205,"open":2206,"high":2207,"low":2208,"close":2209},"2024-12-19",75.64,76.28,74.5,75.82,{"symbol":5,"time":2211,"open":2212,"high":2213,"low":2214,"close":1811},"2024-12-18",77.26,77.57,75.23,{"symbol":5,"time":2216,"open":1491,"high":2217,"low":2218,"close":2198},"2024-12-17",78.38,76.05,{"symbol":5,"time":2220,"open":2221,"high":2222,"low":1931,"close":2223},"2024-12-16",76.87,77.42,76.41,{"symbol":5,"time":2225,"open":2226,"high":2227,"low":1971,"close":2228},"2024-12-13",78.6,78.72,77.19,{"symbol":5,"time":2230,"open":2231,"high":2232,"low":2233,"close":1504},"2024-12-12",80.18,80.96,77.83,{"symbol":5,"time":2235,"open":1428,"high":2236,"low":2237,"close":1422},"2024-12-11",81.12,79.41,{"symbol":5,"time":2239,"open":2240,"high":1441,"low":2241,"close":2237},"2024-12-10",78.79,77.9,{"symbol":5,"time":2243,"open":2244,"high":2156,"low":2245,"close":2246},"2024-12-09",78.09,77.55,78.41,{"symbol":5,"time":2248,"open":2249,"high":214,"low":2174,"close":2250},"2024-12-06",79.21,77.72,{"symbol":5,"time":2252,"open":2253,"high":2254,"low":2255,"close":1390},"2024-12-05",80.91,81,78.06,{"symbol":5,"time":2257,"open":1503,"high":1423,"low":2258,"close":1420},"2024-12-04",80.69,{"symbol":5,"time":2260,"open":2162,"high":2261,"low":2244,"close":2253},"2024-12-03",81.11,{"symbol":5,"time":2263,"open":416,"high":2231,"low":2264,"close":2265},"2024-12-02",77.5,79.31,{"symbol":5,"time":2267,"open":1368,"high":2268,"low":2269,"close":2270},"2024-11-29",79.37,77.89,77.99,{"symbol":5,"time":2272,"open":2273,"high":2172,"low":2274,"close":2275},"2024-11-27",78.43,77.18,78.1,{"symbol":5,"time":2277,"open":2278,"high":2279,"low":2280,"close":2281},"2024-11-26",78.65,79.38,76.94,77.94,{"symbol":5,"time":2283,"open":2284,"high":2285,"low":2286,"close":2233},"2024-11-25",74.2,78.22,73.27,{"symbol":5,"time":2288,"open":232,"high":253,"low":2289,"close":799},"2024-11-22",72.51,{"symbol":5,"time":2291,"open":2292,"high":2293,"low":2294,"close":2295},"2024-11-21",74.83,75.76,74.14,74.46,{"symbol":5,"time":2297,"open":2298,"high":2299,"low":2300,"close":1926},"2024-11-20",74.73,75.31,72.94,{"symbol":5,"time":2302,"open":394,"high":2303,"low":2304,"close":1493},"2024-11-19",76.61,74.65,{"symbol":5,"time":2306,"open":2307,"high":2308,"low":265,"close":1477},"2024-11-18",75.88,78.16,{"symbol":5,"time":2310,"open":2311,"high":2312,"low":280,"close":2307},"2024-11-15",75.51,78.11,{"symbol":5,"time":2314,"open":1826,"high":1330,"low":2315,"close":2316},"2024-11-14",71.75,74.68,{"symbol":5,"time":2318,"open":2295,"high":2319,"low":2320,"close":460},"2024-11-13",74.55,71.84,{"symbol":5,"time":2322,"open":344,"high":2201,"low":1206,"close":2323},"2024-11-12",74.34,{"symbol":5,"time":2325,"open":2326,"high":817,"low":866,"close":1216},"2024-11-11",70.07,{"symbol":5,"time":2328,"open":360,"high":2329,"low":769,"close":2330},"2024-11-08",70.99,69.96,{"symbol":5,"time":2332,"open":2333,"high":2334,"low":1316,"close":2335},"2024-11-07",68.79,68.98,68.91,{"symbol":5,"time":2337,"open":1211,"high":829,"low":1273,"close":952},"2024-11-06",{"symbol":5,"time":2339,"open":1856,"high":1856,"low":2340,"close":360},"2024-11-05",68.37,{"symbol":5,"time":2342,"open":2343,"high":2344,"low":932,"close":941},"2024-11-04",70.88,71.01,{"symbol":5,"time":2346,"open":965,"high":361,"low":354,"close":2347},"2024-11-01",70.35,{"symbol":5,"time":2349,"open":477,"high":821,"low":323,"close":249},"2024-10-31",{"symbol":5,"time":2351,"open":474,"high":2352,"low":361,"close":1329},"2024-10-30",72.56,{"symbol":5,"time":2354,"open":787,"high":2355,"low":2343,"close":2356},"2024-10-29",72.58,72.24,{"symbol":5,"time":2358,"open":2359,"high":1933,"low":379,"close":474},"2024-10-28",73.48,{"symbol":5,"time":2361,"open":1921,"high":2362,"low":2343,"close":2363},"2024-10-25",76.06,73.44,{"symbol":5,"time":2365,"open":2366,"high":280,"low":782,"close":232},"2024-10-24",73.21,{"symbol":5,"time":2368,"open":2369,"high":2370,"low":1948,"close":2371},"2024-10-23",72.32,73.23,72.48,{"symbol":5,"time":2373,"open":474,"high":276,"low":2320,"close":788},"2024-10-22",{"symbol":5,"time":2375,"open":2376,"high":2377,"low":2378,"close":377},"2024-10-21",71.87,73.79,71.81,{"symbol":5,"time":2380,"open":1912,"high":2381,"low":2382,"close":324},"2024-10-18",72.4,69.26,{"symbol":5,"time":2384,"open":2385,"high":2386,"low":2387,"close":2388},"2024-10-17",69.9,70.4,69.2,69.55,{"symbol":5,"time":2390,"open":992,"high":2330,"low":2391,"close":2385},"2024-10-16",67.58,{"symbol":5,"time":2393,"open":360,"high":2394,"low":845,"close":727},"2024-10-15",69.09,{"symbol":5,"time":2396,"open":831,"high":831,"low":1027,"close":2397},"2024-10-14",69.18,{"symbol":5,"time":2399,"open":345,"high":837,"low":2400,"close":2401},"2024-10-11",69.06,69.21,{"symbol":5,"time":2403,"open":2404,"high":2405,"low":1303,"close":2406},"2024-10-10",69.16,70,69.56,{"symbol":5,"time":2408,"open":1195,"high":772,"low":2409,"close":2410},"2024-10-09",68.83,69.62,{"symbol":5,"time":2412,"open":334,"high":866,"low":1303,"close":2413},"2024-10-08",69.43,{"symbol":5,"time":2415,"open":715,"high":2416,"low":2417,"close":2418},"2024-10-07",69.57,67.81,68.62,{"symbol":5,"time":2420,"open":1016,"high":2421,"low":2422,"close":2423},"2024-10-04",68.99,66.22,68.11,{"symbol":5,"time":2425,"open":1281,"high":982,"low":2426,"close":651},"2024-10-03",65.58,{"symbol":5,"time":2428,"open":2429,"high":2430,"low":2431,"close":727},"2024-10-02",65.7,67.19,64.76,{"symbol":5,"time":2433,"open":1866,"high":1866,"low":610,"close":722},"2024-10-01",{"symbol":5,"time":2435,"open":2436,"high":1308,"low":2437,"close":845},"2024-09-30",67.77,66.5,{"symbol":5,"time":2439,"open":1305,"high":761,"low":1309,"close":1247},"2024-09-27",{"symbol":5,"time":2441,"open":999,"high":987,"low":1056,"close":1046},"2024-09-26",{"symbol":5,"time":2443,"open":952,"high":860,"low":1899,"close":2444},"2024-09-25",66.73,{"symbol":5,"time":2446,"open":773,"high":2405,"low":373,"close":2447},"2024-09-24",68.66,{"symbol":5,"time":2449,"open":1968,"high":945,"low":2450,"close":941},"2024-09-23",69.61,{"symbol":5,"time":2452,"open":2453,"high":2453,"low":2454,"close":832},"2024-09-20",71.91,69.71,{"symbol":5,"time":2456,"open":2343,"high":457,"low":367,"close":372},"2024-09-19",{"symbol":5,"time":2458,"open":2459,"high":1212,"low":2460,"close":344},"2024-09-18",69.4,69.08,{"symbol":5,"time":2462,"open":2463,"high":2464,"low":1952,"close":768},"2024-09-17",69.99,70.97,{"symbol":5,"time":2466,"open":2467,"high":2468,"low":2469,"close":2470},"2024-09-16",70.42,71.52,69.93,70.09,{"symbol":5,"time":2472,"open":934,"high":2385,"low":1901,"close":1319},"2024-09-13",{"symbol":5,"time":2474,"open":946,"high":2475,"low":1294,"close":2476},"2024-09-12",69.3,68.82,{"symbol":5,"time":2478,"open":2479,"high":2480,"low":988,"close":946},"2024-09-11",68.38,68.56,{"symbol":5,"time":2482,"open":1226,"high":2483,"low":2484,"close":373},"2024-09-10",70.01,68.06,{"symbol":5,"time":2486,"open":2487,"high":2488,"low":769,"close":2454},"2024-09-09",68.87,71.56,{"symbol":5,"time":2490,"open":935,"high":2491,"low":491,"close":952},"2024-09-06",69.27,{"symbol":5,"time":2493,"open":332,"high":2494,"low":2495,"close":2496},"2024-09-05",69.8,67.52,69.05,{"symbol":5,"time":2498,"open":1965,"high":1817,"low":958,"close":1211},"2024-09-04",{"symbol":5,"time":2500,"open":2335,"high":2501,"low":2335,"close":777},"2024-09-03",73.28,{"symbol":5,"time":2503,"open":2405,"high":832,"low":2421,"close":2504},"2024-08-30",69.34,{"symbol":5,"time":2506,"open":1964,"high":477,"low":2507,"close":2410},"2024-08-29",69.45,{"symbol":5,"time":2509,"open":865,"high":2510,"low":1216,"close":249},"2024-08-28",72.22,{"symbol":5,"time":2512,"open":2294,"high":2513,"low":438,"close":2356},"2024-08-27",74.31,{"symbol":5,"time":2515,"open":2516,"high":1322,"low":2517,"close":893},"2024-08-26",73.66,73.51,{"symbol":5,"time":2519,"open":816,"high":2520,"low":281,"close":2521},"2024-08-23",75.19,74.07,{"symbol":5,"time":2523,"open":893,"high":2524,"low":2525,"close":871},"2024-08-22",74.56,72.18,{"symbol":5,"time":2527,"open":2528,"high":2528,"low":2529,"close":2530},"2024-08-21",73.75,72.15,73.2,{"symbol":5,"time":2532,"open":1359,"high":2533,"low":2534,"close":2535},"2024-08-20",77.58,72.39,72.85,{"symbol":5,"time":2537,"open":2538,"high":2175,"low":2208,"close":2539},"2024-08-19",74.78,77.69,{"symbol":5,"time":2541,"open":443,"high":2298,"low":2289,"close":2304},"2024-08-16",{"symbol":5,"time":2543,"open":2464,"high":2544,"low":2385,"close":777},"2024-08-15",72.46,{"symbol":5,"time":2546,"open":2386,"high":2547,"low":332,"close":938},"2024-08-14",71.02,{"symbol":5,"time":2549,"open":2344,"high":2529,"low":2550,"close":2547},"2024-08-13",70.37,{"symbol":5,"time":2552,"open":963,"high":2553,"low":853,"close":2554},"2024-08-12",72.12,71.27,{"symbol":5,"time":2556,"open":2488,"high":457,"low":2410,"close":963},"2024-08-09",{"symbol":5,"time":2558,"open":2494,"high":2559,"low":2494,"close":477},"2024-08-08",71.76,{"symbol":5,"time":2561,"open":468,"high":299,"low":374,"close":1860},"2024-08-07",{"symbol":5,"time":2563,"open":2564,"high":2565,"low":2566,"close":405},"2024-08-06",72.92,77.32,72.69,{"symbol":5,"time":2568,"open":2404,"high":2569,"low":2570,"close":2571},"2024-08-05",75.15,68.81,72.43,{"symbol":5,"time":2573,"open":2507,"high":377,"low":2335,"close":1960},"2024-08-02",{"symbol":5,"time":2575,"open":846,"high":386,"low":2423,"close":2576},"2024-08-01",70.32,{"symbol":5,"time":2578,"open":2385,"high":2343,"low":999,"close":2579},"2024-07-31",67.82,{"symbol":5,"time":2581,"open":924,"high":2582,"low":2579,"close":941},"2024-07-30",70.8,{"symbol":5,"time":2584,"open":1256,"high":2585,"low":2586,"close":2587},"2024-07-29",68.93,64.17,67.48,{"symbol":5,"time":2589,"open":722,"high":2590,"low":2591,"close":1060},"2024-07-26",67.44,62.34,{"symbol":5,"time":2593,"open":2594,"high":2595,"low":2596,"close":2597},"2024-07-25",111.17,112.55,107.56,107.85,{"symbol":5,"time":2599,"open":2600,"high":2601,"low":2602,"close":2603},"2024-07-24",111.97,113.08,110,111.94,{"symbol":5,"time":2605,"open":2606,"high":2607,"low":2608,"close":2609},"2024-07-23",111.65,113.28,110.44,112.13,{"symbol":5,"time":2611,"open":2612,"high":2613,"low":2614,"close":2606},"2024-07-22",112.76,113.25,110.75,{"symbol":5,"time":2616,"open":2617,"high":2618,"low":2619,"close":2620},"2024-07-19",111.73,112.16,110.04,111.66,{"symbol":5,"time":2622,"open":2623,"high":2624,"low":2625,"close":2626},"2024-07-18",114.49,116.35,110.65,110.7,{"symbol":5,"time":2628,"open":2629,"high":2630,"low":2631,"close":2632},"2024-07-17",116.04,117.19,114.58,114.61,{"symbol":5,"time":2634,"open":2635,"high":2636,"low":2637,"close":2638},"2024-07-16",112.93,116.12,112.08,116.06,{"symbol":5,"time":2640,"open":2641,"high":2642,"low":2643,"close":2644},"2024-07-15",113.54,114.77,112.05,113.01,{"symbol":5,"time":2646,"open":2647,"high":2648,"low":2649,"close":2650},"2024-07-12",112.65,115.34,111.67,114.06,{"symbol":5,"time":2652,"open":2653,"high":2654,"low":2655,"close":2656},"2024-07-11",111.13,113.8,110.8,112.66,{"symbol":5,"time":2658,"open":2659,"high":2660,"low":2661,"close":2662},"2024-07-10",110.84,111.29,109.42,110.79,{"symbol":5,"time":2664,"open":2665,"high":2666,"low":2608,"close":2659},"2024-07-09",111.32,111.52,{"symbol":5,"time":2668,"open":2669,"high":2669,"low":2670,"close":2671},"2024-07-08",113.5,110.63,110.97,{"symbol":5,"time":2673,"open":2594,"high":2674,"low":2675,"close":2676},"2024-07-05",113.83,110.03,113.69,{"symbol":5,"time":2678,"open":2679,"high":2680,"low":2681,"close":2682},"2024-07-03",112.4,112.49,109.81,110.91,{"symbol":5,"time":2684,"open":2685,"high":2601,"low":2686,"close":2680},"2024-07-02",112.17,111,{"symbol":5,"time":2688,"open":2689,"high":2690,"low":2686,"close":2685},"2024-07-01",113,115.3,{"symbol":5,"time":2692,"open":2693,"high":2631,"low":2694,"close":2695},"2024-06-28",114.29,111.86,113.38,{"symbol":5,"time":2697,"open":2698,"high":2699,"low":2680,"close":2700},"2024-06-27",112.69,114.97,114.54,{"symbol":5,"time":2702,"open":2703,"high":2674,"low":2704,"close":2705},"2024-06-26",110.28,110.16,113.51,{"symbol":5,"time":2707,"open":2708,"high":2709,"low":2710,"close":2711},"2024-06-25",111.36,111.82,108.71,110.31,{"symbol":5,"time":2713,"open":2714,"high":2715,"low":2716,"close":2717},"2024-06-24",116.41,116.6,109.75,110.57,{"symbol":5,"time":2719,"open":2720,"high":2721,"low":2722,"close":2723},"2024-06-21",117.18,117.27,114.22,116.64,{"symbol":5,"time":2725,"open":2726,"high":2727,"low":2728,"close":2729},"2024-06-20",116.94,117.12,115.49,116.07,{"symbol":5,"time":2731,"open":2732,"high":2733,"low":2734,"close":2723},"2024-06-18",116.53,117.49,116.13,{"symbol":5,"time":2736,"open":2737,"high":2738,"low":2739,"close":2732},"2024-06-17",115.18,117.91,114.65,{"symbol":5,"time":2741,"open":2742,"high":2743,"low":2744,"close":2745},"2024-06-14",113.55,116.01,113.23,115.95,{"symbol":5,"time":2747,"open":2748,"high":2749,"low":2750,"close":2751},"2024-06-13",115.16,116.33,113.67,113.81,{"symbol":5,"time":2753,"open":2715,"high":2754,"low":2755,"close":2756},"2024-06-12",118.8,115.96,117.2,{"symbol":5,"time":2758,"open":2759,"high":2760,"low":2761,"close":2762},"2024-06-11",116.92,118.12,115.72,116.9,{"symbol":5,"time":2764,"open":2765,"high":2766,"low":2767,"close":2768},"2024-06-10",115.05,116.96,114.62,116.57,{"symbol":5,"time":2770,"open":2771,"high":2772,"low":2773,"close":2774},"2024-06-07",114.73,116.58,114.24,115.79,{"symbol":5,"time":2776,"open":2777,"high":2778,"low":2779,"close":2690},"2024-06-06",117.5,118.18,114.2,{"symbol":5,"time":2781,"open":2782,"high":2783,"low":2638,"close":2784},"2024-06-05",116.77,120.48,118.08,{"symbol":5,"time":2786,"open":2787,"high":2788,"low":2789,"close":2790},"2024-06-04",115.63,117.06,114.68,116.71,{"symbol":5,"time":2792,"open":2793,"high":2794,"low":2795,"close":2796},"2024-06-03",118.16,118.38,114.33,115.23,{"symbol":5,"time":2798,"open":2799,"high":2800,"low":2801,"close":2802},"2024-05-31",120.15,121.47,116.26,118.77,{"symbol":5,"time":2804,"open":2805,"high":2805,"low":2756,"close":2806},"2024-05-30",127.61,118.4,{"symbol":5,"time":2808,"open":2809,"high":2810,"low":2811,"close":2812},"2024-05-29",126.82,128.63,126.19,127.64,{"symbol":5,"time":2814,"open":2815,"high":2816,"low":2817,"close":2818},"2024-05-28",126.7,128.04,125.15,127.38,{"symbol":5,"time":2820,"open":2821,"high":2822,"low":2823,"close":2824},"2024-05-24",125.82,128.24,124.54,127.37,{"symbol":5,"time":2826,"open":2827,"high":2827,"low":2828,"close":2829},"2024-05-23",129.97,125.37,125.6,{"symbol":5,"time":2831,"open":2832,"high":2833,"low":2834,"close":2835},"2024-05-22",130.73,131.76,130.1,130.53,{"symbol":5,"time":2837,"open":2838,"high":2839,"low":2840,"close":2841},"2024-05-21",131.1,131.56,129.91,130.84,{"symbol":5,"time":2843,"open":2844,"high":2845,"low":2846,"close":2847},"2024-05-20",131.69,132.09,129.69,130.69,{"symbol":5,"time":2849,"open":2850,"high":2851,"low":2852,"close":2853},"2024-05-17",131.72,132.26,130.16,131.36,{"symbol":5,"time":2855,"open":2856,"high":2857,"low":2858,"close":2859},"2024-05-16",129.79,132.2,129.28,131.91,{"symbol":5,"time":2861,"open":2862,"high":2863,"low":2864,"close":2865},"2024-05-15",126.58,130.22,126,129.71,{"symbol":5,"time":2867,"open":2868,"high":2862,"low":2869,"close":2870},"2024-05-14",125.03,124.25,125.97,{"symbol":5,"time":2872,"open":2873,"high":2873,"low":2874,"close":2875},"2024-05-13",128.23,124.75,124.95,{"symbol":5,"time":2877,"open":2878,"high":2879,"low":2880,"close":2881},"2024-05-10",128.14,129.3,126.72,127.05,{"symbol":5,"time":2883,"open":2884,"high":2885,"low":2886,"close":2878},"2024-05-09",128.17,130.48,127.62,{"symbol":5,"time":2888,"open":2889,"high":2890,"low":2891,"close":2892},"2024-05-08",130.18,130.36,127.04,127.42,{"symbol":5,"time":2894,"open":2895,"high":2896,"low":2897,"close":2834},"2024-05-07",129.6,130.32,128.99,{"symbol":5,"time":2899,"open":2900,"high":2901,"low":2902,"close":2903},"2024-05-06",128.52,129.94,127.79,129.65,{"symbol":5,"time":2905,"open":2906,"high":2907,"low":2908,"close":2909},"2024-05-03",127.22,129.22,126.91,128.37,{"symbol":5,"time":2911,"open":2912,"high":2913,"low":2914,"close":2915},"2024-05-02",127.03,127.88,124.61,126.65,{"symbol":5,"time":2917,"open":2918,"high":2919,"low":2920,"close":2921},"2024-05-01",126.21,128.74,123.52,125.88,{"symbol":5,"time":2923,"open":2924,"high":2925,"low":2926,"close":2927},"2024-04-30",126.25,128.65,125.08,127.39,{"symbol":5,"time":2929,"open":2817,"high