[{"data":1,"prerenderedAt":6592},["ShallowReactive",2],{"company-overview-EQIX":3},{"company_profile":4,"ohlc":24,"spy":4247,"trading_signals":5481,"company_actions":5608,"filings_8k":6118,"report_history":6591,"insider_summary":6591,"filings_summary":6591,"financials_summary":6591,"institutional_summary":6591,"seo_links":6591},{"symbol":5,"name":6,"exchange":7,"mic_code":8,"sector":9,"industry":10,"employees":11,"website":12,"description":13,"type":14,"ceo":15,"address":16,"city":17,"zip":18,"state":19,"country":20,"phone":21,"record_date":22,"is_active":23},"EQIX","Equinix, Inc.","NASDAQ","XNGS","Real Estate","REIT - Specialty",13716,"https://www.equinix.com","Equinix, Inc. is a digital infrastructure company that provides data center, interconnection, and support services for businesses that need secure access to cloud, network, and technology ecosystems. Equinix helps enterprises, cloud providers, network operators, and digital service companies connect critical infrastructure through a global platform designed to support low-latency data exchange and reliable operations. The company serves customers across the Americas, Europe, the Middle East and Africa, and Asia-Pacific, making it a central participant in enterprise connectivity and colocation services. Founded in 1998 and headquartered in Redwood City, California, Equinix plays a key role in the financial market as a leading provider of essential infrastructure that supports digital transformation, hybrid IT environments, and interconnection-driven business activity.","REIT","Ms. Adaire Rita Fox-Martin","One Lagoon Drive","Redwood City","94065-1562","CA","United States","650 598 6000","2026-08-08 00:00:00","True",[25,31,37,43,49,55,61,67,73,79,85,91,97,103,109,115,121,127,133,139,144,150,156,162,168,174,179,185,191,197,203,209,215,221,227,233,239,245,251,257,262,266,272,278,284,290,296,302,307,313,318,324,329,335,341,346,352,358,364,369,375,381,387,393,399,405,409,415,421,427,433,439,445,451,457,463,468,472,477,483,489,495,501,505,511,517,523,527,533,538,543,549,555,561,567,573,579,585,591,597,603,609,615,620,626,632,638,643,648,653,658,663,669,674,680,686,692,698,704,710,716,721,727,733,739,745,751,757,763,769,775,781,787,793,799,804,810,816,822,827,833,839,843,849,855,861,867,873,878,884,890,896,902,908,914,920,926,932,938,944,950,956,962,968,974,980,986,992,998,1004,1010,1016,1021,1027,1032,1038,1044,1050,1056,1062,1067,1072,1078,1084,1090,1096,1102,1108,1114,1118,1124,1129,1134,1140,1146,1152,1158,1163,1169,1175,1181,1186,1192,1198,1203,1209,1215,1221,1227,1233,1239,1245,1251,1257,1263,1269,1275,1281,1287,1292,1298,1304,1309,1315,1321,1327,1333,1339,1345,1351,1357,1363,1368,1374,1380,1386,1392,1398,1404,1409,1415,1421,1427,1433,1439,1444,1450,1456,1461,1467,1473,1479,1485,1491,1496,1502,1507,1511,1517,1522,1528,1534,1539,1545,1551,1556,1561,1566,1571,1575,1581,1587,1593,1599,1605,1611,1616,1622,1628,1634,1640,1645,1651,1657,1662,1667,1673,1679,1685,1690,1696,1701,1707,1711,1716,1721,1727,1733,1739,1745,1750,