":2930,"low":2931,"close":2932},"2024-04-29",128.51,123.08,125.81,{"symbol":5,"time":2934,"open":2935,"high":2936,"low":2937,"close":2938},"2024-04-26",132.5,138.81,124.08,124.34,{"symbol":5,"time":2940,"open":2941,"high":2942,"low":2943,"close":2944},"2024-04-25",138.91,139.24,134.39,138.01,{"symbol":5,"time":2946,"open":2947,"high":2948,"low":2949,"close":2950},"2024-04-24",132.79,138.5,132.47,137.87,{"symbol":5,"time":2952,"open":2953,"high":2954,"low":2955,"close":2956},"2024-04-23",131.47,135.31,131,134,{"symbol":5,"time":2958,"open":2959,"high":2960,"low":2961,"close":2962},"2024-04-22",131.26,132.36,129.74,131.52,{"symbol":5,"time":2964,"open":2965,"high":2966,"low":2967,"close":2968},"2024-04-19",134.64,135.06,129.17,130.71,{"symbol":5,"time":2970,"open":2971,"high":2972,"low":2973,"close":2974},"2024-04-18",134.36,135.99,133.58,134.3,{"symbol":5,"time":2976,"open":2977,"high":2978,"low":2979,"close":2980},"2024-04-17",136.07,136.64,132.88,133.86,{"symbol":5,"time":2982,"open":2983,"high":2984,"low":2985,"close":2986},"2024-04-16",135.29,137.82,133.21,136.52,{"symbol":5,"time":2988,"open":2989,"high":2944,"low":2990,"close":2991},"2024-04-15",137.81,134.5,134.56,{"symbol":5,"time":2993,"open":2994,"high":2995,"low":2996,"close":2997},"2024-04-12",138.02,138.77,134.28,136.14,{"symbol":5,"time":2999,"open":3000,"high":3001,"low":3002,"close":3003},"2024-04-11",140.1,141.25,138.15,139.62,{"symbol":5,"time":3005,"open":2936,"high":3006,"low":3007,"close":3008},"2024-04-10",140.65,137.42,140.32,{"symbol":5,"time":3010,"open":3011,"high":3012,"low":3013,"close":3014},"2024-04-09",140.78,141.99,138.53,140.45,{"symbol":5,"time":3016,"open":3017,"high":3018,"low":3019,"close":3020},"2024-04-08",139.53,140.91,137.47,139.94,{"symbol":5,"time":3022,"open":3023,"high":3024,"low":3025,"close":3026},"2024-04-05",133.13,139.11,131.74,138.93,{"symbol":5,"time":3028,"open":3029,"high":3030,"low":3031,"close":3032},"2024-04-04",139.56,139.71,133.23,133.34,{"symbol":5,"time":3034,"open":3035,"high":3036,"low":3037,"close":3038},"2024-04-03",136.73,139.96,136.59,138.51,{"symbol":5,"time":3040,"open":3041,"high":3042,"low":3043,"close":3044},"2024-04-02",136.33,137.99,135.21,136.65,{"symbol":5,"time":3046,"open":3047,"high":3003,"low":3048,"close":3049},"2024-04-01",138.79,136.98,137.94,{"symbol":5,"time":3051,"open":3052,"high":3053,"low":3038,"close":3054},"2024-03-28",139.98,140.8,138.7,{"symbol":5,"time":3056,"open":3057,"high":3058,"low":3059,"close":3060},"2024-03-27",141.55,141.87,138.12,139.48,{"symbol":5,"time":3062,"open":3063,"high":3064,"low":2948,"close":3065},"2024-03-26",140.69,142,139.93,{"symbol":5,"time":3067,"open":3068,"high":3069,"low":3068,"close":3000},"2024-03-25",133.39,140.88,{"symbol":5,"time":3071,"open":3072,"high":3073,"low":2853,"close":3074},"2024-03-22",133.54,134.38,133.18,{"symbol":5,"time":3076,"open":3077,"high":3078,"low":3079,"close":3080},"2024-03-21",133.48,136.45,133.15,133.41,{"symbol":5,"time":3082,"open":3083,"high":3084,"low":3085,"close":3086},"2024-03-20",134.87,135.81,131.31,132.53,{"symbol":5,"time":3088,"open":3089,"high":3090,"low":3091,"close":3092},"2024-03-19",133.83,134.33,131.64,134.17,{"symbol":5,"time":3094,"open":3095,"high":3096,"low":3097,"close":3098},"2024-03-18",131.68,135.58,131.51,134.72,{"symbol":5,"time":3100,"open":3101,"high":3102,"low":3103,"close":3104},"2024-03-15",130.95,131.82,128.62,130.46,{"symbol":5,"time":3106,"open":3107,"high":3108,"low":3109,"close":3110},"2024-03-14",132.44,133,128.72,129.5,{"symbol":5,"time":3112,"open":3113,"high":3114,"low":3115,"close":3095},"2024-03-13",136.1,137.46,131.53,{"symbol":5,"time":3117,"open":3108,"high":3035,"low":3118,"close":3119},"2024-03-12",130.74,135.38,{"symbol":5,"time":3121,"open":3122,"high":3123,"low":3124,"close":3125},"2024-03-11",134.65,136.4,133.01,133.04,{"symbol":5,"time":3127,"open":2956,"high":3128,"low":3129,"close":3130},"2024-03-08",136.25,132.33,135.25,{"symbol":5,"time":3132,"open":3133,"high":3134,"low":2851,"close":3135},"2024-03-07",135.6,137.93,133.24,{"symbol":5,"time":3137,"open":3138,"high":3139,"low":3140,"close":3141},"2024-03-06",126.1,133.94,124.12,133.72,{"symbol":5,"time":3143,"open":2931,"high":3144,"low":3145,"close":3146},"2024-03-05",123.91,120.9,121.78,{"symbol":5,"time":3148,"open":3149,"high":3150,"low":3151,"close":3152},"2024-03-04",121.76,124.3,120.51,122.3,{"symbol":5,"time":3154,"open":3155,"high":3156,"low":2676,"close":3157},"2024-03-01",114.37,122.23,121.74,{"symbol":5,"time":3159,"open":3160,"high":3161,"low":3162,"close":3163},"2024-02-29",115.09,115.56,114.03,115.07,{"symbol":5,"time":3165,"open":3166,"high":3167,"low":3168,"close":2722},"2024-02-28",115.61,115.71,113.05,{"symbol":5,"time":3170,"open":3171,"high":3172,"low":3173,"close":3174},"2024-02-27",116.25,116.42,114.55,115.32,{"symbol":5,"time":3176,"open":2624,"high":3177,"low":3178,"close":3179},"2024-02-26",118.19,115.85,116.17,{"symbol":5,"time":3181,"open":3182,"high":3183,"low":2743,"close":2801},"2024-02-23",117.13,118.49,{"symbol":5,"time":3185,"open":3186,"high":3187,"low":3188,"close":2777},"2024-02-22",117.55,118,115.36,{"symbol":5,"time":3190,"open":3191,"high":3192,"low":2690,"close":3193},"2024-02-21",117,117.96,116.39,{"symbol":5,"time":3195,"open":3196,"high":3197,"low":3196,"close":3198},"2024-02-20",116.73,119.1,117.87,{"symbol":5,"time":3200,"open":3201,"high":3202,"low":3203,"close":3204},"2024-02-16",116.83,118.81,116.32,117.05,{"symbol":5,"time":3206,"open":3207,"high":3208,"low":3209,"close":3210},"2024-02-15",117.08,118.51,116.05,117.69,{"symbol":5,"time":3212,"open":3213,"high":3214,"low":3215,"close":3216},"2024-02-14",117.03,117.7,114.96,116.75,{"symbol":5,"time":3218,"open":3219,"high":3220,"low":2801,"close":3213},"2024-02-13",116.52,120.24,{"symbol":5,"time":3222,"open":3223,"high":3224,"low":3225,"close":3226},"2024-02-12",119.53,120.5,117.14,118.42,{"symbol":5,"time":3228,"open":3229,"high":3230,"low":3231,"close":3232},"2024-02-09",123,124.99,120.29,120.47,{"symbol":5,"time":3234,"open":3235,"high":2824,"low":3236,"close":2881},"2024-02-08",127.2,125.21,{"symbol":5,"time":3238,"open":3239,"high":3240,"low":3241,"close":3242},"2024-02-07",124.92,127.13,124.28,126.61,{"symbol":5,"time":3244,"open":3245,"high":3246,"low":3247,"close":3239},"2024-02-06",121.81,124.98,120.43,{"symbol":5,"time":3249,"open":3250,"high":3251,"low":3252,"close":3253},"2024-02-05",120.71,121.8,119.6,121.23,{"symbol":5,"time":3255,"open":3256,"high":3257,"low":3258,"close":3259},"2024-02-02",122.21,122.45,119.63,120.96,{"symbol":5,"time":3261,"open":3262,"high":3263,"low":3264,"close":3265},"2024-02-01",122.15,123.87,119.92,122.6,{"symbol":5,"time":3267,"open":3253,"high":3268,"low":3269,"close":3270},"2024-01-31",123.06,120.12,121.35,{"symbol":5,"time":3272,"open":3273,"high":3274,"low":3275,"close":3276},"2024-01-30",123.14,123.24,120.6,120.79,{"symbol":5,"time":3278,"open":3279,"high":3280,"low":3281,"close":2869},"2024-01-29",121.88,124.26,119.55,{"symbol":5,"time":3283,"open":3284,"high":3285,"low":3286,"close":3287},"2024-01-26",126.07,126.39,119.71,121.96,{"symbol":5,"time":3289,"open":3290,"high":3291,"low":3292,"close":3293},"2024-01-25",129.14,129.39,125.24,126.51,{"symbol":5,"time":3295,"open":3296,"high":3297,"low":3298,"close":2892},"2024-01-24",128.1,128.56,125.74,{"symbol":5,"time":3300,"open":3301,"high":3302,"low":3303,"close":3304},"2024-01-23",129.15,129.32,125.39,127.12,{"symbol":5,"time":3306,"open":3307,"high":3308,"low":2925,"close":3309},"2024-01-22",129.2,130.31,129.29,{"symbol":5,"time":3311,"open":3304,"high":3312,"low":3313,"close":3314},"2024-01-19",127.99,125.06,127.29,{"symbol":5,"time":3316,"open":3317,"high":3318,"low":3319,"close":3320},"2024-01-18",126.26,128,125.3,127.45,{"symbol":5,"time":3322,"open":3229,"high":3323,"low":3324,"close":3325},"2024-01-17",125.53,122.54,125.45,{"symbol":5,"time":3327,"open":3328,"high":3329,"low":3330,"close":3331},"2024-01-16",123.59,124.94,121.29,124.46,{"symbol":5,"time":3333,"open":3334,"high":3335,"low":3336,"close":3337},"2024-01-12",128.93,130,124.06,125,{"symbol":5,"time":3339,"open":3340,"high":3341,"low":2880,"close":3334},"2024-01-11",127.97,130.3,{"symbol":5,"time":3343,"open":3344,"high":3118,"low":3340,"close":3318},"2024-01-10",130.04,{"symbol":5,"time":3346,"open":3347,"high":3348,"low":3349,"close":3350},"2024-01-09",128.81,132.03,128.38,129.7,{"symbol":5,"time":3352,"open":3353,"high":2896,"low":3354,"close":3355},"2024-01-08",125.71,123.67,129.63,{"symbol":5,"time":3357,"open":3358,"high":3230,"low":3224,"close":3359},"2024-01-05",121.27,123.98,{"symbol":5,"time":3361,"open":3362,"high":3363,"low":3364,"close":3365},"2024-01-04",120.03,122.8,119.86,121.83,{"symbol":5,"time":3367,"open":3368,"high":3368,"low":3369,"close":3370},"2024-01-03",123.44,119.65,120.27,{"symbol":5,"time":3372,"open":3373,"high":3374,"low":3375,"close":3376},"2024-01-02",123.15,126.23,122.4,123.09,{"symbol":5,"time":3378,"open":3379,"high":3380,"low":3381,"close":3382},"2023-12-29",123.78,124.78,123.65,124.09,{"symbol":5,"time":3384,"open":3385,"high":3386,"low":3387,"close":3388},"2023-12-28",124.31,125.72,123.51,124.16,{"symbol":5,"time":3390,"open":3391,"high":2869,"low":3392,"close":3393},"2023-12-27",124.02,122.26,123.73,{"symbol":5,"time":3395,"open":3396,"high":3397,"low":3279,"close":3398},"2023-12-26",123.3,123.86,123.55,{"symbol":5,"time":3400,"open":3401,"high":3402,"low":3403,"close":3404},"2023-12-22",122.38,122.61,120.23,122.17,{"symbol":5,"time":3406,"open":3407,"high":3408,"low":3409,"close":3363},"2023-12-21",118.59,122.92,118.36,{"symbol":5,"time":3411,"open":3412,"high":3413,"low":3414,"close":2723},"2023-12-20",122.48,123.29,115.64,{"symbol":5,"time":3416,"open":3417,"high":3418,"low":3419,"close":3413},"2023-12-19",123.63,124.58,122.91,{"symbol":5,"time":3421,"open":3422,"high":3423,"low":3281,"close":3424},"2023-12-18",121.85,124.5,123.35,{"symbol":5,"time":3426,"open":3427,"high":3428,"low":3429,"close":3430},"2023-12-15",123.02,123.57,121.08,122.59,{"symbol":5,"time":3432,"open":3433,"high":3434,"low":3435,"close":3436},"2023-12-14",123.42,126.37,122.34,123.1,{"symbol":5,"time":3438,"open":3439,"high":3401,"low":3440,"close":3441},"2023-12-13",119.14,118.43,122.29,{"symbol":5,"time":3443,"open":3444,"high":3445,"low":3446,"close":3447},"2023-12-12",118.54,120.11,116.81,119.16,{"symbol":5,"time":3449,"open":3450,"high":3451,"low":3452,"close":3453},"2023-12-11",117.66,118.69,115.38,117.9,{"symbol":5,"time":3455,"open":3456,"high":3457,"low":2759,"close":3458},"2023-12-08",118.48,119.39,116.97,{"symbol":5,"time":3460,"open":3461,"high":3462,"low":3463,"close":3464},"2023-12-07",118.3,119.48,117.51,118.89,{"symbol":5,"time":3466,"open":3467,"high":3468,"low":3469,"close":3470},"2023-12-06",117.74,119.06,116.38,117.94,{"symbol":5,"time":3472,"open":3473,"high":3474,"low":3414,"close":2756},"2023-12-05",116.37,117.82,{"symbol":5,"time":3476,"open":3171,"high":3477,"low":3478,"close":3479},"2023-12-04",118.79,116.2,118.24,{"symbol":5,"time":3481,"open":2773,"high":2777,"low":2644,"close":3482},"2023-12-01",116.62,{"symbol":5,"time":3484,"open":2726,"high":3485,"low":3486,"close":3487},"2023-11-30",117.26,114.86,115.52,{"symbol":5,"time":3489,"open":2695,"high":3490,"low":2689,"close":3491},"2023-11-29",117.44,116.18,{"symbol":5,"time":3493,"open":3494,"high":3495,"low":2660,"close":3496},"2023-11-28",113.37,113.77,112.2,{"symbol":5,"time":3498,"open":3499,"high":3160,"low":3500,"close":3501},"2023-11-27",112.07,112.03,113.98,{"symbol":5,"time":3503,"open":2655,"high":2751,"low":2608,"close":3504},"2023-11-24",112.95,{"symbol":5,"time":3506,"open":2602,"high":2643,"low":2661,"close":2655},"2023-11-22",{"symbol":5,"time":3508,"open":3509,"high":3510,"low":3511,"close":3512},"2023-11-21",108.42,109.65,107.81,108.96,{"symbol":5,"time":3514,"open":3515,"high":3516,"low":3517,"close":3512},"2023-11-20",104.39,109.2,104.06,{"symbol":5,"time":3519,"open":3520,"high":3521,"low":3522,"close":3523},"2023-11-17",104.93,106.74,104.31,104.97,{"symbol":5,"time":3525,"open":3526,"high":3527,"low":3526,"close":3528},"2023-11-16",102,105.19,104.77,{"symbol":5,"time":3530,"open":3531,"high":3532,"low":3533,"close":3534},"2023-11-15",101.38,104.25,100.86,102.11,{"symbol":5,"time":3536,"open":3537,"high":3538,"low":3539,"close":3531},"2023-11-14",100,103.85,99.26,{"symbol":5,"time":3541,"open":3542,"high":3543,"low":3544,"close":3545},"2023-11-13",96.8,100.57,94.55,98.35,{"symbol":5,"time":3547,"open":3548,"high":3549,"low":3550,"close":3551},"2023-11-10",93.61,95.07,91.59,94.05,{"symbol":5,"time":3553,"open":3554,"high":3555,"low":3556,"close":3557},"2023-11-09",93.27,95.29,91.71,92.4,{"symbol":5,"time":3559,"open":3560,"high":3561,"low":3562,"close":3563},"2023-11-08",95.22,95.57,91.49,92.76,{"symbol":5,"time":3565,"open":3566,"high":3567,"low":3568,"close":3569},"2023-11-07",95.81,97.62,95.09,95.19,{"symbol":5,"time":3571,"open":3572,"high":3573,"low":3574,"close":3575},"2023-11-06",97.78,98.91,94.34,94.84,{"symbol":5,"time":3577,"open":3578,"high":3579,"low":3580,"close":3581},"2023-11-03",96.57,99.01,96.07,97.46,{"symbol":5,"time":3583,"open":3575,"high":3584,"low":3585,"close":3586},"2023-11-02",95.83,92.07,93.67,{"symbol":5,"time":3588,"open":25,"high":3589,"low":2000,"close":3590},"2023-11-01",94.41,94.13,{"symbol":5,"time":3592,"open":3593,"high":3594,"low":3595,"close":103},"2023-10-31",85.73,89.47,85.41,{"symbol":5,"time":3597,"open":3598,"high":3599,"low":3600,"close":3601},"2023-10-30",90.16,90.59,84.71,84.91,{"symbol":5,"time":3603,"open":3604,"high":3605,"low":2122,"close":110},"2023-10-27",92.73,92.99,{"symbol":5,"time":3607,"open":3608,"high":1789,"low":1444,"close":3609},"2023-10-26",84.18,81.09,{"symbol":5,"time":3611,"open":2116,"high":3612,"low":3613,"close":3614},"2023-10-25",86.37,83.06,84.35,{"symbol":5,"time":3616,"open":3617,"high":3618,"low":3619,"close":3620},"2023-10-24",85.4,86.84,85.26,86.35,{"symbol":5,"time":3622,"open":3623,"high":3624,"low":2057,"close":3625},"2023-10-23",85.75,87.98,86.02,{"symbol":5,"time":3627,"open":3625,"high":2102,"low":1765,"close":3628},"2023-10-20",85.97,{"symbol":5,"time":3630,"open":190,"high":1632,"low":1686,"close":2093},"2023-10-19",{"symbol":5,"time":3632,"open":3633,"high":3634,"low":3635,"close":3636},"2023-10-18",81.49,85.27,81.47,84.12,{"symbol":5,"time":3638,"open":3639,"high":3640,"low":3641,"close":3642},"2023-10-17",77.38,82.56,76.81,80.49,{"symbol":5,"time":3644,"open":2533,"high":3645,"low":3646,"close":3647},"2023-10-16",80.19,76.17,78.95,{"symbol":5,"time":3649,"open":1322,"high":1336,"low":259,"close":3650},"2023-10-13",76.19,{"symbol":5,"time":3652,"open":3653,"high":3654,"low":252,"close":3655},"2023-10-12",79.69,80.14,75.49,{"symbol":5,"time":3657,"open":1696,"high":3658,"low":3659,"close":3660},"2023-10-11",85.02,77.91,78.97,{"symbol":5,"time":3662,"open":189,"high":3663,"low":2261,"close":3664},"2023-10-10",86.4,85.21,{"symbol":5,"time":3666,"open":183,"high":3667,"low":3668,"close":1685},"2023-10-09",83.32,80.8,{"symbol":5,"time":3670,"open":3671,"high":190,"low":2164,"close":3672},"2023-10-06",82.55,83.22,{"symbol":5,"time":3674,"open":3675,"high":3675,"low":3668,"close":1792},"2023-10-05",88.1,{"symbol":5,"time":3677,"open":3678,"high":135,"low":1779,"close":2113},"2023-10-04",91.16,{"symbol":5,"time":3680,"open":3586,"high":3681,"low":3682,"close":3683},"2023-10-03",94.36,90.24,90.94,{"symbol":5,"time":3685,"open":3686,"high":3687,"low":3688,"close":3544},"2023-10-02",92.86,96.18,91.8,{"symbol":5,"time":3690,"open":3691,"high":3692,"low":3693,"close":3694},"2023-09-29",97.37,97.58,93.13,93.3,{"symbol":5,"time":3696,"open":3697,"high":3698,"low":3699,"close":3700},"2023-09-28",92.09,96.17,91.63,95.46,{"symbol":5,"time":3702,"open":174,"high":3703,"low":174,"close":3697},"2023-09-27",92.94,{"symbol":5,"time":3705,"open":1621,"high":1989,"low":1793,"close":3706},"2023-09-26",88.62,{"symbol":5,"time":3708,"open":3709,"high":1527,"low":1749,"close":1533},"2023-09-25",87.13,{"symbol":5,"time":3711,"open":3712,"high":72,"low":200,"close":3713},"2023-09-22",88.4,87.5,{"symbol":5,"time":3715,"open":90,"high":3716,"low":2065,"close":3717},"2023-09-21",92.38,89.08,[3719,3725,3730,3735,3740,3745,3750,3755,3760,3765,3770,3775,3780,3785,3789,3794,3799,3804,3809,3814,3819,3822,3827,3831,3836,3841,3846,3851,3856,3861,3866,3871,3876,3881,3886,3891,3896,3901,3906,3911,3916,3921,3926,3931,3936,3941,3946,3951,3956,3961,3966,3971,3976,3981,3985,3990,3994,3999,4004,4008,4012,4017,4022,4027,4032,4037,4042,4047,4052,4057,4062,4067,4071,4076,4081,4085,4090,4095,4099,4104,4109,4114,4119,4124,4129,4134,4138,4143,4148,4153,4157,4161,4166,4171,4175,4180,4185,4190,4195,4200,4205,4210,4215,4220,4225,4230,4235,4239,4244,4249,4254,4259,4264,4269,4274,4279,4284,4289,4294,4299,4304,4309,4314,4319,4324,4329,4334,4339,4344,4349,4354,4359,4364,4369,4374,4379,4384,4389,4394,4399,4404,4409,4414,4419,4424,4429,4434,4439,4444,4449,4454,4458,4463,4468,4473,4478,4483,4488,4493,4497,4502,4506,4511,4516,4521,4526,4531,4536,4540,4543,4548,4553,4557,4561,4564,4568,4572,4577,4580,4585,4590,4595,4600,4604,4609,4614,4618,4622,4626,4631,4636,4641,4645,4650,4654,4659,4664,4669,4674,4679,4683,4688,4693,4698,4703,4708,4713,4718,4723,4727,4731,4736,4739,4744,4749,4754,4759,4763,4765,4769,4774,4779,4783,4788,4792,4797,4802,4807,4810,4815,4820,4825,4830,4833,4838,4843,4848,4852,4857,4861,4866,4870,4875,4880,4885,4890,4895,4900,4905,4909,4913,4917,4922,4927,4932,4937,4942,4947,4952,4957,4962,4966,4971,4976,4981,4986,4990],{"symbol":3720,"time":17,"open":3721,"high":3722,"low":3723,"close":3724},"SPY",761.31,762,757.97,761.69,{"symbol":3720,"time":23,"open":3726,"high":3727,"low":3728,"close":3729},763.15,763.57,759.96,762.6,{"symbol":3720,"time":29,"open":3731,"high":3732,"low":3733,"close":3734},759.5,761.67,749.6,754.05,{"symbol":3720,"time":34,"open":3736,"high":3737,"low":3738,"close":3739},760.12,760.35,756.15,757.39,{"symbol":3720,"time":40,"open":3741,"high":3742,"low":3743,"close":3744},759,763.52,757.93,760.88,{"symbol":3720,"time":46,"open":3746,"high":3747,"low":3748,"close":3749},764.72,766.38,763.6,764.29,{"symbol":3720,"time":52,"open":3751,"high":3752,"low":3753,"close":3754},758.03,760.11,756.64,757.83,{"symbol":3720,"time":58,"open":3756,"high":3757,"low":3758,"close":3759},764.08,764.47,760.94,762.4,{"symbol":3720,"time":64,"open":3761,"high":3762,"low":3763,"close":3764},769.07,769.7,765.14,765.96,{"symbol":3720,"time":70,"open":3766,"high":3767,"low":3768,"close":3769},772.01,772.87,769,770.19,{"symbol":3720,"time":76,"open":3771,"high":3772,"low":3773,"close":3774},767.9,774.03,767.45,773.17,{"symbol":3720,"time":82,"open":3776,"high":3777,"low":3778,"close":3779},762.45,766.43,761.73,765.16,{"symbol":3720,"time":88,"open":3781,"high":3782,"low":3783,"close":3784},762.01,764.67,759.48,761.78,{"symbol":3720,"time":94,"open":3786,"high":3787,"low":3746,"close":3788},767.33,768,767.05,{"symbol":3720,"time":100,"open":3790,"high":3791,"low":3792,"close":3793},771.76,775.3,768.31,769.35,{"symbol":3720,"time":106,"open":3795,"high":3796,"low":3797,"close":3798},768.5,772.36,767.16,771.1,{"symbol":3720,"time":112,"open":3800,"high":3801,"low":3802,"close":3803},764.73,767.35,763.93,766.08,{"symbol":3720,"time":118,"open":3805,"high":3806,"low":3807,"close":3808},766.16,766.78,763.05,765.91,{"symbol":3720,"time":123,"open":3810,"high":3811,"low":3812,"close":3813},764.78,765.22,762.08,763.47,{"symbol":3720,"time":128,"open":3815,"high":3816,"low":3817,"close":3818},766.05,767.85,764.17,765.72,{"symbol":3720,"time":133,"open":3764,"high":3820,"low":3821,"close":3729},768.15,762.04,{"symbol":3720,"time":139,"open":3823,"high":3824,"low":3825,"close":3826},770.36,772.47,768.1,769.06,{"symbol":3720,"time":145,"open":3828,"high":3829,"low":3830,"close":3773},768.7,769.5,766.92,{"symbol":3720,"time":151,"open":3832,"high":3833,"low":3834,"close":3835},776.18,776.78,772.51,772.67,{"symbol":3720,"time":157,"open":3837,"high":3838,"low":3839,"close":3840},778.54,778.8,775.43,776.34,{"symbol":3720,"time":161,"open":3842,"high":3843,"low":3844,"close":3845},774.87,779.37,774.11,777.88,{"symbol":3720,"time":166,"open":3847,"high":3848,"low":3849,"close":3850},774.71,774.9,771.28,772.49,{"symbol":3720,"time":172,"open":3852,"high":3853,"low":3854,"close":3855},774.53,774.61,769.2,770.56,{"symbol":3720,"time":178,"open":3857,"high":3858,"low":3859,"close":3860},772.6,775.05,771.62,773.03,{"symbol":3720,"time":182,"open":3862,"high":3863,"low":3864,"close":3865},771.02,773.92,769.61,773.26,{"symbol":3720,"time":188,"open":3867,"high":3868,"low":3869,"close":3870},770.21,771.82,767.46,768.56,{"symbol":3720,"time":194,"open":3872,"high":3873,"low":3874,"close":3875},775.85,776.85,769.51,769.79,{"symbol":3720,"time":199,"open":3877,"high":3878,"low":3879,"close":3880},760.63,773.41,760.52,771.33,{"symbol":3720,"time":205,"open":3882,"high":3883,"low":3884,"close":3885},749.44,758.58,748.8,757.67,{"symbol":3720,"time":211,"open":3887,"high":3888,"low":3889,"close":3890},744.68,748.9,737.68,747.03,{"symbol":3720,"time":217,"open":3892,"high":3893,"low":3894,"close":3895},736.05,742.45,734.59,741.69,{"symbol":3720,"time":223,"open":3897,"high":3898,"low":3899,"close":3900},739.97,742.68,729.1,729.46,{"symbol":3720,"time":229,"open":3902,"high":3903,"low":3904,"close":3905},739.19,742.79,735.98,740.86,{"symbol":3720,"time":234,"open":3907,"high":3908,"low":3909,"close":3910},744.91,745.53,735.87,739.09,{"symbol":3720,"time":239,"open":3912,"high":3913,"low":3914,"close":3915},738.51,743.72,737.29,738.93,{"symbol":3720,"time":245,"open":3917,"high":3918,"low":3919,"close":3920},739.37,742.56,735.21,738.18,{"symbol":3720,"time":251,"open":3922,"high":3923,"low":3924,"close":3925},746.62,750.02,746.37,747.41,{"symbol":3720,"time":256,"open":3927,"high":3928,"low":3929,"close":3930},746.29,749.04,744.18,748.28,{"symbol":3720,"time":261,"open":3932,"high":3933,"low":3934,"close":3935},747.06,748.73,741.51,742.09,{"symbol":3720,"time":267,"open":3937,"high":3938,"low":3939,"close":3940},742.08,747.29,740.8,743.29,{"symbol":3720,"time":273,"open":3942,"high":3943,"low":3944,"close":3945},752.76,754.57,747.88,750.72,{"symbol":3720,"time":279,"open":3947,"high":3948,"low":3949,"close":3950},754.24,755.58,750.2,754.81,{"symbol":3720,"time":284,"open":3952,"high":3953,"low":3954,"close":3955},750.91,753.34,748.66,751.83,{"symbol":3720,"time":290,"open":3957,"high":3958,"low":3959,"close":3960},752.47,753.91,748,749.17,{"symbol":3720,"time":296,"open":3962,"high":3963,"low":3964,"close":3965},752.05,755.42,748.1,754.95,{"symbol":3720,"time":302,"open":3967,"high":3968,"low":3969,"close":3970},747.35,751.97,745.59,751.71,{"symbol":3720,"time":308,"open":3972,"high":3973,"low":3974,"close":3975},743.16,746.15,739.51,745.4,{"symbol":3720,"time":314,"open":3977,"high":3978,"low":3979,"close":3980},750.22,750.96,745.21,747.71,{"symbol":3720,"time":320,"open":3982,"high":3983,"low":3925,"close":3984},748.74,752.41,751.28,{"symbol":3720,"time":326,"open":3986,"high":3987,"low":3988,"close":3989},747.4,751.31,740.03,744.78,{"symbol":3720,"time":330,"open":3991,"high":3882,"low":3992,"close":3993},745,742.38,745.76,{"symbol":3720,"time":336,"open":3995,"high":3996,"low":3997,"close":3998},741.29,748.02,740.89,746.77,{"symbol":3720,"time":341,"open":4000,"high":4001,"low":4002,"close":4003},736.53,741.56,732.09,741,{"symbol":3720,"time":347,"open":4005,"high":4000,"low":4006,"close":4007},728.95,716.58,728.99,{"symbol":3720,"time":353,"open":4009,"high":3917,"low":4010,"close":4011},738.91,729.6,734.3,{"symbol":3720,"time":359,"open":4013,"high":4014,"low":4015,"close":4016},735.17,739.95,730.84,733.24,{"symbol":3720,"time":365,"open":4018,"high":4019,"low":4020,"close":4021},733.81,739.63,732.3,733.58,{"symbol":3720,"time":370,"open":4023,"high":4024,"low":4025,"close":4026},747.7,750.18,743.13,744.39,{"symbol":3720,"time":376,"open":4028,"high":4029,"low":4030,"close":4031},747.76,748.23,743.86,746.74,{"symbol":3720,"time":382,"open":4033,"high":4034,"low":4035,"close":4036},751.29,752.15,739.22,740.96,{"symbol":3720,"time":388,"open":4038,"high":4039,"low":4040,"close":4041},754.55,755.44,749.88,750.33,{"symbol":3720,"time":393,"open":4043,"high":4044,"low":4045,"close":4046},751.85,756.68,751.76,754.83,{"symbol":3720,"time":398,"open":4048,"high":4049,"low":4050,"close":4051},740.71,744.44,735.03,741.75,{"symbol":3720,"time":402,"open":4053,"high":4054,"low":4055,"close":4056},728.76,740,724.41,737.76,{"symbol":3720,"time":407,"open":4058,"high":4059,"low":4060,"close":4061},733.39,738.38,725.33,725.43,{"symbol":3720,"time":413,"open":4063,"high":4064,"low":4065,"close":4066},743.63,746.9,722.59,737.05,{"symbol":3720,"time":418,"open":4068,"high":4069,"low":4070,"close":4035},743.36,745.34,738.19,{"symbol":3720,"time":424,"open":4072,"high":4073,"low":4074,"close":4075},752.31,752.82,735.53,737.55,{"symbol":3720,"time":430,"open":4077,"high":4078,"low":4079,"close":4080},752.1,758.31,751.47,757.09,{"symbol":3720,"time":436,"open":4082,"high":4083,"low":4084,"close":3947},758.15,758.8,753.57,{"symbol":3720,"time":440,"open":4086,"high":4087,"low":4088,"close":4089},757.03,760.4,756.75,759.57,{"symbol":3720,"time":445,"open":4091,"high":4092,"low":4093,"close":4094},755.36,760.28,754.69,758.54,{"symbol":3720,"time":449,"open":4096,"high":4097,"low":4093,"close":4098},755.9,758.08,756.48,{"symbol":3720,"time":453,"open":4100,"high":4101,"low":4102,"close":4103},750.25,755.15,749.23,754.6,{"symbol":3720,"time":459,"open":4105,"high":4106,"low":4107,"close":4108},750.88,751.38,748.22,750.46,{"symbol":3720,"time":465,"open":4110,"high":4111,"low":4112,"close":4113},750.01,752.13,748.37,750.59,{"symbol":3720,"time":470,"open":4115,"high":4116,"low":4117,"close":4118},746.24,748.94,744.48,745.64,{"symbol":3720,"time":476,"open":4120,"high":4121,"low":4122,"close":4123},738.64,744.87,737.03,742.72,{"symbol":3720,"time":481,"open":4125,"high":4126,"low":4127,"close":4128},735.71,741.87,733.89,741.25,{"symbol":3720,"time":487,"open":4130,"high":4131,"low":4132,"close":4133},734.78,737.65,731.53,733.73,{"symbol":3720,"time":493,"open":4135,"high":4136,"low":4058,"close":4137},739.83,741.42,738.65,{"symbol":3720,"time":499,"open":4139,"high":4140,"low":4141,"close":4142},741.79,743.46,737.96,739.17,{"symbol":3720,"time":505,"open":4144,"high":4145,"low":4146,"close":4147},743.65,749.53,743.56,748.17,{"symbol":3720,"time":511,"open":4149,"high":4150,"low":4151,"close":4152},738.47,743.91,735.47,742.31,{"symbol":3720,"time":517,"open":4154,"high":4155,"low":4156,"close":3920},736.89,738.84,731.83,{"symbol":3720,"time":523,"open":4158,"high":4159,"low":4158,"close":4160},736.45,740.79,739.3,{"symbol":3720,"time":529,"open":4162,"high":4163,"low":4164,"close":4165},734.93,738.08,734.57,737.62,{"symbol":3720,"time":535,"open":4167,"high":4168,"low":4169,"close":4170},735.05,736.13,729.75,731.58,{"symbol":3720,"time":540,"open":4172,"high":3894,"low":4173,"close":4174},728.16,727.82,733.83,{"symbol":3720,"time":545,"open":4176,"high":4177,"low":4178,"close":4179},721.77,725.04,721.49,723.77,{"symbol":3720,"time":551,"open":4181,"high":4182,"low":4183,"close":4184},720.07,722.12,714.99,718.01,{"symbol":3720,"time":556,"open":4186,"high":4187,"low":4188,"close":4189},721.25,724.87,720.47,720.65,{"symbol":3720,"time":562,"open":4191,"high":4192,"low":4193,"close":4194},714.63,719.79,710.45,718.66,{"symbol":3720,"time":568,"open":4196,"high":4197,"low":4198,"close":4199},711,712.2,708.37,711.58,{"symbol":3720,"time":573,"open":4201,"high":4202,"low":4203,"close":4204},711.82,712.88,709.25,711.69,{"symbol":3720,"time":579,"open":4206,"high":4207,"low":4208,"close":4209},713.17,715.63,712.3,715.17,{"symbol":3720,"time":585,"open":4211,"high":4212,"low":4213,"close":4214},710.75,714.47,709.01,713.94,{"symbol":3720,"time":590,"open":4216,"high":4217,"low":4218,"close":4219},709.5,712.36,702.28,708.45,{"symbol":3720,"time":596,"open":4221,"high":4222,"low":4223,"close":4224},709.15,711.45,708.22,711.21,{"symbol":3720,"time":602,"open":4226,"high":4227,"low":4228,"close":4229},710.28,711.28,702.64,704.08,{"symbol":3720,"time":608,"open":4231,"high":4232,"low":4233,"close":4234},708.78,709.91,706.14,708.72,{"symbol":3720,"time":614,"open":4233,"high":4236,"low":4237,"close":4238},712.39,705.76,710.14,{"symbol":3720,"time":619,"open":4240,"high":4241,"low":4242,"close":4243},701.06,702.78,698.53,701.66,{"symbol":3720,"time":625,"open":4245,"high":4246,"low":4247,"close":4248},695.26,700.28,694.2,699.94,{"symbol":3720,"time":629,"open":4250,"high":4251,"low":4252,"close":4253},687.69,694.58,687.66,694.46,{"symbol":3720,"time":635,"open":4255,"high":4256,"low":4257,"close":4258},677.41,686.3,676.58,686.1,{"symbol":3720,"time":641,"open":4260,"high":4261,"low":4262,"close":4263},681.32,682.03,678.45,679.46,{"symbol":3720,"time":647,"open":4265,"high":4266,"low":4267,"close":4268},674.84,681.16,673.77,679.91,{"symbol":3720,"time":653,"open":4270,"high":4271,"low":4272,"close":4273},676.39,677.08,671.46,676.01,{"symbol":3720,"time":659,"open":4275,"high":4276,"low":4277,"close":4278},656.65,659.61,651.06,659.22,{"symbol":3720,"time":665,"open":4280,"high":4281,"low":4282,"close":4283},655.86,659.72,655.52,658.93,{"symbol":3720,"time":671,"open":4285,"high":4286,"low":4287,"close":4288},646.42,658.2,645.11,655.83,{"symbol":3720,"time":676,"open":4290,"high":4291,"low":4292,"close":4293},653.9,658.52,653,655.24,{"symbol":3720,"time":682,"open":4295,"high":4296,"low":4297,"close":4298},638.94,651.54,637.98,650.34,{"symbol":3720,"time":687,"open":4300,"high":4301,"low":4302,"close":4303},640.11,640.37,629.28,631.97,{"symbol":3720,"time":692,"open":4305,"high":4306,"low":4307,"close":4308},642.5,642.66,633.11,634.09,{"symbol":3720,"time":697,"open":4310,"high":4311,"low":4312,"close":4313},652.06,654.85,644.82,645.09,{"symbol":3720,"time":703,"open":4315,"high":4316,"low":4317,"close":4318},658.67,660.89,654.24,656.82,{"symbol":3720,"time":708,"open":4320,"high":4321,"low":4322,"close":4323},651.32,657.03,649.88,653.18,{"symbol":3720,"time":714,"open":4325,"high":4326,"low":4327,"close":4328},658.07,662.62,653.94,655.38,{"symbol":3720,"time":719,"open":4330,"high":4331,"low":4332,"close":4333},656.51,656.69,644.72,648.57,{"symbol":3720,"time":724,"open":4335,"high":4336,"low":4337,"close":4338},656.97,662.98,655.17,659.8,{"symbol":3720,"time":730,"open":4340,"high":4341,"low":4342,"close":4343},668.36,669.72,661.19,661.43,{"symbol":3720,"time":735,"open":4345,"high":4346,"low":4347,"close":4348},672.39,674.44,669.7,670.79,{"symbol":3720,"time":741,"open":4350,"high":4351,"low":4352,"close":4353},668.38,672.07,667.12,669.03,{"symbol":3720,"time":747,"open":4355,"high":4356,"low":4357,"close":4358},669.27,672.34,661.36,662.29,{"symbol":3720,"time":752,"open":4360,"high":4361,"low":4362,"close":4363},671.16,671.65,665.87,666.06,{"symbol":3720,"time":757,"open":4365,"high":4366,"low":4367,"close":4368},677.58,680.08,673.34,676.33,{"symbol":3720,"time":760,"open":4370,"high":4371,"low":4372,"close":4373},677.72,683.36,674.76,677.18,{"symbol":3720,"time":766,"open":4375,"high":4376,"low":4377,"close":4378},666.39,679.92,662.39,678.27,{"symbol":3720,"time":771,"open":4380,"high":4381,"low":4382,"close":4383},673.41,676.11,669.76,672.38,{"symbol":3720,"time":776,"open":4385,"high":4386,"low":4387,"close":4388},682.08,685.53,675.61,681.31,{"symbol":3720,"time":781,"open":4390,"high":4391,"low":4392,"close":4393},681.63,687.09,679.62,685.13,{"symbol":3720,"time":786,"open":4395,"high":4396,"low":4397,"close":4398},675.06,682.61,669.66,680.33,{"symbol":3720,"time":790,"open":4400,"high":4401,"low":4402,"close":4403},678.7,688.62,678.02,686.38,{"symbol":3720,"time":793,"open":4405,"high":4406,"low":4407,"close":4408},683.09,686.86,681.64,685.99,{"symbol":3720,"time":797,"open":4410,"high":4411,"low":4412,"close":4413},693.28,693.3,684.35,689.3,{"symbol":3720,"time":802,"open":4415,"high":4416,"low":4417,"close":4418},690.18,693.68,690.1,693.15,{"symbol":3720,"time":806,"open":4420,"high":4421,"low":4422,"close":4423},681.9,688.35,680,687.35,{"symbol":3720,"time":811,"open":4425,"high":4426,"low":4427,"close":4428},687.83,690,680.37,682.39,{"symbol":3720,"time":815,"open":4430,"high":4431,"low":4432,"close":4433},682.32,690.06,681.73,689.43,{"symbol":3720,"time":819,"open":4435,"high":4436,"low":4437,"close":4438},683.84,686.18,681.55,684.48,{"symbol":3720,"time":823,"open":4440,"high":4441,"low":4442,"close":4443},684.02,689.15,682.83,686.29,{"symbol":3720,"time":828,"open":4445,"high":4446,"low":4447,"close":4448},680.14,684.94,675.78,682.85,{"symbol":3720,"time":834,"open":4450,"high":4451,"low":4452,"close":4453},681.69,686.28,677.52,681.75,{"symbol":3720,"time":839,"open":4455,"high":4456,"low":4427,"close":4457},694.24,695.35,681.27,{"symbol":3720,"time":844,"open":4459