1756,1761,1766,1772,1777,1783,1789,1795,1801,1807,1813,1819,1825,1831,1837,1843,1849,1855,1861,1866,1872,1878,1884,1890,1896,1902,1908,1914,1920,1924,1930,1936,1942,1948,1954,1959,1965,1970,1976,1982,1987,1993,1998,2004,2009,2015,2021,2027,2033,2039,2045,2051,2057,2063,2067,2073,2079,2085,2090,2095,2101,2106,2112,2117,2123,2129,2135,2140,2146,2151,2157,2162,2168,2174,2180,2185,2191,2197,2201,2207,2213,2219,2225,2231,2237,2243,2249,2254,2260,2266,2272,2278,2284,2290,2296,2302,2308,2313,2318,2324,2330,2335,2341,2346,2352,2358,2364,2370,2376,2382,2388,2394,2400,2406,2412,2418,2424,2428,2433,2439,2445,2451,2457,2463,2469,2475,2480,2486,2491,2497,2503,2509,2515,2520,2525,2530,2535,2540,2546,2551,2556,2562,2568,2573,2579,2585,2591,2597,2602,2608,2614,2620,2626,2631,2637,2642,2648,2653,2658,2664,2670,2675,2681,2687,2692,2698,2704,2709,2715,2720,2725,2731,2737,2743,2749,2755,2761,2767,2773,2778,2783,2789,2794,2800,2806,2811,2816,2821,2827,2832,2837,2842,2847,2852,2858,2862,2868,2874,2879,2885,2891,2897,2903,2908,2912,2917,2923,2929,2934,2939,2945,2949,2954,2960,2965,2971,2977,2983,2988,2994,2999,3004,3009,3015,3021,3027,3032,3036,3042,3047,3052,3057,3061,3067,3072,3078,3082,3087,3093,3098,3102,3107,3113,3118,3124,3129,3133,3137,3142,3147,3153,3159,3165,3171,3176,3182,3188,3194,3200,3206,3212,3218,3223,3228,3234,3239,3245,3250,3256,3262,3268,3273,3279,3285,3291,3297,3303,3309,3313,3319,3325,3330,3335,3340,3343,3349,3354,3360,3366,3372,3378,3381,3387,3393,3398,3404,3410,3416,3422,3427,3433,3438,3444,3449,3455,3461,3467,3473,3479,3485,3491,3496,3502,3507,3513,3519,3524,3529,3534,3539,3545,3551,3556,3561,3567,3571,3577,3582,3587,3592,3598,3604,3610,3615,3619,3624,3630,3635,3640,3645,3649,3655,3660,3665,3671,3675,3681,3686,3692,3698,3703,3707,3713,3719,3723,3729,3734,3739,3745,3751,3757,3763,3768,3773,3778,3782,3788,3794,3799,3803,3808,3813,3818,3824,3829,3834,3840,3845,3851,3856,3861,3865,3870,3874,3879,3884,3890,3895,3901,3906,3912,3916,3921,3926,3931,3936,3941,3947,3952,3958,3964,3970,3975,3981,3987,3991,3995,4001,4007,4012,4017,4022,4028,4034,4039,4045,4051,4056,4062,4067,4071,4077,4083,4089,4094,4100,4106,4112,4118,4124,4130,4136,4142,4148,4154,4160,4165,4171,4177,4183,4189,4195,4201,4207,4213,4219,4225,4231,4237,4242],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",1017.18,1030.42,1014.35,1021.34,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-09-17",1029.97,1033.99,1021.22,1025.94,{"symbol":5,"time":38,"open":39,"high":40,"low":41,"close":42},"2026-09-16",1015.8,1028.89,1010.16,1016.16,{"symbol":5,"time":44,"open":45,"high":46,"low":47,"close":48},"2026-09-15",997.63,1010.05,987.79,1006.98,{"symbol":5,"time":50,"open":51,"high":52,"low":53,"close":54},"2026-09-14",1027.53,1028.95,995.06,998.72,{"symbol":5,"time":56,"open":57,"high":58,"low":59,"close":60},"2026-09-11",1025.35,1047.29,1023.99,1037.72,{"symbol":5,"time":62,"open":63,"high":64,"low":65,"close":66},"2026-09-10",1046.21,1049.65,1023,1023.81,{"symbol":5,"time":68,"open":69,"high":70,"low":71,"close":72