,"high":4460,"low":4461,"close":4462},696.39,697.14,689.18,691.96,{"symbol":3720,"time":848,"open":4464,"high":4465,"low":4466,"close":4467},694.95,696.54,691.66,692.12,{"symbol":3720,"time":852,"open":4469,"high":4470,"low":4471,"close":4472},689.42,695.87,688.34,693.95,{"symbol":3720,"time":857,"open":4474,"high":4475,"low":4476,"close":4477},681.46,692.31,680.85,690.62,{"symbol":3720,"time":863,"open":4479,"high":4480,"low":4481,"close":4482},680.94,683.69,675.79,677.62,{"symbol":3720,"time":869,"open":4484,"high":4485,"low":4486,"close":4487},690.35,691.45,681.76,686.19,{"symbol":3720,"time":874,"open":4489,"high":4490,"low":4491,"close":4492},696.21,696.96,684.03,689.53,{"symbol":3720,"time":879,"open":4494,"high":4495,"low":4469,"close":4496},689.58,696.93,695.41,{"symbol":3720,"time":884,"open":4498,"high":4499,"low":4500,"close":4501},691.79,694.21,687.12,691.97,{"symbol":3720,"time":888,"open":4459,"high":4503,"low":4504,"close":4505},697.06,684.83,694.04,{"symbol":3720,"time":892,"open":4507,"high":4508,"low":4509,"close":4510},697.05,697.84,693.94,695.42,{"symbol":3720,"time":897,"open":4512,"high":4513,"low":4514,"close":4515},694.18,696.53,693.57,695.49,{"symbol":3720,"time":901,"open":4517,"high":4518,"low":4519,"close":4520},690.49,694.13,689.92,692.73,{"symbol":3720,"time":906,"open":4522,"high":4523,"low":4524,"close":4525},688.15,690.96,687.16,689.23,{"symbol":3720,"time":909,"open":4527,"high":4528,"low":4529,"close":4530},689.85,691.13,686.92,688.98,{"symbol":3720,"time":915,"open":4532,"high":4533,"low":4534,"close":4535},679.65,688.74,678.13,685.4,{"symbol":3720,"time":921,"open":4537,"high":4538,"low":4539,"close":4365},681.49,684.77,676.57,{"symbol":3720,"time":926,"open":4541,"high":4542,"low":4417,"close":4466},693.66,694.25,{"symbol":3720,"time":931,"open":4544,"high":4545,"low":4546,"close":4547},694.57,695.45,691.25,692.24,{"symbol":3720,"time":937,"open":4549,"high":4550,"low":4551,"close":4552},691,691.72,686.04,690.36,{"symbol":3720,"time":943,"open":4515,"high":4554,"low":4555,"close":4556},696.09,691.35,693.77,{"symbol":3720,"time":948,"open":4558,"high":4554,"low":4559,"close":4560},690.68,690.63,695.16,{"symbol":3720,"time":951,"open":4559,"high":4562,"low":4461,"close":4563},695.31,694.07,{"symbol":3720,"time":957,"open":4565,"high":4477,"low":4566,"close":4567},688.82,687.49,689.51,{"symbol":3720,"time":962,"open":4569,"high":4570,"low":4571,"close":4494},692.19,693.96,689.32,{"symbol":3720,"time":967,"open":4573,"high":4574,"low":4575,"close":4576},687.93,692.32,687.78,691.81,{"symbol":3720,"time":970,"open":4578,"high":4433,"low":4403,"close":4579},686.54,687.72,{"symbol":3720,"time":975,"open":4581,"high":4582,"low":4583,"close":4584},685.71,686.87,679.82,683.17,{"symbol":3720,"time":981,"open":4586,"high":4587,"low":4588,"close":4589},687.14,687.36,681.71,681.92,{"symbol":3720,"time":985,"open":4591,"high":4592,"low":4593,"close":4594},687.45,688.56,686.58,687.01,{"symbol":3720,"time":991,"open":4596,"high":4597,"low":4598,"close":4599},687.54,689.2,686.07,687.85,{"symbol":3720,"time":997,"open":4601,"high":4466,"low":4602,"close":4603},690.64,689.27,690.31,{"symbol":3720,"time":1002,"open":4605,"high":4606,"low":4607,"close":4608},687.95,690.83,687.8,690.38,{"symbol":3720,"time":1007,"open":4610,"high":4611,"low":4612,"close":4613},683.92,688.2,683.87,687.96,{"symbol":3720,"time":1010,"open":4615,"high":4616,"low":4617,"close":4504},683.94,685.36,680.59,{"symbol":3720,"time":1015,"open":4619,"high":4620,"low":4621,"close":4617},676.59,681.09,676.47,{"symbol":3720,"time":1021,"open":4623,"high":4624,"low":4625,"close":4621},677.6,680.74,674.9,{"symbol":3720,"time":1025,"open":4627,"high":4628,"low":4629,"close":4630},679.89,680.44,671.2,671.4,{"symbol":3720,"time":1031,"open":4632,"high":4633,"low":4634,"close":4635},679.23,681.08,674.98,678.87,{"symbol":3720,"time":1034,"open":4637,"high":4638,"low":4639,"close":4640},685.74,685.76,679.25,680.73,{"symbol":3720,"time":1038,"open":4642,"high":4643,"low":4644,"close":4486},688.17,688.88,679.17,{"symbol":3720,"time":1044,"open":4646,"high":4647,"low":4648,"close":4649},685.14,689.25,682.17,689.17,{"symbol":3720,"time":1048,"open":4651,"high":4652,"low":4388,"close":4653},682.56,688.97,687.57,{"symbol":3720,"time":1054,"open":4655,"high":4656,"low":4657,"close":4658},683.15,685.39,682.59,683.04,{"symbol":3720,"time":1058,"open":4660,"high":4661,"low":4662,"close":4663},686.59,686.64,681.57,683.63,{"symbol":3720,"time":1063,"open":4665,"high":4666,"low":4667,"close":4668},685.47,688.39,684.58,685.69,{"symbol":3720,"time":1068,"open":4670,"high":4671,"low":4672,"close":4673},685.3,685.37,681.34,684.39,{"symbol":3720,"time":1073,"open":4675,"high":4676,"low":4677,"close":4678},680.57,684.91,679.69,683.89,{"symbol":3720,"time":1077,"open":4589,"high":4680,"low":4681,"close":4682},683.82,679.33,681.53,{"symbol":3720,"time":1081,"open":4684,"high":4685,"low":4686,"close":4687},678.81,682.99,678.74,680.27,{"symbol":3720,"time":1086,"open":4689,"high":4690,"low":4691,"close":4692},680.86,683.67,680.5,683.39,{"symbol":3720,"time":1092,"open":4694,"high":4695,"low":4696,"close":4697},677.63,681.7,676.72,679.68,{"symbol":3720,"time":1095,"open":4699,"high":4700,"low":4701,"close":4702},668.63,676.21,664.48,675.02,{"symbol":3720,"time":1099,"open":4704,"high":4705,"low":4706,"close":4707},662.69,670.06,661.59,668.73,{"symbol":3720,"time":1104,"open":4709,"high":4710,"low":4711,"close":4712},655.05,664.55,650.85,659.03,{"symbol":3720,"time":1110,"open":4714,"high":4715,"low":4716,"close":4717},672.91,675.56,651.89,652.53,{"symbol":3720,"time":1116,"open":4719,"high":4720,"low":4721,"close":4722},660.78,667.34,658.75,662.63,{"symbol":3720,"time":1122,"open":4724,"high":4725,"low":4280,"close":4726},662.1,665.12,660.08,{"symbol":3720,"time":1128,"open":4347,"high":4728,"low":4729,"close":4730},673.71,662.17,665.67,{"symbol":3720,"time":1134,"open":4732,"high":4733,"low":4734,"close":4735},665.38,675.66,663.27,671.93,{"symbol":3720,"time":1140,"open":4691,"high":4689,"low":4737,"close":4738},670.52,672.04,{"symbol":3720,"time":1144,"open":4740,"high":4741,"low":4742,"close":4743},684.79,684.96,680.95,683.38,{"symbol":3720,"time":1150,"open":4745,"high":4746,"low":4747,"close":4748},679.95,683.57,678.73,683,{"symbol":3720,"time":1156,"open":4750,"high":4751,"low":4752,"close":4753},677.24,682.18,675.03,681.44,{"symbol":3720,"time":1162,"open":4755,"high":4756,"low":4757,"close":4758},667.91,671.08,661.21,670.97,{"symbol":3720,"time":1168,"open":4621,"high":4760,"low":4761,"close":4762},677.38,668.72,670.31,{"symbol":3720,"time":1173,"open":4634,"high":4689,"low":4764,"close":4365},674.17,{"symbol":3720,"time":1178,"open":4381,"high":4766,"low":4767,"close":4768},679.96,674.58,675.24,{"symbol":3720,"time":1184,"open":4770,"high":4771,"low":4772,"close":4773},685.67,685.8,679.94,683.34,{"symbol":3720,"time":1188,"open":4775,"high":4776,"low":4777,"close":4778},685.04,685.08,679.24,682.06,{"symbol":3720,"time":1193,"open":4780,"high":4781,"low":4782,"close":4782},683.9,685.94,679.83,{"symbol":3720,"time":1199,"open":4784,"high":4785,"low":4786,"close":4787},688.72,689.7,682.87,687.39,{"symbol":3720,"time":1203,"open":4789,"high":4790,"low":4504,"close":4791},687.05,688.91,687.06,{"symbol":3720,"time":1208,"open":4793,"high":4794,"low":4795,"close":4796},682.73,685.54,682.12,685.24,{"symbol":3720,"time":1214,"open":4798,"high":4799,"low":4800,"close":4801},676.46,678.47,675.65,677.25,{"symbol":3720,"time":1219,"open":4803,"high":4804,"low":4805,"close":4806},668.12,672.71,667.8,671.76,{"symbol":3720,"time":1222,"open":4808,"high":4808,"low":4809,"close":4805},672,663.3,{"symbol":3720,"time":1225,"open":4811,"high":4812,"low":4813,"close":4814},671.44,672.99,669.98,671.29,{"symbol":3720,"time":1229,"open":4816,"high":4817,"low":4818,"close":4819},667.32,672.21,667.27,671.3,{"symbol":3720,"time":1233,"open":4821,"high":4822,"low":4823,"close":4824},659.5,665.76,658.14,664.39,{"symbol":3720,"time":1238,"open":4826,"high":4827,"low":4828,"close":4829},666.82,668.71,657.11,660.64,{"symbol":3720,"time":1241,"open":4826,"high":4831,"low":4283,"close":4832},670.23,665.17,{"symbol":3720,"time":1245,"open":4834,"high":4835,"low":4836,"close":4837},657.17,665.83,653.17,662.23,{"symbol":3720,"time":1251,"open":4839,"high":4840,"low":4841,"close":4842},660.65,665.13,659.77,663.04,{"symbol":3720,"time":1254,"open":4844,"high":4845,"low":4846,"close":4847},672.13,673.95,652.84,653.02,{"symbol":3720,"time":1259,"open":4849,"high":4850,"low":4851,"close":4360},673.53,673.94,669.21,{"symbol":3720,"time":1263,"open":4853,"high":4854,"low":4855,"close":4856},670.25,673.21,669.42,673.11,{"symbol":3720,"time":1268,"open":4858,"high":4812,"low":4859,"close":4860},672.54,667.67,669.12,{"symbol":3720,"time":1272,"open":4862,"high":4863,"low":4864,"close":4865},671.62,672.51,669.46,671.61,{"symbol":3720,"time":1276,"open":4867,"high":4868,"low":4869,"close":4851},669.99,672.68,668.16,{"symbol":3720,"time":1280,"open":4871,"high":4872,"low":4873,"close":4874},670.45,670.57,666.78,669.22,{"symbol":3720,"time":1284,"open":4876,"high":4877,"low":4878,"close":4879},663.17,669.37,663.06,668.45,{"symbol":3720,"time":1290,"open":4881,"high":4882,"low":4883,"close":4884},662.93,666.65,661.61,666.18,{"symbol":3720,"time":1293,"open":4886,"high":4887,"low":4888,"close":4889},664.36,665.28,661.86,663.68,{"symbol":3720,"time":1299,"open":4891,"high":4892,"low":4893,"close":4894},659.51,662.37,657.88,661.82,{"symbol":3720,"time":1302,"open":4896,"high":4897,"low":4898,"close":4899},657.94,659.41,654.41,658.05,{"symbol":3720,"time":1307,"open":4901,"high":4902,"low":4903,"close":4904},664.51,664.61,659.67,661.1,{"symbol":3720,"time":1312,"open":4906,"high":4720,"low":4907,"close":4908},666.72,661.98,663.21,{"symbol":3720,"time":1315,"open":4910,"high":4911,"low":4729,"close":4912},662.2,667.29,666.84,{"symbol":3720,"time":1321,"open":4914,"high":4710,"low":4915,"close":4916},662.33,660.37,663.7,{"symbol":3720,"time":1326,"open":4918,"high":4919,"low":4920,"close":4921},661.89,664.89,660.27,662.26,{"symbol":3720,"time":1332,"open":4923,"high":4924,"low":4925,"close":4926},660.01,661.72,654.3,659.18,{"symbol":3720,"time":1338,"open":4928,"high":4929,"low":4930,"close":4931},661.47,661.78,659.21,660,{"symbol":3720,"time":1344,"open":4933,"high":4934,"low":4935,"close":4936},659.64,661.04,659.34,660.91,{"symbol":3720,"time":1349,"open":4938,"high":4939,"low":4940,"close":4941},657.6,659.11,656.9,657.41,{"symbol":3720,"time":1355,"open":4943,"high":4944,"low":4945,"close":4946},654.18,658.33,653.59,657.63,{"symbol":3720,"time":1361,"open":4948,"high":4949,"low":4950,"close":4951},653.62,654.55,650.63,652.21,{"symbol":3720,"time":1365,"open":4953,"high":4954,"low":4955,"close":4956},648.97,650.86,647.22,650.33,{"symbol":3720,"time":1370,"open":4958,"high":4959,"low":4960,"close":4961},648.62,649.84,647.23,648.83,{"symbol":3720,"time":1376,"open":4963,"high":4951,"low":4964,"close":4965},651.48,643.33,647.24,{"symbol":3720,"time":1382,"open":4967,"high":4968,"low":4969,"close":4970},644.42,649.15,643.51,649.12,{"symbol":3720,"time":1387,"open":4972,"high":4973,"low":4974,"close":4975},642.67,644.21,640.46,643.74,{"symbol":3720,"time":1392,"open":4977,"high":4978,"low":4979,"close":4980},637.5,640.49,634.92,640.27,{"symbol":3720,"time":1396,"open":4982,"high":4983,"low":4984,"close":4985},647.47,647.84,643.14,645.05,{"symbol":3720,"time":1401,"open":4965,"high":4987,"low":4988,"close":4989},649.48,645.34,648.92,{"symbol":3720,"time":1405,"open":4991,"high":4992,"low":4967,"close":4993},644.57,647.37,646.63,[4995,5000,5005,5008,5011,5013,5015,5018,5020,5022,5024,5026,5028,5030,5032,5034,5036,5038,5039,5040,5042,5044,5047,5049,5050,5051,5053,5055,5057,5059,5061,5063,5065,5067,5069,5071,5073,5075,5076,5078,5080,5082,5084,5086,5088,5090,5092,5094,5095,5096,5098,5100,5102,5104,5106,5108,5110,5112,5113,5114,5115,5117,5119,5121,5122,5123],{"time":34,"symbol":5,"current_signal":4996,"signal_change":4996,"signal_type":4997,"trading_system":4998,"datetime":4999},"True","BULLISH","RSI","2026-09-15 00:00:00",{"time":46,"symbol":5,"current_signal":5001,"signal_change":4996,"signal_type":5002,"trading_system":5003,"datetime":5004},"False","BEARISH","ADX","2026-09-11 00:00:00",{"time":64,"symbol":5,"current_signal":5001,"signal_change":4996,"signal_type":5002,"trading_system":5006,"datetime":5007},"BollingerBands","2026-09-08 00:00:00",{"time":70,"symbol":5,"current_signal":5001,"signal_change":4996,"signal_type":5002,"trading_system":5009,"datetime":5010},"CCI","2026-09-04 00:00:00",{"time":76,"symbol":5,"current_signal":4996,"signal_change":4996,"signal_type":4997,"trading_system":5003,"datetime":5012},"2026-09-03 00:00:00",{"time":82,"symbol":5,"current_signal":5001,"signal_change":4996,"signal_type":5002,"trading_system":5003,"datetime":5014},"2026-09-02 00:00:00",{"time":118,"symbol":5,"current_signal":5001,"signal_change":4996,"signal_type":5002,"trading_system":5016,"datetime":5017},"MACD","2026-08-25 00:00:00",{"time":211,"symbol":5,"current_signal":4996,"signal_change":4996,"signal_type":4997,"trading_system":5016,"datetime":5019},"2026-07-31 00:00:00",{"time":251,"symbol":5,"current_signal":5001,"signal_change":4996,"signal_type":5002,"trading_system":5016,"datetime":5021},"2026-07-22 00:00:00",{"time":273,"symbol":5,"current_signal":4996,"signal_change":4996,"signal_type":4997,"trading_system":5006,"datetime":5023},"2026-07-16 00:00:00",{"time":284,"symbol":5,"current_signal":5001,"signal_change":4996,"signal_type":5002,"trading_system":4998,"datetime":5025},"2026-07-14 00:00:00",{"time":290,"symbol":5,"current_signal":4996,"signal_change":4996,"signal_type":4997,"trading_system":5009,"datetime":5027},"2026-07-13 00:00:00",{"time":296,"symbol":5,"current_signal":4996,"signal_change":4996,"signal_type":4997,"trading_system":5003,"datetime":5029},"2026-07-10 00:00:00",{"time":308,"symbol":5,"current_signal":4996,"signal_change":4996,"signal_type":4997,"trading_system":5016,"datetime":5031},"2026-07-08 00:00:00",{"time":314,"symbol":5,"current_signal":4996,"signal_change":4996,"signal_type":4997,"trading_system":4998,"datetime":5033},"2026-07-07 00:00:00",{"time":330,"symbol":5,"current_signal":4996,"signal_change":4996,"signal_type":4997,"trading_system":4998,"datetime":5035},"2026-07-01 00:00:00",{"time":370,"symbol":5,"current_signal":5001,"signal_change":4996,"signal_type":5002,"trading_system":5003,"datetime":5037},"2026-06-22 00:00:00",{"time":370,"symbol":5,"current_signal":5001,"signal_change":4996,"signal_type":5002,"trading_system":5006,"datetime":5037},{"time":370,"symbol":5,"current_signal":5001,"signal_change":4996,"signal_type":5002,"trading_system":5009,"datetime":5037},{"time":393,"symbol":5,"current_signal":5001,"signal_change":4996,"signal_type":5002,"trading_system":5016,"datetime":5041},"2026-06-15 00:00:00",{"time":407,"symbol":5,"current_signal":5001,"signal_change":4996,"signal_type":5002,"trading_system":4998,"datetime":5043},"2026-06-10 00:00:00",{"time":453,"symbol":5,"current_signal":4996,"signal_change":4996,"signal_type":4997,"trading_system":5045,"datetime":5046},"MA","2026-05-28 00:00:00",{"time":493,"symbol":5,"current_signal":4996,"signal_change":4996,"signal_type":4997,"trading_system":5003,"datetime":5048},"2026-05-18 00:00:00",{"time":493,"symbol":5,"current_signal":4996,"signal_change":4996,"signal_type":4997,"trading_system":5006,"datetime":5048},{"time":493,"symbol":5,"current_signal":4996,"signal_change":4996,"signal_type":4997,"trading_system":5009,"datetime":5048},{"time":499,"symbol":5,"current_signal":4996,"signal_change":4996,"signal_type":4997,"trading_system":5016,"datetime":5052},"2026-05-15 00:00:00",{"time":505,"symbol":5,"current_signal":5001,"signal_change":4996,"signal_type":5002,"trading_system":5016,"datetime":5054},"2026-05-14 00:00:00",{"time":535,"symbol":5,"current_signal":4996,"signal_change":4996,"signal_type":4997,"trading_system":5016,"datetime":5056},"2026-05-07 00:00:00",{"time":573,"symbol":5,"current_signal":5001,"signal_change":4996,"signal_type":5002,"trading_system":5016,"datetime":5058},"2026-04-28 00:00:00",{"time":614,"symbol":5,"current_signal":4996,"signal_change":4996,"signal_type":4997,"trading_system":5016,"datetime":5060},"2026-04-17 00:00:00",{"time":619,"symbol":5,"current_signal":5001,"signal_change":4996,"signal_type":5002,"trading_system":5016,"datetime":5062},"2026-04-16 00:00:00",{"time":653,"symbol":5,"current_signal":4996,"signal_change":4996,"signal_type":4997,"trading_system":5016,"datetime":5064},"2026-04-08 00:00:00",{"time":735,"symbol":5,"current_signal":5001,"signal_change":4996,"signal_type":5002,"trading_system":5045,"datetime":5066},"2026-03-17 00:00:00",{"time":752,"symbol":5,"current_signal":5001,"signal_change":4996,"signal_type":5002,"trading_system":5003,"datetime":5068},"2026-03-12 00:00:00",{"time":776,"symbol":5,"current_signal":5001,"signal_change":4996,"signal_type":5002,"trading_system":5016,"datetime":5070},"2026-03-05 00:00:00",{"time":811,"symbol":5,"current_signal":4996,"signal_change":4996,"signal_type":4997,"trading_system":5003,"datetime":5072},"2026-02-23 00:00:00",{"time":815,"symbol":5,"current_signal":5001,"signal_change":4996,"signal_type":5002,"trading_system":5003,"datetime":5074},"2026-02-20 00:00:00",{"time":815,"symbol":5,"current_signal":4996,"signal_change":4996,"signal_type":4997,"trading_system":5016,"datetime":5074},{"time":823,"symbol":5,"current_signal":4996,"signal_change":4996,"signal_type":4997,"trading_system":5003,"datetime":5077},"2026-02-18 00:00:00",{"time":834,"symbol":5,"current_signal":4996,"signal_change":4996,"signal_type":4997,"trading_system":4998,"datetime":5079},"2026-02-13 00:00:00",{"time":839,"symbol":5,"current_signal":5001,"signal_change":4996,"signal_type":5002,"trading_system":5006,"datetime":5081},"2026-02-12 00:00:00",{"time":844,"symbol":5,"current_signal":5001,"signal_change":4996,"signal_type":5002,"trading_system":5003,"datetime":5083},"2026-02-11 00:00:00",{"time":848,"symbol":5,"current_signal":5001,"signal_change":4996,"signal_type":5002,"trading_system":5009,"datetime":5085},"2026-02-10 00:00:00",{"time":874,"symbol":5,"current_signal":5001,"signal_change":4996,"signal_type":5002,"trading_system":5016,"datetime":5087},"2026-02-03 00:00:00",{"time":948,"symbol":5,"current_signal":4996,"signal_change":4996,"signal_type":4997,"trading_system":5003,"datetime":5089},"2026-01-12 00:00:00",{"time":951,"symbol":5,"current_signal":5001,"signal_change":4996,"signal_type":5002,"trading_system":5003,"datetime":5091},"2026-01-09 00:00:00",{"time":967,"symbol":5,"current_signal":4996,"signal_change":4996,"signal_type":4997,"trading_system":5016,"datetime":5093},"2026-01-06 00:00:00",{"time":967,"symbol":5,"current_signal":4996,"signal_change":4996,"signal_type":4997,"trading_system":5006,"datetime":5093},{"time":967,"symbol":5,"current_signal":4996,"signal_change":4996,"signal_type":4997,"trading_system":5003,"datetime":5093},{"time":970,"symbol":5,"current_signal":5001,"signal_change":4996,"signal_type":5002,"trading_system":5003,"datetime":5097},"2026-01-05 00:00:00",{"time":981,"symbol":5,"current_signal":5001,"signal_change":4996,"signal_type":5002,"trading_system":5016,"datetime":5099},"2025-12-31 00:00:00",{"time":1025,"symbol":5,"current_signal":4996,"signal_change":4996,"signal_type":4997,"trading_system":5045,"datetime":5101},"2025-12-17 00:00:00",{"time":1034,"symbol":5,"current_signal":5001,"signal_change":4996,"signal_type":5002,"trading_system":4998,"datetime":5103},"2025-12-15 00:00:00",{"time":1086,"symbol":5,"current_signal":4996,"signal_change":4996,"signal_type":4997,"trading_system":5009,"datetime":5105},"2025-11-28 00:00:00",{"time":1110,"symbol":5,"current_signal":4996,"signal_change":4996,"signal_type":4997,"trading_system":5003,"datetime":5107},"2025-11-20 00:00:00",{"time":1122,"symbol":5,"current_signal":4996,"signal_change":4996,"signal_type":4997,"trading_system":5016,"datetime":5109},"2025-11-18 00:00:00",{"time":1188,"symbol":5,"current_signal":5001,"signal_change":4996,"signal_type":5002,"trading_system":5003,"datetime":5111},"2025-10-31 00:00:00",{"time":1188,"symbol":5,"current_signal":5001,"signal_change":4996,"signal_type":5002,"trading_system":5006,"datetime":5111},{"time":1188,"symbol":5,"current_signal":5001,"signal_change":4996,"signal_type":5002,"trading_system":5009,"datetime":5111},{"time":1188,"symbol":5,"current_signal":5001,"signal_change":4996,"signal_type":5002,"trading_system":5016,"datetime":5111},{"time":1193,"symbol":5,"current_signal":4996,"signal_change":4996,"signal_type":4997,"trading_system":5003,"datetime":5116},"2025-10-30 00:00:00",{"time":1203,"symbol":5,"current_signal":5001,"signal_change":4996,"signal_type":5002,"trading_system":5003,"datetime":5118},"2025-10-28 00:00:00",{"time":1225,"symbol":5,"current_signal":4996,"signal_change":4996,"signal_type":4997,"trading_system":5003,"datetime":5120},"2025-10-21 00:00:00",{"time":1225,"symbol":5,"current_signal":4996,"signal_change":4996,"signal_type":4997,"trading_system":5006,"datetime":5120},{"time":1225,"symbol":5,"current_signal":4996,"signal_change":4996,"signal_type":4997,"trading_system":5009,"datetime":5120},{"time":1263,"symbol":5,"current_signal":4996,"signal_change":4996,"signal_type":4997,"trading_system":5016,"datetime":5124},"2025-10-08 00:00:00",[5126,5132,5137,5143,5148,5153,5158,5163,5169,5174,5179,5184,5189,5194,5200,5205,5210,5215,5219,5224,5228,5233,5238,5243,5248,5253,5258,5263,5268,5273,5278,5283,5288,5293,5298,5303,5308,5313,5318,5323,5328,5334,5340,5345,5351,5357,5363,5369,5375,5381,5386,5392,5397,5403,5409,5414,5420,5426,5432,5437,5442,5448,5454,5460,5466,5471,5477,5483,5489,5495,5501,5507,5512],{"symbol":5,"form":5127,"filingdate":790,"primarydocument":5128,"accessionnumber":5129,"filing_url":5130,"sec_url":5131},"8-K","dxcm-20260227.htm","0001093557-26-000038","https://www.sec.gov/Archives/edgar/data/1093557/000109355726000038/dxcm-20260227.htm","https://www.sec.gov/Archives/edgar/data/1093557/000109355726000038/0001093557-26-000038-index.htm",{"symbol":5,"form":5127,"filingdate":797,"primarydocument":5133,"accessionnumber":5134,"filing_url":5135,"sec_url":5136},"dxcm-20260226.htm","0001093557-26-000031","https://www.sec.gov/Archives/edgar/data/1093557/000109355726000031/dxcm-20260226.htm","https://www.sec.gov/Archives/edgar/data/1093557/000109355726000031/0001093557-26-000031-index.htm",{"symbol":5,"form":5138,"filingdate":839,"primarydocument":5139,"accessionnumber":5140,"filing_url":5141,"sec_url":5142},"10-K","dxcm-20251231.htm","0001093557-26-000027","https://www.sec.gov/Archives/edgar/data/1093557/000109355726000027/dxcm-20251231.htm","https://www.sec.gov/Archives/edgar/data/1093557/000109355726000027/0001093557-26-000027-index.htm",{"symbol":5,"form":5127,"filingdate":839,"primarydocument":5144,"accessionnumber":5145,"filing_url":5146,"sec_url":5147},"dxcm-20260212.htm","0001093557-26-000025","https://www.sec.gov/Archives/edgar/data/1093557/000109355726000025/dxcm-20260212.htm","https://www.sec.gov/Archives/edgar/data/1093557/000109355726000025/0001093557-26-000025-index.htm",{"symbol":5,"form":5127,"filingdate":948,"primarydocument":5149,"accessionnumber":5150,"filing_url":5151,"sec_url":5152},"dxcm-20260107.htm","0001093557-26-000003","https://www.sec.gov/Archives/edgar/data/1093557/000109355726000003/dxcm-20260107.htm","https://www.sec.gov/Archives/edgar/data/1093557/000109355726000003/0001093557-26-000003-index.htm",{"symbol":5,"form":5127,"filingdate":1010,"primarydocument":5154,"accessionnumber":5155,"filing_url":5156,"sec_url":5157},"dxcm-20251219.htm","0001093557-25-000291","https://www.sec.gov/Archives/edgar/data/1093557/000109355725000291/dxcm-20251219.htm","https://www.sec.gov/Archives/edgar/data/1093557/000109355725000291/0001093557-25-000291-index.htm",{"symbol":5,"form":5127,"filingdate":1193,"primarydocument":5159,"accessionnumber":5160,"filing_url":5161,"sec_url":5162},"dxcm-20251030.htm","0001093557-25-000278","https://www.sec.gov/Archives/edgar/data/1093557/000109355725000278/dxcm-20251030.htm","https://www.sec.gov/Archives/edgar/data/1093557/000109355725000278/0001093557-25-000278-index.htm",{"symbol":5,"form":5164,"filingdate":1193,"primarydocument":5165,"accessionnumber":5166,"filing_url":5167,"sec_url":5168},"10-Q","dxcm-20250930.htm","0001093557-25-000280","https://www.sec.gov/Archives/edgar/data/1093557/000109355725000280/dxcm-20250930.htm","https://www.sec.gov/Archives/edgar/data/1093557/000109355725000280/0001093557-25-000280-index.htm",{"symbol":5,"form":5127,"filingdate":1208,"primarydocument":5170,"accessionnumber":5171,"filing_url":5172,"sec_url":5173},"dxcm-20251024.htm","0001093557-25-000264","https://www.sec.gov/Archives/edgar/data/1093557/000109355725000264/dxcm-20251024.htm","https://www.sec.gov/Archives/edgar/data/1093557/000109355725000264/0001093557-25-000264-index.htm",{"symbol":5,"form":5127,"filingdate":1338,"primarydocument":5175,"accessionnumber":5176,"filing_url":5177,"sec_url":5178},"dxcm-20250914.htm","0001093557-25-000257","https://www.sec.gov/Archives/edgar/data/1093557/000109355725000257/dxcm-20250914.htm","https://www.sec.gov/Archives/edgar/data/1093557/000109355725000257/0001093557-25-000257-index.htm",{"symbol":5,"form":5164,"filingdate":1512,"primarydocument":5180,"accessionnumber":5181,"filing_url":5182,"sec_url":5183},"dxcm-20250630.htm","0001093557-25-000243","https://www.sec.gov/Archives/edgar/data/1093557/000109355725000243/dxcm-20250630.htm","https://www.sec.gov/Archives/edgar/data/1093557/000109355725000243/0001093557-25-000243-index.htm",{"symbol":5,"form":5127,"filingdate":1512,"primarydocument":5185,"accessionnumber":5186,"filing_url":5187,"sec_url":5188},"dxcm-20250725.htm","0001093557-25-000241","https://www.sec.gov/Archives/edgar/data/1093557/000109355725000241/dxcm-20250725.htm","https://www.sec.gov/Archives/edgar/data/1093557/000109355725000241/0001093557-25-000241-index.htm",{"symbol":5,"form":5127,"filingdate":1777,"primarydocument":5190,"accessionnumber":5191,"filing_url":5192,"sec_url":5193},"dxcm-20250509.htm","0001093557-25-000159","https://www.sec.gov/Archives/edgar/data/1093557/000109355725000159/dxcm-20250509.htm","https://www.sec.gov/Archives/edgar/data/1093557/000109355725000159/0001093557-25-000159-index.htm",{"symbol":5,"form":5195,"filingdate":1787,"primarydocument":5196,"accessionnumber":5197,"filing_url":5198,"sec_url":5199},"8-K/A","dxcm-20250306.htm","0001093557-25-000134","https://www.sec.gov/Archives/edgar/data/1093557/000109355725000134/dxcm-20250306.htm","https://www.sec.gov/Archives/edgar/data/1093557/000109355725000134/0001093557-25-000134-index.htm",{"symbol":5,"form":5127,"filingdate":1787,"primarydocument":5201,"accessionnumber":5202,"filing_url":5203,"sec_url":5204},"dxcm-20250508.htm","0001093557-25-000129","https://www.sec.gov/Archives/edgar/data/1093557/000109355725000129/dxcm-20250508.htm","https://www.sec.gov/Archives/edgar/data/1093557/000109355725000129/0001093557-25-000129-index.htm",{"symbol":5,"form":5127,"filingdate":1810,"primarydocument":5206,"accessionnumber":5207,"filing_url":5208,"sec_url":5209},"dxcm-20250501.htm","0001093557-25-000117","https://www.sec.gov/Archives/edgar/data/1093557/000109355725000117/dxcm-20250501.htm","https://www.sec.gov/Archives/edgar/data/1093557/000109355725000117/0001093557-25-000117-index.htm",{"symbol":5,"form":5164,"filingdate":1815,"primarydocument":5211,"accessionnumber":5212,"filing_url":5213,"sec_url":5214},"dxcm-20250331.htm","0001093557-25-000113","https://www.sec.gov/Archives/edgar/data/1093557/000109355725000113/dxcm-20250331.htm","https://www.sec.gov/Archives/edgar/data/1093557/000109355725000113/0001093557-25-000113-index.htm",{"symbol":5,"form":5127,"filingdate":1815,"primarydocument":5206,"accessionnumber":5216,"filing_url":5217,"sec_url":5218},"0001093557-25-000111","https://www.sec.gov/Archives/edgar/data/1093557/000109355725000111/dxcm-20250501.htm","https://www.sec.gov/Archives/edgar/data/1093557/000109355725000111/0001093557-25-000111-index.htm",{"symbol":5,"form":5127,"filingdate":1925,"primarydocument":5220,"accessionnumber":5221,"filing_url":5222,"sec_url":5223},"dxcm-20250321.htm","0001093557-25-000088","https://www.sec.gov/Archives/edgar/data/1093557/000109355725000088/dxcm-20250321.htm","https://www.sec.gov/Archives/edgar/data/1093557/000109355725000088/0001093557-25-000088-index.htm",{"symbol":5,"form":5127,"filingdate":1967,"primarydocument":5196,"accessionnumber":5225,"filing_url":5226,"sec_url":5227},"0001093557-25-000050","https://www.sec.gov/Archives/edgar/data/1093557/000109355725000050/dxcm-20250306.htm","https://www.sec.gov/Archives/edgar/data/1093557/000109355725000050/0001093557-25-000050-index.htm",{"symbol":5,"form":5127,"filingdate":1970,"primarydocument":5229,"accessionnumber":5230,"filing_url":5231,"sec_url":5232},"dxcm-20250304.htm","0001093557-25-000047","https://www.sec.gov/Archives/edgar/data/1093557/000109355725000047/dxcm-20250304.htm","https://www.sec.gov/Archives/edgar/data/1093557/000109355725000047/0001093557-25-000047-index.htm",{"symbol":5,"form":5138,"filingdate":2032,"primarydocument":5234,"accessionnumber":5235,"filing_url":5236,"sec_url":5237},"dxcm-20241231.htm","0001093557-25-000036","https://www.sec.gov/Archives/edgar/data/1093557/000109355725000036/dxcm-20241231.htm","https://www.sec.gov/Archives/edgar/data/1093557/000109355725000036/0001093557-25-000036-index.htm",{"symbol":5,"form":5127,"filingdate":2039,"primarydocument":5239,"accessionnumber":5240,"filing_url":5241,"sec_url":5242},"dxcm-20250213.htm","0001093557-25-000029","https://www.sec.gov/Archives/edgar/data/1093557/000109355725000029/dxcm-20250213.htm","https://www.sec.gov/Archives/edgar/data/1093557/000109355725000029/0001093557-25-000029-index.htm",{"symbol":5,"form":5127,"filingdate":2141,"primarydocument":5244,"accessionnumber":5245,"filing_url":5246,"sec_url":5247},"dxcm-20250113.htm","0001093557-25-000004","https://www.sec.gov/Archives/edgar/data/1093557/000109355725000004/dxcm-20250113.htm","https://www.sec.gov/Archives/edgar/data/1093557/000109355725000004/0001093557-25-000004-index.htm",{"symbol":5,"form":5127,"filingdate":2195,"primarydocument":5249,"accessionnumber":5250,"filing_url":5251,"sec_url":5252},"dxcm-20241220.htm","0001093557-24-000197","https://www.sec.gov/Archives/edgar/data/1093557/000109355724000197/dxcm-20241220.htm","https://www.sec.gov/Archives/edgar/data/1093557/000109355724000197/0001093557-24-000197-index.htm",{"symbol":5,"form":5164,"filingdate":2365,"primarydocument":5254,"accessionnumber":5255,"filing_url":5256,"sec_url":5257},"dxcm-20240930.htm","0001093557-24-000180","https://www.sec.gov/Archives/edgar/data/1093557/000109355724000180/dxcm-20240930.htm","https://www.sec.gov/Archives/edgar/data/1093557/000109355724000180/0001093557-24-000180-index.htm",{"symbol":5,"form":5127,"filingdate":2365,"primarydocument":5259,"accessionnumber":5260,"filing_url":5261,"sec_url":5262},"dxcm-20241024.htm","0001093557-24-000179","https://www.sec.gov/Archives/edgar/data/1093557/000109355724000179/dxcm-20241024.htm","https://www.sec.gov/Archives/edgar/data/1093557/000109355724000179/0001093557-24-000179-index.htm",{"symbol":5,"form":5127,"filingdate":2593,"primarydocument":5264,"accessionnumber":5265,"filing_url":5266,"sec_url":5267},"dxcm-20240725.htm","0001093557-24-000143","https://www.sec.gov/Archives/edgar/data/1093557/000109355724000143/dxcm-20240725.htm","https://www.sec.gov/Archives/edgar/data/1093557/000109355724000143/0001093557-24-000143-index.htm",{"symbol":5,"form":5164,"filingdate":2593,"primarydocument":5269,"accessionnumber":5270,"filing_url":5271,"sec_url":5272},"dxcm-20240630.htm","0001093557-24-000144","https://www.sec.gov/Archives/edgar/data/1093557/000109355724000144/dxcm-20240630.htm","https://www.sec.gov/Archives/edgar/data/1093557/000109355724000144/0001093557-24-000144-index.htm",{"symbol":5,"form":5127,"filingdate":2820,"primarydocument":5274,"accessionnumber":5275,"filing_url":5276,"sec_url":5277},"dxcm-20240522.htm","0001093557-24-000101","https://www.sec.gov/Archives/edgar/data/1093557/000109355724000101/dxcm-20240522.htm","https://www.sec.gov/Archives/edgar/data/1093557/000109355724000101/0001093557-24-000101-index.htm",{"symbol":5,"form":5127,"filingdate":2940,"primarydocument":5279,"accessionnumber":5280,"filing_url":5281,"sec_url":5282},"dxcm-20240425.htm","0001093557-24-000078","https://www.sec.gov/Archives/edgar/data/1093557/000109355724000078/dxcm-20240425.htm","https://www.sec.gov/Archives/edgar/data/1093557/000109355724000078/0001093557-24-000078-index.htm",{"symbol":5,"form":5164,"filingdate":2940,"primarydocument":5284,"accessionnumber":5285,"filing_url":5286,"sec_url":5287},"dxcm-20240331.htm","0001093557-24-000079","https://www.sec.gov/Archives/edgar/data/1093557/000109355724000079/dxcm