},"2026-09-09",1034.18,1048.99,1032.26,1043.06,{"symbol":5,"time":74,"open":75,"high":76,"low":77,"close":78},"2026-09-08",1022.37,1053.97,1021.97,1041.21,{"symbol":5,"time":80,"open":81,"high":82,"low":83,"close":84},"2026-09-04",1035.01,1048.34,1031.26,1035.98,{"symbol":5,"time":86,"open":87,"high":88,"low":89,"close":90},"2026-09-03",1020.92,1041.38,1009.75,1040.83,{"symbol":5,"time":92,"open":93,"high":94,"low":95,"close":96},"2026-09-02",1018.43,1025.61,1002.24,1019.24,{"symbol":5,"time":98,"open":99,"high":100,"low":101,"close":102},"2026-09-01",1040.29,1049.43,1024.96,1027.59,{"symbol":5,"time":104,"open":105,"high":106,"low":107,"close":108},"2026-08-31",1033.55,1049.35,1025.1,1046.72,{"symbol":5,"time":110,"open":111,"high":112,"low":113,"close":114},"2026-08-28",1081.9,1087.5,1035.29,1044.41,{"symbol":5,"time":116,"open":117,"high":118,"low":119,"close":120},"2026-08-27",1086.59,1100.66,1071.61,1076.45,{"symbol":5,"time":122,"open":123,"high":124,"low":125,"close":126},"2026-08-26",1064.63,1084.2,1062.5,1079.61,{"symbol":5,"time":128,"open":129,"high":130,"low":131,"close":132},"2026-08-25",1054.4,1086.98,1027.94,1073.44,{"symbol":5,"time":134,"open":135,"high":136,"low":137,"close":138},"2026-08-24",1066.71,1072.5,1033.83,1055.2,{"symbol":5,"time":140,"open":141,"high":141,"low":142,"close":143},"2026-08-21",1098.35,1058.59,1065.39,{"symbol":5,"time":145,"open":146,"high":147,"low":148,"close":149},"2026-08-20",1075.5,1086.67,1064.62,1082.61,{"symbol":5,"time":151,"open":152,"high":153,"low":154,"close":155},"2026-08-19",1089,1093.37,1043.99,1077.08,{"symbol":5,"time":157,"open":158,"high":159,"low":160,"close":161},"2026-08-18",1103.58,1107.41,1084.9,1085.09,{"symbol":5,"time":163,"open":164,"high":165,"low":166,"close":167},"2026-08-17",1105.81,1109.22,1091.3,1097.61,{"symbol":5,"time":169,"open":170,"high":171,"low":172,"close":173},"2026-08-14",1080,1105.94,1072.6,1102.1,{"symbol":5,"time":175,"open":176,"high":170,"low":177,"close":178},"2026-08-13",1073.37,1066.6,1073.78,{"symbol":5,"time":180,"open":181,"high":182,"low":183,"close":184},"2026-08-12",1050.56,1069.97,1044.59,1069.17,{"symbol":5,"time":186,"open":187,"high":188,"low":189,"close":190},"2026-08-11",1042.78,1050,1031.6,1032.4,{"symbol":5,"time":192,"open":193,"high":194,"low":195,"close":196},"2026-08-10",1038.93,1048.64,1030.91,1043.38,{"symbol":5,"time":198,"open":199,"high":200,"low":201,"close":202},"2026-08-07",1059.47,1063.16,1041.48,1042.62,{"symbol":5,"time":204,"open":205,"high":206,"low":207,"close":208},"2026-08-06",1062.58,1063,1040,1052.86,{"symbol":5,"time":210,"open":211,"high":212,"low":213,"close":214},"2026-08-05",1056.91,1063.46,1036.76,1056.2,{"symbol":5,"time":216,"open":217,"high":218,"low":219,"close":220},"2026-08-04",1012.78,1055.9,1011.3,1051.53,{"symbol":5,"time":222,"open":223,"high":224,"low":225,"close":226},"2026-08-03",1016.74,1032.97,1003.52,1031.44,{"symbol":5,"time":228,"open":229,"high":230,"low":231,"close":232},"2026-07-31",1058.52,1066.13,1016.9,1019.28