-20240331.htm","https://www.sec.gov/Archives/edgar/data/1093557/000109355724000079/0001093557-24-000079-index.htm",{"symbol":5,"form":5127,"filingdate":3206,"primarydocument":5289,"accessionnumber":5290,"filing_url":5291,"sec_url":5292},"dxcm-20240213.htm","0001093557-24-000024","https://www.sec.gov/Archives/edgar/data/1093557/000109355724000024/dxcm-20240213.htm","https://www.sec.gov/Archives/edgar/data/1093557/000109355724000024/0001093557-24-000024-index.htm",{"symbol":5,"form":5138,"filingdate":3234,"primarydocument":5294,"accessionnumber":5295,"filing_url":5296,"sec_url":5297},"dxcm-20231231.htm","0001093557-24-000021","https://www.sec.gov/Archives/edgar/data/1093557/000109355724000021/dxcm-20231231.htm","https://www.sec.gov/Archives/edgar/data/1093557/000109355724000021/0001093557-24-000021-index.htm",{"symbol":5,"form":5127,"filingdate":3234,"primarydocument":5299,"accessionnumber":5300,"filing_url":5301,"sec_url":5302},"dxcm-20240208.htm","0001093557-24-000020","https://www.sec.gov/Archives/edgar/data/1093557/000109355724000020/dxcm-20240208.htm","https://www.sec.gov/Archives/edgar/data/1093557/000109355724000020/0001093557-24-000020-index.htm",{"symbol":5,"form":5127,"filingdate":3352,"primarydocument":5304,"accessionnumber":5305,"filing_url":5306,"sec_url":5307},"dxcm-20240108.htm","0001093557-24-000003","https://www.sec.gov/Archives/edgar/data/1093557/000109355724000003/dxcm-20240108.htm","https://www.sec.gov/Archives/edgar/data/1093557/000109355724000003/0001093557-24-000003-index.htm",{"symbol":5,"form":5127,"filingdate":3583,"primarydocument":5309,"accessionnumber":5310,"filing_url":5311,"sec_url":5312},"dxcm-20231031.htm","0001093557-23-000222","https://www.sec.gov/Archives/edgar/data/1093557/000109355723000222/dxcm-20231031.htm","https://www.sec.gov/Archives/edgar/data/1093557/000109355723000222/0001093557-23-000222-index.htm",{"symbol":5,"form":5164,"filingdate":3607,"primarydocument":5314,"accessionnumber":5315,"filing_url":5316,"sec_url":5317},"dxcm-20230930.htm","0001093557-23-000220","https://www.sec.gov/Archives/edgar/data/1093557/000109355723000220/dxcm-20230930.htm","https://www.sec.gov/Archives/edgar/data/1093557/000109355723000220/0001093557-23-000220-index.htm",{"symbol":5,"form":5127,"filingdate":3607,"primarydocument":5319,"accessionnumber":5320,"filing_url":5321,"sec_url":5322},"dxcm-20231026.htm","0001093557-23-000219","https://www.sec.gov/Archives/edgar/data/1093557/000109355723000219/dxcm-20231026.htm","https://www.sec.gov/Archives/edgar/data/1093557/000109355723000219/0001093557-23-000219-index.htm",{"symbol":5,"form":5127,"filingdate":3607,"primarydocument":5324,"accessionnumber":5325,"filing_url":5326,"sec_url":5327},"dxcm-20231024.htm","0001093557-23-000218","https://www.sec.gov/Archives/edgar/data/1093557/000109355723000218/dxcm-20231024.htm","https://www.sec.gov/Archives/edgar/data/1093557/000109355723000218/0001093557-23-000218-index.htm",{"symbol":5,"form":5127,"filingdate":5329,"primarydocument":5330,"accessionnumber":5331,"filing_url":5332,"sec_url":5333},"2023-08-28","dxcm-20230824.htm","0001093557-23-000191","https://www.sec.gov/Archives/edgar/data/1093557/000109355723000191/dxcm-20230824.htm","https://www.sec.gov/Archives/edgar/data/1093557/000109355723000191/0001093557-23-000191-index.htm",{"symbol":5,"form":5127,"filingdate":5335,"primarydocument":5336,"accessionnumber":5337,"filing_url":5338,"sec_url":5339},"2023-07-27","dxcm-20230727.htm","0001093557-23-000173","https://www.sec.gov/Archives/edgar/data/1093557/000109355723000173/dxcm-20230727.htm","https://www.sec.gov/Archives/edgar/data/1093557/000109355723000173/0001093557-23-000173-index.htm",{"symbol":5,"form":5164,"filingdate":5335,"primarydocument":5341,"accessionnumber":5342,"filing_url":5343,"sec_url":5344},"dxcm-20230630.htm","0001093557-23-000174","https://www.sec.gov/Archives/edgar/data/1093557/000109355723000174/dxcm-20230630.htm","https://www.sec.gov/Archives/edgar/data/1093557/000109355723000174/0001093557-23-000174-index.htm",{"symbol":5,"form":5127,"filingdate":5346,"primarydocument":5347,"accessionnumber":5348,"filing_url":5349,"sec_url":5350},"2023-06-26","dxcm-20230623.htm","0001093557-23-000157","https://www.sec.gov/Archives/edgar/data/1093557/000109355723000157/dxcm-20230623.htm","https://www.sec.gov/Archives/edgar/data/1093557/000109355723000157/0001093557-23-000157-index.htm",{"symbol":5,"form":5127,"filingdate":5352,"primarydocument":5353,"accessionnumber":5354,"filing_url":5355,"sec_url":5356},"2023-05-19","d446905d8k.htm","0001193125-23-149463","https://www.sec.gov/Archives/edgar/data/1093557/000119312523149463/d446905d8k.htm","https://www.sec.gov/Archives/edgar/data/1093557/000119312523149463/0001193125-23-149463-index.htm",{"symbol":5,"form":5127,"filingdate":5358,"primarydocument":5359,"accessionnumber":5360,"filing_url":5361,"sec_url":5362},"2023-05-05","d300995d8k.htm","0001193125-23-137248","https://www.sec.gov/Archives/edgar/data/1093557/000119312523137248/d300995d8k.htm","https://www.sec.gov/Archives/edgar/data/1093557/000119312523137248/0001193125-23-137248-index.htm",{"symbol":5,"form":5127,"filingdate":5364,"primarydocument":5365,"accessionnumber":5366,"filing_url":5367,"sec_url":5368},"2023-05-03","d488055d8k.htm","0001193125-23-133137","https://www.sec.gov/Archives/edgar/data/1093557/000119312523133137/d488055d8k.htm","https://www.sec.gov/Archives/edgar/data/1093557/000119312523133137/0001193125-23-133137-index.htm",{"symbol":5,"form":5127,"filingdate":5370,"primarydocument":5371,"accessionnumber":5372,"filing_url":5373,"sec_url":5374},"2023-05-02","d462275d8k.htm","0001193125-23-131265","https://www.sec.gov/Archives/edgar/data/1093557/000119312523131265/d462275d8k.htm","https://www.sec.gov/Archives/edgar/data/1093557/000119312523131265/0001193125-23-131265-index.htm",{"symbol":5,"form":5127,"filingdate":5376,"primarydocument":5377,"accessionnumber":5378,"filing_url":5379,"sec_url":5380},"2023-04-27","dxcm-20230427.htm","0001093557-23-000117","https://www.sec.gov/Archives/edgar/data/1093557/000109355723000117/dxcm-20230427.htm","https://www.sec.gov/Archives/edgar/data/1093557/000109355723000117/0001093557-23-000117-index.htm",{"symbol":5,"form":5164,"filingdate":5376,"primarydocument":5382,"accessionnumber":5383,"filing_url":5384,"sec_url":5385},"dxcm-20230331.htm","0001093557-23-000118","https://www.sec.gov/Archives/edgar/data/1093557/000109355723000118/dxcm-20230331.htm","https://www.sec.gov/Archives/edgar/data/1093557/000109355723000118/0001093557-23-000118-index.htm",{"symbol":5,"form":5138,"filingdate":5387,"primarydocument":5388,"accessionnumber":5389,"filing_url":5390,"sec_url":5391},"2023-02-09","dxcm-20221231.htm","0001093557-23-000024","https://www.sec.gov/Archives/edgar/data/1093557/000109355723000024/dxcm-20221231.htm","https://www.sec.gov/Archives/edgar/data/1093557/000109355723000024/0001093557-23-000024-index.htm",{"symbol":5,"form":5127,"filingdate":5387,"primarydocument":5393,"accessionnumber":5394,"filing_url":5395,"sec_url":5396},"dxcm-20230209.htm","0001093557-23-000022","https://www.sec.gov/Archives/edgar/data/1093557/000109355723000022/dxcm-20230209.htm","https://www.sec.gov/Archives/edgar/data/1093557/000109355723000022/0001093557-23-000022-index.htm",{"symbol":5,"form":5127,"filingdate":5398,"primarydocument":5399,"accessionnumber":5400,"filing_url":5401,"sec_url":5402},"2023-01-09","dxcm-20230109.htm","0001093557-23-000004","https://www.sec.gov/Archives/edgar/data/1093557/000109355723000004/dxcm-20230109.htm","https://www.sec.gov/Archives/edgar/data/1093557/000109355723000004/0001093557-23-000004-index.htm",{"symbol":5,"form":5127,"filingdate":5404,"primarydocument":5405,"accessionnumber":5406,"filing_url":5407,"sec_url":5408},"2022-10-27","dxcm-20221027.htm","0001093557-22-000170","https://www.sec.gov/Archives/edgar/data/1093557/000109355722000170/dxcm-20221027.htm","https://www.sec.gov/Archives/edgar/data/1093557/000109355722000170/0001093557-22-000170-index.htm",{"symbol":5,"form":5164,"filingdate":5404,"primarydocument":5410,"accessionnumber":5411,"filing_url":5412,"sec_url":5413},"dxcm-20220930.htm","0001093557-22-000171","https://www.sec.gov/Archives/edgar/data/1093557/000109355722000171/dxcm-20220930.htm","https://www.sec.gov/Archives/edgar/data/1093557/000109355722000171/0001093557-22-000171-index.htm",{"symbol":5,"form":5127,"filingdate":5415,"primarydocument":5416,"accessionnumber":5417,"filing_url":5418,"sec_url":5419},"2022-08-31","d357762d8k.htm","0001193125-22-235278","https://www.sec.gov/Archives/edgar/data/1093557/000119312522235278/d357762d8k.htm","https://www.sec.gov/Archives/edgar/data/1093557/000119312522235278/0001193125-22-235278-index.htm",{"symbol":5,"form":5127,"filingdate":5421,"primarydocument":5422,"accessionnumber":5423,"filing_url":5424,"sec_url":5425},"2022-08-05","dxcm-20220801.htm","0001093557-22-000151","https://www.sec.gov/Archives/edgar/data/1093557/000109355722000151/dxcm-20220801.htm","https://www.sec.gov/Archives/edgar/data/1093557/000109355722000151/0001093557-22-000151-index.htm",{"symbol":5,"form":5164,"filingdate":5427,"primarydocument":5428,"accessionnumber":5429,"filing_url":5430,"sec_url":5431},"2022-07-28","dxcm-20220630.htm","0001093557-22-000146","https://www.sec.gov/Archives/edgar/data/1093557/000109355722000146/dxcm-20220630.htm","https://www.sec.gov/Archives/edgar/data/1093557/000109355722000146/0001093557-22-000146-index.htm",{"symbol":5,"form":5127,"filingdate":5427,"primarydocument":5433,"accessionnumber":5434,"filing_url":5435,"sec_url":5436},"dxcm-20220726.htm","0001093557-22-000145","https://www.sec.gov/Archives/edgar/data/1093557/000109355722000145/dxcm-20220726.htm","https://www.sec.gov/Archives/edgar/data/1093557/000109355722000145/0001093557-22-000145-index.htm",{"symbol":5,"form":5127,"filingdate":5427,"primarydocument":5438,"accessionnumber":5439,"filing_url":5440,"sec_url":5441},"dxcm-20220728.htm","0001093557-22-000142","https://www.sec.gov/Archives/edgar/data/1093557/000109355722000142/dxcm-20220728.htm","https://www.sec.gov/Archives/edgar/data/1093557/000109355722000142/0001093557-22-000142-index.htm",{"symbol":5,"form":5127,"filingdate":5443,"primarydocument":5444,"accessionnumber":5445,"filing_url":5446,"sec_url":5447},"2022-07-08","d365310d8k.htm","0001193125-22-190521","https://www.sec.gov/Archives/edgar/data/1093557/000119312522190521/d365310d8k.htm","https://www.sec.gov/Archives/edgar/data/1093557/000119312522190521/0001193125-22-190521-index.htm",{"symbol":5,"form":5127,"filingdate":5449,"primarydocument":5450,"accessionnumber":5451,"filing_url":5452,"sec_url":5453},"2022-06-10","d368741d8k.htm","0001193125-22-171920","https://www.sec.gov/Archives/edgar/data/1093557/000119312522171920/d368741d8k.htm","https://www.sec.gov/Archives/edgar/data/1093557/000119312522171920/0001193125-22-171920-index.htm",{"symbol":5,"form":5127,"filingdate":5455,"primarydocument":5456,"accessionnumber":5457,"filing_url":5458,"sec_url":5459},"2022-05-20","d344653d8k.htm","0001193125-22-155671","https://www.sec.gov/Archives/edgar/data/1093557/000119312522155671/d344653d8k.htm","https://www.sec.gov/Archives/edgar/data/1093557/000119312522155671/0001193125-22-155671-index.htm",{"symbol":5,"form":5164,"filingdate":5461,"primarydocument":5462,"accessionnumber":5463,"filing_url":5464,"sec_url":5465},"2022-04-28","dxcm-20220331.htm","0001093557-22-000098","https://www.sec.gov/Archives/edgar/data/1093557/000109355722000098/dxcm-20220331.htm","https://www.sec.gov/Archives/edgar/data/1093557/000109355722000098/0001093557-22-000098-index.htm",{"symbol":5,"form":5127,"filingdate":5461,"primarydocument":5467,"accessionnumber":5468,"filing_url":5469,"sec_url":5470},"dxcm-20220428.htm","0001093557-22-000096","https://www.sec.gov/Archives/edgar/data/1093557/000109355722000096/dxcm-20220428.htm","https://www.sec.gov/Archives/edgar/data/1093557/000109355722000096/0001093557-22-000096-index.htm",{"symbol":5,"form":5138,"filingdate":5472,"primarydocument":5473,"accessionnumber":5474,"filing_url":5475,"sec_url":5476},"2022-02-14","dxcm-20211231.htm","0001093557-22-000014","https://www.sec.gov/Archives/edgar/data/1093557/000109355722000014/dxcm-20211231.htm","https://www.sec.gov/Archives/edgar/data/1093557/000109355722000014/0001093557-22-000014-index.htm",{"symbol":5,"form":5127,"filingdate":5478,"primarydocument":5479,"accessionnumber":5480,"filing_url":5481,"sec_url":5482},"2022-02-10","dxcm-20220210.htm","0001093557-22-000010","https://www.sec.gov/Archives/edgar/data/1093557/000109355722000010/dxcm-20220210.htm","https://www.sec.gov/Archives/edgar/data/1093557/000109355722000010/0001093557-22-000010-index.htm",{"symbol":5,"form":5127,"filingdate":5484,"primarydocument":5485,"accessionnumber":5486,"filing_url":5487,"sec_url":5488},"2022-01-10","d201549d8k.htm","0001193125-22-005104","https://www.sec.gov/Archives/edgar/data/1093557/000119312522005104/d201549d8k.htm","https://www.sec.gov/Archives/edgar/data/1093557/000119312522005104/0001193125-22-005104-index.htm",{"symbol":5,"form":5127,"filingdate":5490,"primarydocument":5491,"accessionnumber":5492,"filing_url":5493,"sec_url":5494},"2021-12-17","dxcm-20211215.htm","0001093557-21-000293","https://www.sec.gov/Archives/edgar/data/1093557/000109355721000293/dxcm-20211215.htm","https://www.sec.gov/Archives/edgar/data/1093557/000109355721000293/0001093557-21-000293-index.htm",{"symbol":5,"form":5127,"filingdate":5496,"primarydocument":5497,"accessionnumber":5498,"filing_url":5499,"sec_url":5500},"2021-11-22","d170897d8k.htm","0001193125-21-336940","https://www.sec.gov/Archives/edgar/data/1093557/000119312521336940/d170897d8k.htm","https://www.sec.gov/Archives/edgar/data/1093557/000119312521336940/0001193125-21-336940-index.htm",{"symbol":5,"form":5127,"filingdate":5502,"primarydocument":5503,"accessionnumber":5504,"filing_url":5505,"sec_url":5506},"2021-10-28","dxcm-20211028.htm","0001093557-21-000246","https://www.sec.gov/Archives/edgar/data/1093557/000109355721000246/dxcm-20211028.htm","https://www.sec.gov/Archives/edgar/data/1093557/000109355721000246/0001093557-21-000246-index.htm",{"symbol":5,"form":5164,"filingdate":5502,"primarydocument":5508,"accessionnumber":5509,"filing_url":5510,"sec_url":5511},"dxcm-20210930.htm","0001093557-21-000248","https://www.sec.gov/Archives/edgar/data/1093557/000109355721000248/dxcm-20210930.htm","https://www.sec.gov/Archives/edgar/data/1093557/000109355721000248/0001093557-21-000248-index.htm",{"symbol":5,"form":5127,"filingdate":5513,"primarydocument":5514,"accessionnumber":5515,"filing_url":5516,"sec_url":5517},"2021-10-14","d208146d8k.htm","0001193125-21-298744","https://www.sec.gov/Archives/edgar/data/1093557/000119312521298744/d208146d8k.htm","https://www.sec.gov/Archives/edgar/data/1093557/000119312521298744/0001193125-21-298744-index.htm",[5519,5538,5551,5566,5577,5588,5600,5613,5623,5635,5650,5662,5673,5686,5693,5705,5717,5724,5743,5751,5760,5772,5780,5790,5801,5812,5821,5829,5838,5846,5857,5870,5881],{"symbol":5,"accessionnumber":5520,"filingdate":40,"sec_url":5521,"tags":5522,"headline":5526,"summary":5527,"sector":5528,"industry":5529,"date_processed":5530,"impact_score":5531,"exhibits":5532,"isLocked":5537},"0001093557-26-000175","https://www.sec.gov/Archives/edgar/data/1093557/000109355726000175/0001093557-26-000175-index.htm",{"events":5523},[5524,5525],"New COO Appointed","Key Executive Appointment","Dexcom Promotes Jereme Sylvain to Chief Operating Officer","On September 14, 2026, DexCom, Inc. announced the promotion of Jereme Sylvain to the role of Chief Operating Officer (COO) in addition to his duties as Chief Financial Officer (CFO). In this expanded role, Mr. Sylvain will assume oversight of Dexcom's global operations and quality teams, driving greater alignment, speed, and accountability across the company. Mr. Sylvain joined Dexcom in 2018 and has served as Executive Vice President and Chief Financial Officer since 2021. Throughout his tenure at Dexcom, Mr. Sylvain has built a strong finance leadership team and guided the company's journey of growth and margin expansion. Jake Leach, President and CEO, stated, 'Jereme is an exceptional leader and a valued strategic partner across Dexcom. His deep understanding of our business, operational discipline and customer focus make him the right leader for this expanded role. I am confident that Jereme will help us scale more effectively as we advance our goal to empower millions more people to take control of