,{"symbol":5,"time":234,"open":235,"high":236,"low":237,"close":238},"2026-07-30",1061.63,1083.86,1044.09,1047.53,{"symbol":5,"time":240,"open":241,"high":242,"low":243,"close":244},"2026-07-29",1043.35,1044.13,1001.61,1008.02,{"symbol":5,"time":246,"open":247,"high":248,"low":249,"close":250},"2026-07-28",1045.47,1055.97,1029.01,1034.86,{"symbol":5,"time":252,"open":253,"high":254,"low":255,"close":256},"2026-07-27",1084.24,1085.71,1041.78,1046.79,{"symbol":5,"time":258,"open":259,"high":260,"low":261,"close":253},"2026-07-24",1059.37,1104.99,1055.6,{"symbol":5,"time":263,"open":264,"high":265,"low":264,"close":105},"2026-07-23",1022.96,1041.52,{"symbol":5,"time":267,"open":268,"high":269,"low":270,"close":271},"2026-07-22",1035.2,1037.01,1026.1,1028.74,{"symbol":5,"time":273,"open":274,"high":275,"low":276,"close":277},"2026-07-21",1018.84,1036.33,1018.4,1027.88,{"symbol":5,"time":279,"open":280,"high":281,"low":282,"close":283},"2026-07-20",1026.43,1035.78,1013.15,1017.31,{"symbol":5,"time":285,"open":286,"high":287,"low":288,"close":289},"2026-07-17",1005.66,1024.01,993.92,1020,{"symbol":5,"time":291,"open":292,"high":293,"low":294,"close":295},"2026-07-16",1017.29,1019.87,999.79,1009.14,{"symbol":5,"time":297,"open":298,"high":299,"low":300,"close":301},"2026-07-15",1023.54,1030.35,1002.58,1022.6,{"symbol":5,"time":303,"open":304,"high":305,"low":306,"close":298},"2026-07-14",1036.3,1043.28,1017.51,{"symbol":5,"time":308,"open":309,"high":310,"low":311,"close":312},"2026-07-13",1051.21,1054.54,1034.27,1039.53,{"symbol":5,"time":314,"open":315,"high":316,"low":317,"close":309},"2026-07-10",1035.82,1051.73,1025.86,{"symbol":5,"time":319,"open":320,"high":321,"low":322,"close":323},"2026-07-09",1030.21,1038.24,1025.13,1034.87,{"symbol":5,"time":325,"open":326,"high":327,"low":326,"close":328},"2026-07-08",1007.77,1030.65,1015.97,{"symbol":5,"time":330,"open":331,"high":332,"low":333,"close":334},"2026-07-07",994.64,1027.51,994.43,1022.93,{"symbol":5,"time":336,"open":337,"high":338,"low":339,"close":340},"2026-07-06",1012.11,1016.73,993.81,998.84,{"symbol":5,"time":342,"open":343,"high":343,"low":344,"close":345},"2026-07-02",1028.63,994.04,1002.02,{"symbol":5,"time":347,"open":348,"high":349,"low":350,"close":351},"2026-07-01",1027.55,1045.54,1003.4,1013.62,{"symbol":5,"time":353,"open":354,"high":355,"low":356,"close":357},"2026-06-30",1067.73,1070.62,1040.57,1042.39,{"symbol":5,"time":359,"open":360,"high":361,"low":362,"close":363},"2026-06-29",1097.1,1106.46,1075.31,1085.17,{"symbol":5,"time":365,"open":366,"high":367,"low":368,"close":166},"2026-06-26",1081.24,1094.87,1071.93,{"symbol":5,"time":370,"open":371,"high":372,"low":373,"close":374},"2026-06-25",1096.65,1106,1074.68,1087.61,{"symbol":5,"time":376,"open":377,"high":378,"low":379,"close":380},"2026-06-24",1116,1117.98,1088.97,1095,{"symbol":5,"time":382,"open":383,"high":384,"low":385,"close":386},"2026-06-23",1104.6,1124,1096.01,1115.93,{"symbol":5,"time":388,"open":389,"high":390,"low":391,"close":392},"2026-06-22",1100.23,1117.68,1087.55,1115.94,{"symbol":5,"time":394,"open":395,"high":396,"low":397,"close":398},"2026-06-18",1104.5,1114.6,1088.62,1092.19,{"symbol":5,"time":400,"open":401,"high":402,"low":403,"close":404},"2026-06-17",1094.68,1106.12,1080.94,1088.52,{"symbol":5,"time":406,"open":407,"high":408,"low":368,"close":401},"2026-06-16",1080.13,1107.22,{"symbol":5,"time":410,"open":411,"high":412,"low":413,"close":414},"2026-06-15",1050.45,1077.21,1044.34,1064.38,{"symbol":5,"time":416,"open":417,"high":418,"low":419,"close":420},"2026-06-12",1048.78,1055.88,1043.75,1055.85,{"symbol":5,"time":422,"open":423,"high":424,"low":425,"close":426},"2026-06-11",1041.2,1048.23,1032.08,1043.18,{"symbol":5,"time":428,"open":429,"high":430,"low":431,"close":432},"2026-06-10",1068.49,1069.33,1032.72,1038.33,{"symbol":5,"time":434,"open":435,"high":436,"low":437,"close":438},"2026-06-09",1072.49,1073.79,1056.04,1059.84,{"symbol":5,"time":440,"open":441,"high":442,"low":443,"close":444},"2026-06-08",1083.22,1084.55,1058.95,1062.74,{"symbol":5,"time":446,"open":447,"high":448,"low":449,"close":450},"2026-06-05",1079.42,1093,1076.8,1080.95,{"symbol":5,"time":452,"open":453,"high":454,"low":455,"close":456},"2026-06-04",1079.93,1091.97,1061.34,1089.15,{"symbol":5,"time":458,"open":459,"high":460,"low":461,"close":462},"2026-06-03",1082.94,1107.15,1074.99,1077,{"symbol":5,"time":464,"open":465,"high":466,"low":465,"close":467},"2026-06-02",1049.29,1076.72,1071.8,{"symbol":5,"time":469,"open":470,"high":470,"low":188,"close":471},"2026-06-01",1066.27,1050.77,{"symbol":5,"time":473,"open":474,"high":136,"low":475,"close":476},"2026-05-29",1069.25,1055.64,1068.04,{"symbol":5,"time":478,"open":479,"high":480,"low":481,"close":482},"2026-05-28",1065.93,1080.77,1056,1069.44,{"symbol":5,"time":484,"open":485,"high":486,"low":487,"close":488},"2026-05-27",1068.51,1079.22,1066.94,1070.22,{"symbol":5,"time":490,"open":491,"high":492,"low":493,"close":494},"2026-05-26",1086.94,1088.73,1076.29,1077.63,{"symbol":5,"time":496,"open":497,"high":498,"low":499,"close":500},"2026-05-22",1078.42,1084.1,1068.55,1079.79,{"symbol":5,"time":502,"open":503,"high":447,"low":504,"close":497},"2026-05-21",1063.37,1061.15,{"symbol":5,"time":506,"open":507,"high":508,"low":509,"close":510},"2026-05-20",1044.84,1066.86,1044.3,1065.06,{"symbol":5,"time":512,"open":513,"high":514,"low":515,"close":516},"2026-05-19",1059.98,1066.38,1044.7,1048.43,{"symbol":5,"time":518,"open":519,"high":520,"low":521,"close":522},"2026-05-18",1060.29,1065.51,1047.75,1062.62,{"symbol":5,"time":524,"open":525,"high":525,"low":138,"close":526},"2026-05-15",1077.44,1059.44,{"symbol":5,"time":528,"open":529,"high":530,"low":531,"close":532},"2026-05-14",1077.28,1085.76,1072.55,1079.68,{"symbol":5,"time":534,"open":535,"high":536,"low":537,"close":529},"2026-05-13",1074.91,1085.94,1060.9,{"symbol":5,"time":539,"open":540,"high":161,"low":541,"close":542},"2026-05-12",1080.71,1069.68,1080.63,{"symbol":5,"time":544,"open":545,"high":