health.'","Industrial Applications and Services","Surgical & Medical Instruments & Apparatus","2026-09-14 20:36:56","HIGH",[5533],{"exhibit_number":5534,"htm_reference":5535,"full_url":5536},"EX-99.1","dxcm20260914-exhibit991.htm","https://www.sec.gov/Archives/edgar/data/1093557/000109355726000175/dxcm20260914-exhibit991.htm",false,{"symbol":5,"accessionnumber":5539,"filingdate":52,"sec_url":5540,"tags":5541,"headline":5544,"summary":5545,"sector":5528,"industry":5529,"date_processed":5546,"impact_score":5531,"exhibits":5547,"isLocked":5537},"0001093557-26-000167","https://www.sec.gov/Archives/edgar/data/1093557/000109355726000167/0001093557-26-000167-index.htm",{"events":5542},[5543,5525],"Board Member Appointed","DexCom Appoints Glenn Boehnlein to Board of Directors","On September 10, 2026, DexCom, Inc. announced the appointment of Glenn Boehnlein to its Board of Directors, effective immediately. Mr. Boehnlein, a seasoned healthcare executive and former CFO of Stryker Corporation, brings extensive experience in financial leadership, strategic M&A, and operational excellence. He was granted an initial equity grant of restricted stock units (RSUs) with a fair value of $500,000, vesting annually over three years, and will be eligible for an annual equity grant of $347,500 for his service on the Board and committees. This appointment is part of DexCom's strategy to enhance its Board with industry expertise.","2026-09-10 20:16:55",[5548],{"exhibit_number":5534,"htm_reference":5549,"full_url":5550},"dxcm20260910-exhibit991.htm","https://www.sec.gov/Archives/edgar/data/1093557/000109355726000167/dxcm20260910-exhibit991.htm",{"symbol":5,"accessionnumber":5552,"filingdate":217,"sec_url":5553,"tags":5554,"headline":5559,"summary":5560,"sector":5528,"industry":5529,"date_processed":5561,"impact_score":5531,"exhibits":5562,"isLocked":5537},"0001093557-26-000142","https://www.sec.gov/Archives/edgar/data/1093557/000109355726000142/0001093557-26-000142-index.htm",{"events":5555},[5556,5557,5558],"Earnings Beat","General Statement","Raised Guidance","DexCom Reports Strong Q2 2026 Financial Results and Raises Guidance","DexCom, Inc. reported a 13% year-over-year increase in revenue for the second quarter of 2026, reaching $1.308 billion. The company also announced positive results from the CONNECT trial and the launch of the Stelo app. DexCom raised its fiscal year 2026 revenue guidance to $5.18 - $5.25 billion, reflecting an approximate 11-13% growth. GAAP operating income was $318.3 million, and non-GAAP operating income was $328.3 million. Net income was $249.1 million, or $0.64 per diluted share, and non-GAAP net income was $269.1 million, or $0.70 per diluted share.","2026-07-30 20:04:43",[5563],{"exhibit_number":5534,"htm_reference":5564,"full_url":5565},"dxcm06302026-exhibit991.htm","https://www.sec.gov/Archives/edgar/data/1093557/000109355726000142/dxcm06302026-exhibit991.htm",{"symbol":5,"accessionnumber":5567,"filingdate":453,"sec_url":5568,"tags":5569,"headline":5572,"summary":5573,"sector":5528,"industry":5529,"date_processed":5574,"impact_score":5575,"exhibits":5576,"isLocked":5537},"0001093557-26-000105","https://www.sec.gov/Archives/edgar/data/1093557/000109355726000105/0001093557-26-000105-index.htm",{"events":5570},[5543,5571,5557],"Auditor Resignation","DexCom, Inc. Announces Results of 2026 Annual Meeting of Stockholders","DexCom, Inc. held its 2026 Annual Meeting of Stockholders on May 27, 2026. Stockholders elected twelve new directors, ratified the selection of Deloitte & Touche LLP as the independent registered public accounting firm, and approved the compensation of named executive officers on a non-binding advisory basis.","2026-05-28 21:16:40","MEDIUM",[],{"symbol":5,"accessionnumber":5578,"filingdate":505,"sec_url":5579,"tags":5580,"headline":5584,"summary":5585,"sector":5528,"industry":5529,"date_processed":5586,"impact_score":5575,"exhibits":5587,"isLocked":5537},"0001093557-26-000085","https://www.sec.gov/Archives/edgar/data/1093557/000109355726000085/0001093557-26-000085-index.htm",{"events":5581},[5582,5583],"Investor Presentation","Share Repurchase Program Announced","DexCom Announces Investor Day Insights and New Share Repurchase Program","On May 14, 2026, DexCom, Inc. held its 2026 Investor Day in Mesa, Arizona, where it discussed market opportunities, business strategy, innovation efforts, and long-term financial outlook. The company also announced new long-range financial targets, including organic revenue growth of 10%+ annually through 2030, and a share repurchase program of up to $1.0 billion, replacing its existing program with $250.0 million remaining.","2026-05-15 10:10:40",[],{"symbol":5,"accessionnumber":5589,"filingdate":562,"sec_url":5590,"tags":5591,"headline":5593,"summary":5594,"sector":5528,"industry":5529,"date_processed":5595,"impact_score":5531,"exhibits":5596,"isLocked":5537},"0001093557-26-000072","https://www.sec.gov/Archives/edgar/data/1093557/000109355726000072/0001093557-26-000072-index.htm",{"events":5592},[5556,5557,5558],"DexCom Reports Strong Q1 2026 Financial Results and Raises Guidance","DexCom, Inc. reported a 15% year-over-year increase in revenue to $1.192 billion for the first quarter of 2026, with GAAP operating income of $255.3 million and non-GAAP operating income of $264.4 million. The company expanded its product offerings and showcased clinical evidence at ATTD 2026. DexCom raised its fiscal year 2026 guidance for Non-GAAP Operating Margin and Adjusted EBITDA Margin, while reiterating guidance for Revenue and Non-GAAP Gross Profit Margin.","2026-04-30 20:03:41",[5597],{"exhibit_number":5534,"htm_reference":5598,"full_url":5599},"dxcm3312026-exhibit991.htm","https://www.sec.gov/Archives/edgar/data/1093557/000109355726000072/dxcm3312026-exhibit991.htm",{"symbol":5,"accessionnumber":5129,"filingdate":790,"sec_url":5131,"tags":5601,"headline":5605,"summary":5606,"sector":5528,"industry":5529,"date_processed":5607,"impact_score":5531,"exhibits":5608,"isLocked":5537},{"events":5602},[5603,5604],"CEO Resignation","New CEO Appointed","DexCom CEO Retires and Transitions to Executive Chairman Role","DexCom, Inc. announced the retirement of its Chief Executive Officer, Kevin R. Sayer, effective January 1, 2026. In connection with his retirement, Mr. Sayer was appointed as Executive Chairman of the Board, effective January 1, 2026. After a temporary leave of absence, Mr. Sayer returned to his Executive Chairman role on March 2, 2026, with a new compensation agreement including an annual base salary of $610,000 and restricted stock units valued at $2,350,000, vesting on March 8, 2027.","2026-03-02 21:16:56",[5609],{"exhibit_number":5610,"htm_reference":5611,"full_url":5612},"EX-10.1","dxcm20260227-exhibit101.htm","https://www.sec.gov/Archives/edgar/data/1093557/000109355726000038/dxcm20260227-exhibit101.htm",{"symbol":5,"accessionnumber":5134,"filingdate":797,"sec_url":5136,"tags":5614,"headline":5616,"summary":5617,"sector":5528,"industry":5529,"date_processed":5618,"impact_score":5575,"exhibits":5619,"isLocked":5537},{"events":5615},[5543],"DexCom Appoints Rick Osterloh to Board of Directors","DexCom, Inc. announced the appointment of Rick Osterloh to its Board of Directors, effective February 26, 2026. Mr. Osterloh, a technology executive with extensive experience at Google, brings expertise in innovation and strategic planning. This addition to the Board aims to align with DexCom's vision for long-term product development in biosensing.","2026-02-26 21:23:40",[5620],{"exhibit_number":5534,"htm_reference":5621,"full_url":5622},"dxcm20260226-exhibit991.htm","https://www.sec.gov/Archives/edgar/data/1093557/000109355726000031/dxcm20260226-exhibit991.htm",{"symbol":5,"accessionnumber":5145,"filingdate":839,"sec_url":5147,"tags":5624,"headline":5628,"summary":5629,"sector":5528,"industry":5529,"date_processed":5630,"impact_score":5575,"exhibits":5631,"isLocked":5537},{"events":5625},[5556,5557,5626,5627],"Strategic Partnership","Product Launch","DexCom Reports Strong 2025 Financial Results and Strategic Achievements","DexCom, Inc. reported robust financial results for the quarter and fiscal year ended December 31, 2025, with worldwide revenue growing 13% year-over-year to $1.260 billion in Q4 2025 and 16% year-over-year to $4.662 billion for the full year 2025. The company also highlighted strategic achievements, including the launch of the Dexcom G7 15 Day CGM system in the United States, FDA clearance for Dexcom Smart Basal, and expanded access to Dexcom CGM in Quebec. DexCom provided fiscal year 2026 guidance, reiterating revenue expectations of approximately 11-13% growth and establishing Adjusted EBITDA Margin guidance at approximately 30-31%.","2026-02-12 21:04:42",[5632],{"exhibit_number":5534,"htm_reference":5633,"full_url":5634},"dxcm12312025-exhibit991.htm","https://www.sec.gov/Archives/edgar/data/1093557/000109355726000025/dxcm12312025-exhibit991.htm",{"symbol":5,"accessionnumber":5150,"filingdate":948,"sec_url":5152,"tags":5636,"headline":5639,"summary":5640,"sector":5528,"industry":5529,"date_processed":5641,"impact_score":5575,"exhibits":5642,"isLocked":5537},{"events":5637},[5556,5557,5638],"Financial Instrument Agreement","Dexcom Reports Preliminary Q4 and FY 2025 Results, Provides FY 2026 Outlook","Dexcom, Inc. announced preliminary, unaudited financial results for the fourth quarter and full fiscal year 2025, reporting total revenue of approximately $1.260 billion for Q4 and $4.662 billion for FY 2025, with growth rates of 13% and 16% respectively. The company also provided an initial outlook for fiscal year 2026, anticipating total revenue between $5.16 - $5.25 billion, representing expected growth of approximately 11-13% over 2025. Non-GAAP Gross Profit Margin and Non-GAAP Operating Margin guidance for 2026 was also provided.","2026-01-12 12:31:44",[5643,5646],{"exhibit_number":5534,"htm_reference":5644,"full_url":5645},"dxcm20260112-exhibit991.htm","https://www.sec.gov/Archives/edgar/data/1093557/000109355726000003/dxcm20260112-exhibit991.htm",{"exhibit_number":5647,"htm_reference":5648,"full_url":5649},"EX-99.2","dxcm20260107-exhibit992.htm","https://www.sec.gov/Archives/edgar/data/1093557/000109355726000003/dxcm20260107-exhibit992.htm",{"symbol":5,"accessionnumber":5155,"filingdate":1010,"sec_url":5157,"tags":5651,"headline":5655,"summary":5656,"sector":5528,"industry":5529,"date_processed":5657,"impact_score":5531,"exhibits":5658,"isLocked":5537},{"5.02":5652,"9.01":5653},[5604],[5654],"Exhibits Furnished","DexCom Appoints New CEO Jacob S. Leach Effective January 1, 2026","DexCom, Inc. announced that Jacob S. Leach, currently President and Chief Operating Officer, has been appointed as the new President and Chief Executive Officer, effective January 1, 2026. This follows the resignation of Kevin R. Sayer, effective as of the same date. Leach's new role will come with an annual base salary of $1,150,000, a target bonus opportunity equal to 150% of his base salary, and restricted and performance stock units with a fair value of $7,500,000 each. Leach will also remain eligible for the Company's severance and benefit plans. The Board expects Sayer to return from medical leave around March 2026.","2025-12-22 21:35:45",[5659],{"exhibit_number":5610,"htm_reference":5660,"full_url":5661},"dxcm20251219-exhibit101.htm","https://www.sec.gov/Archives/edgar/data/1093557/000109355725000291/dxcm20251219-exhibit101.htm",{"symbol":5,"accessionnumber":5160,"filingdate":1193,"sec_url":5162,"tags":5663,"headline":5666,"summary":5667,"sector":5528,"industry":5529,"date_processed":5668,"impact_score":5531,"exhibits":5669,"isLocked":5537},{"2.02":5664,"9.01":5665},[5556,5558],[5654],"DexCom Reports Strong Q3 2025 Financial Results and Updates Guidance","DexCom, Inc. reported a 22% year-over-year increase in revenue for the third quarter of 2025, reaching $1.209 billion. The company also raised its full-year 2025 revenue guidance to between $4.630 billion and $4.650 billion, reflecting a growth of approximately 15%. DexCom's financial performance included a 20.1% GAAP operating income margin and a 22.6% non-GAAP operating income margin. Additionally, the company expanded access to its Dexcom G7 for insulin users in Canada and launched an AI-powered meal logging feature. A detailed reconciliation of GAAP to non-GAAP financial measures is provided in the furnished press release.","2025-10-30 20:03:43",[5670],{"exhibit_number":5534,"htm_reference":5671,"full_url":5672},"dxcm09302025-exhibit991.htm","https://www.sec.gov/Archives/edgar/data/1093557/000109355725000278/dxcm09302025-exhibit991.htm",{"symbol":5,"accessionnumber":5171,"filingdate":1208,"sec_url":5173,"tags":5674,"headline":5679,"summary":5680,"sector":5528,"industry":5529,"date_processed":5681,"impact_score":5531,"exhibits":5682,"isLocked":5537},{"5.02":5675,"7.01":5676,"9.01":5678},[5604],[5677],"Regulation FD Disclosure",[5654],"Dexcom Appoints Dr. Euan Ashley to Board of Directors","Dexcom, Inc. announced on October 24, 2025, the appointment of Dr. Euan Ashley to its Board of Directors, effective immediately. Dr. Ashley, a renowned researcher and clinician with extensive leadership experience, was appointed to the Board and will serve on the Nominating and Governance Committee and the Technology Committee. Dr. Ashley received an initial equity grant of $500,000 and will be eligible for additional equity grants. The appointment was also disclosed via press release on October 27, 2025. Additionally, the company furnished a press release as an exhibit to this report.","2025-10-28 21:05:11",[5683],{"exhibit_number":5534,"htm_reference":5684,"full_url":5685},"dxcm20251024-exhibit991.htm","https://www.sec.gov/Archives/edgar/data/1093557/000109355725000264/dxcm20251024-exhibit991.htm",{"symbol":5,"accessionnumber":5176,"filingdate":1344,"sec_url":5178,"tags":5687,"headline":5689,"summary":5690,"sector":5528,"industry":5529,"date_processed":5691,"impact_score":5531,"exhibits":5692,"isLocked":5537},{"5.02":5688},[5603,5524],"DexCom CEO Takes Temporary Medical Leave, Interim Appointments Made","Effective September 14, 2025, DexCom, Inc.'s CEO, Kevin R. Sayer, is taking a temporary medical leave of absence. In his absence, Jacob S. Leach, the President and Chief Operating Officer, has been appointed as the interim principal executive officer. Additionally, Mark Foletta, the Lead Independent Director, has been appointed as the interim chairman of the Board. Both Leach and Foletta will not receive any additional compensation for their interim roles. Biographical information for Leach is available in Dexcom's definitive proxy statement on Schedule 14A filed on March 27, 2025.","2025-09-16 10:02:55",[],{"symbol":5,"accessionnumber":5186,"filingdate":1512,"sec_url":5188,"tags":5694,"headline":5698,"summary":5699,"sector":5528,"industry":5529,"date_processed":5700,"impact_score":5531,"exhibits":5701,"isLocked":5537},{"2.02":5695,"5.02":5696,"9.01":5697},[5557],[5604,5525],[5654],"DexCom Announces Strong Q2 2025 Results and CEO Succession Plan","DexCom, Inc. reported a 15% year-over-year revenue growth for Q2 2025, reaching $1.157 billion, and raised its full-year revenue guidance. The company also announced a CEO succession plan, with Jacob S. Leach set to become the new CEO effective January 1, 2026. Current CEO Kevin R. Sayer will transition to Executive Chairman. DexCom also received FDA clearance for its Dexcom G7 15 Day CGM System and launched an AI-based Smart Food Logging feature.","2025-08-22 02:20:22",[5702],{"exhibit_number":5534,"htm_reference":5703,"full_url":5704},"dxcm06302025-exhibit991.htm","https://www.sec.gov/Archives/edgar/data/1093557/000109355725000241/dxcm06302025-exhibit991.htm",{"symbol":5,"accessionnumber":5191,"filingdate":1777,"sec_url":5193,"tags":5706,"headline":5710,"summary":5711,"sector":5528,"industry":5529,"date_processed":5712,"impact_score":5575,"exhibits":5713,"isLocked":5537},{"5.02":5707,"9.01":5709},[5708,5524],"New President Appointed",[5654],"DexCom Promotes Jake Leach to President and COO","DexCom, Inc. announced on May 9, 2025, the promotion of Jake Leach to President and Chief Operating Officer (COO) effective immediately. Leach, who has over 21 years of experience with the company, previously served as COO since 2022. His new role as President includes oversight of corporate development and strategy in addition to his existing