546,"low":547,"close":548},"2026-05-11",1072.61,1094.85,1071.33,1086.22,{"symbol":5,"time":550,"open":551,"high":552,"low":553,"close":554},"2026-05-08",1072.41,1082.62,1064.95,1072.08,{"symbol":5,"time":556,"open":557,"high":558,"low":559,"close":560},"2026-05-07",1084.11,1090.6,1061.42,1066.76,{"symbol":5,"time":562,"open":563,"high":564,"low":565,"close":566},"2026-05-06",1082.9,1097.44,1078.47,1087.96,{"symbol":5,"time":568,"open":569,"high":570,"low":571,"close":572},"2026-05-05",1088.39,1089.58,1067.07,1078.46,{"symbol":5,"time":574,"open":575,"high":576,"low":577,"close":578},"2026-05-04",1087.19,1091.18,1075.29,1083.2,{"symbol":5,"time":580,"open":581,"high":582,"low":583,"close":584},"2026-05-01",1086.13,1091.69,1070.04,1085.03,{"symbol":5,"time":586,"open":587,"high":588,"low":589,"close":590},"2026-04-30",1048.76,1084.85,1045,1082.83,{"symbol":5,"time":592,"open":593,"high":594,"low":595,"close":596},"2026-04-29",1074.36,1093.62,1068.56,1089.07,{"symbol":5,"time":598,"open":599,"high":600,"low":601,"close":602},"2026-04-28",1090.41,1097.51,1063.29,1076.4,{"symbol":5,"time":604,"open":605,"high":606,"low":607,"close":608},"2026-04-27",1103.95,1108.47,1084.83,1089.85,{"symbol":5,"time":610,"open":611,"high":612,"low":613,"close":614},"2026-04-24",1121.83,1128.68,1103.32,1108.76,{"symbol":5,"time":616,"open":617,"high":618,"low":617,"close":619},"2026-04-23",1097.8,1123.92,1115.29,{"symbol":5,"time":621,"open":622,"high":623,"low":624,"close":625},"2026-04-22",1096.78,1107.93,1095.93,1102.28,{"symbol":5,"time":627,"open":628,"high":629,"low":630,"close":631},"2026-04-21",1100.54,1108.19,1087.17,1094.34,{"symbol":5,"time":633,"open":634,"high":635,"low":636,"close":637},"2026-04-20",1093.18,1104.29,1087.32,1103.97,{"symbol":5,"time":639,"open":640,"high":641,"low":642,"close":397},"2026-04-17",1074.74,1093.03,1068.9,{"symbol":5,"time":644,"open":645,"high":646,"low":645,"close":647},"2026-04-16",1051.1,1072.88,1070.9,{"symbol":5,"time":649,"open":650,"high":650,"low":651,"close":652},"2026-04-15",1059.77,1043.29,1052.98,{"symbol":5,"time":654,"open":655,"high":655,"low":656,"close":657},"2026-04-14",1060.07,1044.17,1057.37,{"symbol":5,"time":659,"open":102,"high":660,"low":661,"close":662},"2026-04-13",1057.88,1023.77,1056.84,{"symbol":5,"time":664,"open":665,"high":666,"low":667,"close":668},"2026-04-10",1031.47,1034.26,1024.04,1030.24,{"symbol":5,"time":670,"open":671,"high":672,"low":671,"close":673},"2026-04-09",1017.98,1039.9,1031.57,{"symbol":5,"time":675,"open":676,"high":677,"low":678,"close":679},"2026-04-08",1018.01,1023.47,1002.23,1017.66,{"symbol":5,"time":681,"open":682,"high":683,"low":684,"close":685},"2026-04-07",1003.23,1008.74,984.11,1007.29,{"symbol":5,"time":687,"open":688,"high":689,"low":690,"close":691},"2026-04-06",999.4,1016.39,997.87,1016.08,{"symbol":5,"time":693,"open":694,"high":695,"low":696,"close":697},"2026-04-02",989.8,1006.56,986.01,1000.37,{"symbol":5,"time":699,"open":700,"high":701,"low":702,"close":703},"2026-04-01",985.17,999.67,978.02,995.98,{"symbol":5,"time":705,"open":706,"high":707,"low":708,"close":709},"2026-03-31",973.81,986.89,963.38,980.24,{"symbol":5,"time":711,"open":712,"high":713,"low":714,"close":715},"2026-03-30",972.25,981.83,958.49,964.05,{"symbol":5,"time":717,"open":708,"high":718,"low":719,"close":720},"2026-03-27",968.19,958.27,963,{"symbol":5,"time":722,"open":723,"high":724,"low":725,"close":726},"2026-03-26",960.77,971.33,954.06,963.39,{"symbol":5,"time":728,"open":729,"high":730,"low":731,"close":732},"2026-03-25",970.19,977.83,964.23,965.95,{"symbol":5,"time":734,"open":735,"high":736,"low":737,"close":738},"2026-03-24",964.78,974.64,958.52,964.53,{"symbol":5,"time":740,"open":741,"high":742,"low":743,"close":744},"2026-03-23",965.8,974.91,953.22,966.96,{"symbol":5,"time":746,"open":747,"high":748,"low":749,"close":750},"2026-03-20",975.73,979.39,953.72,959.16,{"symbol":5,"time":752,"open":753,"high":754,"low":755,"close":756},"2026-03-19",963.34,976.66,959.63,974.76,{"symbol":5,"time":758,"open":759,"high":760,"low":761,"close":762},"2026-03-18",978.51,984.23,971.95,973.56,{"symbol":5,"time":764,"open":765,"high":766,"low":767,"close":768},"2026-03-17",985.42,990.47,975.36,976.88,{"symbol":5,"time":770,"open":771,"high":772,"low":773,"close":774},"2026-03-16",975.03,990.98,974.92,984.46,{"symbol":5,"time":776,"open":777,"high":778,"low":779,"close":780},"2026-03-13",979.23,983.38,962.64,969.9,{"symbol":5,"time":782,"open":783,"high":784,"low":785,"close":786},"2026-03-12",961.19,981.42,955.55,971.47,{"symbol":5,"time":788,"open":789,"high":790,"low":791,"close":792},"2026-03-11",956.46,982.5,955,973.43,{"symbol":5,"time":794,"open":795,"high":796,"low":797,"close":798},"2026-03-10",944.91,965,939.57,956.07,{"symbol":5,"time":800,"open":801,"high":802,"low":803,"close":795},"2026-03-09",926.5,947.36,918.28,{"symbol":5,"time":805,"open":806,"high":807,"low":808,"close":809},"2026-03-06",945.07,956.63,933.96,937.2,{"symbol":5,"time":811,"open":812,"high":813,"low":814,"close":815},"2026-03-05",954.6,962.53,946.06,953,{"symbol":5,"time":817,"open":818,"high":819,"low":820,"close":821},"2026-03-04",970.48,974.93,957.26,969.04,{"symbol":5,"time":823,"open":824,"high":825,"low":824,"close":826},"2026-03-03",942.26,977.36,972.01,{"symbol":5,"time":828,"open":829,"high":830,"low":831,"close":832},"2026-03-02",959.65,970.79,954.38,966.1,{"symbol":5,"time":834,"open":835,"high":836,"low":837,"close":838},"2026-02-27",948.02,975,943.65,974.26,{"symbol":5,"time":840,"open":841,"high":841,"low":842,"close":835},"2026-02-26",963.63,941.69,{"symbol":5,"time":844,"open":845,"high":846,"low":847,"close":848},"2026-02-25",947.86,962.41,945,960.52,{"symbol":5,"time":850,"open":851,"high":852,"low":853,"close":854},"2026-02-24",946.3,956,940.71,951.9,{"symbol":5,"time":856,"open":857,"high":858,"low":859,"close":860},"2026-02-23",926.02,950.11,924.45,945.64,{"symbol":5,"time":862,"open":863,"high":864,"low":865,"close":866},"2026-02-20",915.52,928.72,911.4,928.11,{"symbol":5,"time