COO responsibilities. The promotion is effective immediately, and Leach will report to Kevin Sayer, the current CEO and Chairman of the Board.","2025-08-22 21:07:17",[5714],{"exhibit_number":5534,"htm_reference":5715,"full_url":5716},"dxcm20250509-exhibit991.htm","https://www.sec.gov/Archives/edgar/data/1093557/000109355725000159/dxcm20250509-exhibit991.htm",{"symbol":5,"accessionnumber":5197,"filingdate":1787,"sec_url":5199,"tags":5718,"headline":5720,"summary":5721,"sector":5528,"industry":5529,"date_processed":5722,"impact_score":5575,"exhibits":5723,"isLocked":5537},{"5.02":5719},[5543],"DexCom Appoints Renée Galá to Board and Key Committees","DexCom, Inc. announced on May 9, 2025, the appointment of Ms. Renée Galá to its board of directors, effective March 6, 2025. The Board further designated Ms. Galá as a member of both the Audit Committee and the Compensation Committee, effective immediately on May 9, 2025.","2025-08-22 21:59:05",[],{"symbol":5,"accessionnumber":5202,"filingdate":1787,"sec_url":5204,"tags":5725,"headline":5732,"summary":5733,"sector":5528,"industry":5529,"date_processed":5734,"impact_score":5575,"exhibits":5735,"isLocked":5537},{"5.02":5726,"5.07":5727,"9.01":5731},[5543],[5728,5729,5730],"Director Elections Results","Equity Plan Approved","Say-on-Pay Approved",[5654],"DexCom Announces Amendments to Equity Incentive Plan and Election of Board Members","On May 8, 2025, DexCom, Inc. held its Annual Meeting of Stockholders where shareholders approved amendments to the Company's 2015 Equity Incentive Plan (EIP) and 2015 Employee Stock Purchase Plan (ESPP), increasing the number of shares reserved for issuance. The Board also elected nine new directors. Additionally, shareholders ratified the selection of Deloitte & Touche LLP as the Company's independent registered public accounting firm and approved the compensation of named executive officers on a non-binding advisory basis.","2025-08-22 21:59:02",[5736,5739],{"exhibit_number":5610,"htm_reference":5737,"full_url":5738},"exhibit101-ar2015eip.htm","https://www.sec.gov/Archives/edgar/data/1093557/000109355725000129/exhibit101-ar2015eip.htm",{"exhibit_number":5740,"htm_reference":5741,"full_url":5742},"EX-10.2","exhibit102-ar2015espp.htm","https://www.sec.gov/Archives/edgar/data/1093557/000109355725000129/exhibit102-ar2015espp.htm",{"symbol":5,"accessionnumber":5207,"filingdate":1810,"sec_url":5209,"tags":5744,"headline":5747,"summary":5748,"sector":5528,"industry":5529,"date_processed":5749,"impact_score":5575,"exhibits":5750,"isLocked":5537},{"5.02":5745},[5746],"Board Member Departure","DexCom Director Karen Dahut Resigns from Board","On May 1, 2025, Karen Dahut, a director of DexCom, Inc., announced her resignation from the Board of Directors and all committees effective May 8, 2025. The resignation was not due to any disagreements with the company, its management, the Board, or any committee.","2025-08-23 00:53:41",[],{"symbol":5,"accessionnumber":5216,"filingdate":1815,"sec_url":5218,"tags":5752,"headline":5756,"summary":5757,"sector":5528,"industry":5529,"date_processed":5758,"impact_score":5575,"exhibits":5759,"isLocked":5537},{"2.02":5753,"8.01":5754,"9.01":5755},[5556],[5583],[5654],"DexCom Announces Q1 2025 Financial Results and $750M Share Repurchase Program","DexCom, Inc. reported its financial results for the quarter ended March 31, 2025, with revenue growing 12% year-over-year to $1.036 billion. The company also announced a share repurchase program of up to $750 million of its outstanding common stock. GAAP operating income was $133.7 million, while non-GAAP operating income was $143.1 million. DexCom updated its fiscal year 2025 guidance for Non-GAAP Gross Profit Margin and reiterated guidance for Revenue, Non-GAAP Operating Margin, and Adjusted EBITDA Margin.","2025-08-23 01:19:07",[],{"symbol":5,"accessionnumber":5221,"filingdate":1925,"sec_url":5223,"tags":5761,"headline":5767,"summary":5768,"sector":5528,"industry":5529,"date_processed":5769,"impact_score":5770,"exhibits":5771,"isLocked":5537},{"4.01":5762,"9.01":5765},[5763,5764],"Auditor Dismissed","New Auditor Appointed",[5766],"No viable tag","DexCom, Inc. Announces Change in Independent Registered Public Accounting Firm","On March 21, 2025, DexCom, Inc. announced the dismissal of Ernst & Young LLP as its independent registered public accounting firm, effective immediately. The Audit Committee of DexCom's Board of Directors has approved the engagement of Deloitte & Touche LLP as the Company's new independent registered public accounting firm for the fiscal year ending December 31, 2025. There were no disagreements between DexCom and Ernst & Young on any matter of accounting principles, financial statement disclosure, or auditing scope or procedure, and there were no reportable events. A letter from Ernst & Young affirming the statements made by DexCom is filed as Exhibit 16.1 to this report.","2025-08-23 18:44:49","LOW",[],{"symbol":5,"accessionnumber":5225,"filingdate":1967,"sec_url":5227,"tags":5773,"headline":5776,"summary":5777,"sector":5528,"industry":5529,"date_processed":5778,"impact_score":5575,"exhibits":5779,"isLocked":5537},{"5.02":5774,"7.01":5775},[5543],[5677],"Dexcom Appoints Renée Galá to Board of Directors","On March 6, 2025, Dexcom, Inc. increased the size of its Board of Directors and appointed Renée Galá as a director. Renée Galá, an accomplished executive with significant leadership experience in the life sciences sector, will serve on the Board until the 2025 annual meeting. Upon her appointment, she was granted equity awards as part of Dexcom's non-employee director compensation program. The appointment was announced in a press release on March 10, 2025.","2025-08-23 21:11:18",[],{"symbol":5,"accessionnumber":5230,"filingdate":1970,"sec_url":5232,"tags":5781,"headline":5786,"summary":5787,"sector":5528,"industry":5529,"date_processed":5788,"impact_score":5531,"exhibits":5789,"isLocked":5537},{"7.01":5782,"8.01":5783},[5677],[5784,5785],"Regulatory Investigation","Regulatory Denial","FDA Warning Letter Received by DexCom, Inc.","On March 4, 2025, DexCom, Inc. received a warning letter from the U.S. Food and Drug Administration (FDA) regarding deficiencies in its manufacturing processes and quality management system. The letter was issued following inspections at facilities in San Diego, California, and Mesa, Arizona. DexCom does not expect a material impact on its manufacturing capacity or the fiscal year 2025 revenue guidance. The company is in the process of preparing a written response to the FDA and will continue to provide updates as it works to address the identified issues.","2025-08-23 21:28:02",[],{"symbol":5,"accessionnumber":5240,"filingdate":2039,"sec_url":5242,"tags":5791,"headline":5794,"summary":5795,"sector":5528,"industry":5529,"date_processed":5796,"impact_score":5770,"exhibits":5797,"isLocked":5537},{"2.02":5792,"9.01":5793},[5557],[5654],"DexCom Reports 2024 Financial Results and Strategic Highlights","DexCom, Inc. reported its financial results for Q4 and FY 2024, showing revenue growth of 8% year-over-year to $1.114 billion and 11% to $4.033 billion for the full year. The company also announced strategic highlights including FDA submission for Dexcom G7, reimbursement for Dexcom ONE+ in France, a strategic partnership with Oura, and the launch of its first generative AI feature in glucose biosensing. DexCom provided fiscal year 2025 guidance for revenue, non-GAAP gross profit margin, non-GAAP operating margin, and adjusted EBITDA margin.","2025-11-13 00:01:15",[5798],{"exhibit_number":5534,"htm_reference":5799,"full_url":5800},"dxcm12312024-exhibit991.htm","https://www.sec.gov/Archives/edgar/data/1093557/000109355725000029/dxcm12312024-exhibit991.htm",{"symbol":5,"accessionnumber":5245,"filingdate":2141,"sec_url":5247,"tags":5802,"headline":5805,"summary":5806,"sector":5528,"industry":5529,"date_processed":5807,"impact_score":5770,"exhibits":5808,"isLocked":5537},{"2.02":5803,"9.01":5804},[5557],[5654],"DexCom Reports Fourth Quarter 2024 and Fiscal Year 2024 Preliminary Results","DexCom, Inc. reported preliminary, unaudited results for the fourth quarter and fiscal year 2024, with total revenue of at least $1.113 billion for Q4 and approximately $4.032 billion for FY 2024. The company also provided initial financial outlook for fiscal year 2025, anticipating total revenue of $4.60 billion. DexCom's CEO highlighted strategic investments made in 2024 and plans for further enhancements in 2025.","2025-11-19 23:37:14",[5809],{"exhibit_number":5534,"htm_reference":5810,"full_url":5811},"dxcm991_1132025.htm","https://www.sec.gov/Archives/edgar/data/1093557/000109355725000004/dxcm991_1132025.htm",{"symbol":5,"accessionnumber":5250,"filingdate":2195,"sec_url":5252,"tags":5813,"headline":5817,"summary":5818,"sector":5528,"industry":5529,"date_processed":5819,"impact_score":5531,"exhibits":5820,"isLocked":5537},{"1.01":5814},[5815,5816],"Material Agreement Amendment","M&A Agreement","DexCom and Abbott Settle Patent Litigation with Cross-Licensing Agreement","On December 20, 2024, DexCom, Inc. and Abbott Diabetes Care, Inc. settled their global patent litigation with a cross-licensing agreement. The companies granted each other a worldwide, royalty-free, non-exclusive license to certain patents and patent applications related to analyte sensing. The agreement includes a covenant not to sue until December 20, 2034, and terms to refrain from challenging the licensed patents for varying periods. No financial compensation is required by either party.","2025-11-21 23:36:47",[],{"symbol":5,"accessionnumber":5260,"filingdate":2365,"sec_url":5262,"tags":5822,"headline":5825,"summary":5826,"sector":5528,"industry":5529,"date_processed":5827,"impact_score":5770,"exhibits":5828,"isLocked":5537},{"2.02":5823,"9.01":5824},[5557],[5654],"DexCom Reports Q3 2024 Financial Results with Revenue Growth and Strategic Highlights","DexCom, Inc. reported its financial results for the third quarter of 2024, showing a 2% year-over-year revenue increase to $994.2 million, with notable strategic highlights including the launch of Stelo, a new biosensor for adults with prediabetes and type 2 diabetes, and the execution of a $750 million share repurchase program. International revenue grew by 12% on a reported basis and 16% organically. Non-GAAP operating income was $212.0 million, a decrease of 320 basis points compared to the third quarter of 2023. Dexcom also announced the retirement of its Chief Commercial Officer, Teri Lawver, who will continue as a special advisor until early 2025.","2025-08-24 20:40:47",[],{"symbol":5,"accessionnumber":5265,"filingdate":2593,"sec_url":5267,"tags":5830,"headline":5834,"summary":5835,"sector":5528,"industry":5529,"date_processed":5836,"impact_score":5531,"exhibits":5837,"isLocked":5537},{"2.02":5831,"8.01":5832,"9.01":5833},[5556,5558],[5583],[5766],"DexCom Reports Q2 2024 Financial Results and Announces Share Repurchase Program","DexCom, Inc. reported its financial results for the quarter ended June 30, 2024, with revenue growing 15% year-over-year to $1.004 billion. GAAP operating income increased to $158.0 million, and GAAP net income was $143.5 million. DexCom also announced a share repurchase program of up to $750.0 million. Non-GAAP measures showed higher growth margins and increased profitability. The company's strategic highlights include the launch of Direct-to-Watch in the U.S. and several international markets, coverage for Dexcom ONE in France for people with type 2 diabetes, and advanced pump connectivity with Dexcom G7.","2025-08-23 15:43:53",[],{"symbol":5,"accessionnumber":5275,"filingdate":2820,"sec_url":5277,"tags":5839,"headline":5842,"summary":5843,"sector":5528,"industry":5529,"date_processed":5844,"impact_score":5575,"exhibits":5845,"isLocked":5537},{"5.07":5840},[5728,5730,5841],"Say-on-Pay Failed","DexCom, Inc. Announces Voting Results from 2024 Annual Meeting of Stockholders","DexCom, Inc. held its 2024 Annual Meeting of Stockholders on May 22, 2024. All ten nominees for the board of directors were elected with significant support. Shareholders ratified the selection of Ernst & Young LLP as the independent registered public accounting firm. An advisory vote approved the compensation of named executive officers, while a proposal for pay equity disclosure and a proposal for transparency in lobbying were not approved. Final vote counts for each proposal are provided in the filing.","2025-08-22 22:13:40",[],{"symbol":5,"accessionnumber":5280,"filingdate":2940,"sec_url":5282,"tags":5847,"headline":5850,"summary":5851,"sector":5528,"industry":5529,"date_processed":5852,"impact_score":5531,"exhibits":5853,"isLocked":5537},{"2.02":5848,"9.01":5849},[5556,5558],[5654],"DexCom Reports Strong Q1 2024 Financial Results and Strategic Advancements","DexCom, Inc. reported a 24% year-over-year revenue growth to $921.0 million in Q1 2024, achieving GAAP operating income of $101.1 million. The company also announced FDA clearance for its new CGM system, Stelo, and launched strategic product innovations in Europe and the UK. DexCom updated its fiscal year 2024 guidance with expectations of 17-21% organic growth.","2025-08-22 15:48:57",[5854],{"exhibit_number":5534,"htm_reference":5855,"full_url":5856},"dxcmq1202499-1_3312024.htm","https://www.sec.gov/Archives/edgar/data/1093557/000109355724000078/dxcmq1202499-1_3312024.htm",{"symbol":5,"accessionnumber":5290,"filingdate":3206,"sec_url":5292,"tags":5858,"headline":5863,"summary":5864,"sector":5528,"industry":5529,"date_processed":5865,"impact_score":5575,"exhibits":5866,"isLocked":5537},{"1.01":5859,"1.02":5860,"3.02":5861,"9.01":5862},[5638],[5766],[5766],[5766],"DexCom, Inc. Terminates Outstanding Warrants with Bank of America","On February 13, 2024, DexCom, Inc. entered into an agreement with Bank of America, N.A. to terminate outstanding warrants to purchase up to 10.3 million shares of the Company's common stock. The termination is in connection with the expiration of the Company's 0.75% Convertible Senior Notes due 2023 and convertible note hedge transactions with Bank of America and JPMorgan Chase Bank, National Association. DexCom will deliver shares of Common Stock to Bank of America based on the daily volume-weighted average price during an averaging period expected to be completed in the first quarter of 2024.","2025-08-22 03:41:12",[5867],{"exhibit_number":5610,"htm_reference":5868,"full_url":5869},"dxcmexhibit101.htm","https://www.sec.gov/Archives/edgar/data/1093557/000109355724000024/dxcmexhibit101.htm",{"symbol":5,"accessionnumber":5300,"filingdate":3234,"sec_url":5302,"tags":5871,"headline":5874,"summary":5875,"sector":5528,"industry":5529,"date_processed":5876,"impact_score":5770,"exhibits":5877,"isLocked":5537},{"2.02":5872,"9.01":5873},[5557],[5654],"DexCom Reports Strong Q4 2023 Financial Results and Strategic Highlights","DexCom, Inc. reported a 27% growth in revenue for Q4 2023 to $1.03 billion, with notable strategic advancements including FDA submissions for new glucose sensors and pump connectivity integration. The company also reiterated its 2024 guidance with expected organic growth of 16-21%.","2025-08-22 02:38:09",[5878],{"exhibit_number":5534,"htm_reference":5879,"full_url":5880},"dxcmq4202399-1_12312023.htm","https://www.sec.gov/Archives/edgar/data/1093557/000109355724000020/dxcmq4202399-1_12312023.htm",{"symbol":5,"accessionnumber":5305,"filingdate":3352,"sec_url":5307,"tags":5882,"headline":5885,"summary":5886,"sector":5528,"industry":5529,"date_processed":5887,"impact_score":5575,"exhibits":5888,"isLocked":5537},{"2.02":5883,"9.01":5884},[5556,5557],[5654],"DexCom Announces Preliminary FY 2023 Revenue and FY 2024 Outlook","DexCom, Inc. reported preliminary, unaudited revenue for the fourth quarter and fiscal year 2023, showing an increase of 26% and 24% respectively. The company also provided its initial financial outlook for fiscal year 2024, anticipating total revenue between $4.15 billion and $4.35 billion. Additionally, DexCom announced the submission of its new glucose sensor, Stelo, to the FDA for review, with an expected U.S. launch in summer 2024.","2025-08-21 22:54:02",[5889],{"exhibit_number":5534,"htm_reference":5890,"full_url":5891},"a991jpmorgan182024.htm","https://www.sec.gov/Archives/edgar/data/1093557/000109355724000003/a991jpmorgan182024.htm",null,1789889692555]