":868,"open":869,"high":870,"low":871,"close":872},"2026-02-19",924.24,928.37,916.01,918.03,{"symbol":5,"time":874,"open":875,"high":876,"low":877,"close":869},"2026-02-18",948.3,949.97,918.2,{"symbol":5,"time":879,"open":880,"high":881,"low":882,"close":883},"2026-02-17",952.5,958.29,933,951.97,{"symbol":5,"time":885,"open":886,"high":887,"low":888,"close":889},"2026-02-13",956.78,967.03,942.11,956.19,{"symbol":5,"time":891,"open":892,"high":893,"low":894,"close":895},"2026-02-12",956.44,992.9,940.9,957.87,{"symbol":5,"time":897,"open":898,"high":899,"low":900,"close":901},"2026-02-11",860.17,868.02,851.83,867.52,{"symbol":5,"time":903,"open":904,"high":905,"low":906,"close":907},"2026-02-10",853.7,864.62,847.55,856.74,{"symbol":5,"time":909,"open":910,"high":911,"low":912,"close":913},"2026-02-09",846.57,859.67,840.6,857.74,{"symbol":5,"time":915,"open":916,"high":917,"low":918,"close":919},"2026-02-06",815.94,848.88,813.63,848.12,{"symbol":5,"time":921,"open":922,"high":923,"low":924,"close":925},"2026-02-05",803.7,814.42,792.85,807.56,{"symbol":5,"time":927,"open":928,"high":929,"low":930,"close":931},"2026-02-04",806.38,815.06,799.87,802.13,{"symbol":5,"time":933,"open":934,"high":935,"low":936,"close":937},"2026-02-03",809.02,818,791.54,801.83,{"symbol":5,"time":939,"open":940,"high":941,"low":942,"close":943},"2026-02-02",816.22,826.83,807.63,810.38,{"symbol":5,"time":945,"open":946,"high":947,"low":948,"close":949},"2026-01-30",822.02,823.17,808.36,820.93,{"symbol":5,"time":951,"open":952,"high":953,"low":954,"close":955},"2026-01-29",818.25,826.96,813.32,826.05,{"symbol":5,"time":957,"open":958,"high":959,"low":960,"close":961},"2026-01-28",811.42,831.72,806.31,816.15,{"symbol":5,"time":963,"open":964,"high":965,"low":966,"close":967},"2026-01-27",809.96,812.61,796.87,809.55,{"symbol":5,"time":969,"open":970,"high":971,"low":972,"close":973},"2026-01-26",795.68,810.02,793.18,806.35,{"symbol":5,"time":975,"open":976,"high":977,"low":978,"close":979},"2026-01-23",792.09,800.8,784.35,791.27,{"symbol":5,"time":981,"open":982,"high":983,"low":984,"close":985},"2026-01-22",796.6,801.86,788.37,792.76,{"symbol":5,"time":987,"open":988,"high":989,"low":990,"close":991},"2026-01-21",790,809.54,786.72,795.48,{"symbol":5,"time":993,"open":994,"high":995,"low":996,"close":997},"2026-01-20",792.63,794.74,782.01,784.2,{"symbol":5,"time":999,"open":1000,"high":1001,"low":1002,"close":1003},"2026-01-16",802.32,809.56,796.29,801.78,{"symbol":5,"time":1005,"open":1006,"high":1007,"low":1008,"close":1009},"2026-01-15",800.55,813.45,797.87,801.82,{"symbol":5,"time":1011,"open":1012,"high":1013,"low":1014,"close":1015},"2026-01-14",797.42,800.92,785.88,799.02,{"symbol":5,"time":1017,"open":1018,"high":1019,"low":1018,"close":1020},"2026-01-13",784.23,808.85,801.31,{"symbol":5,"time":1022,"open":1023,"high":1024,"low":1025,"close":1026},"2026-01-12",799.55,805,758.9,783.86,{"symbol":5,"time":1028,"open":1029,"high":1030,"low":1029,"close":1031},"2026-01-09",785.44,804.4,800.35,{"symbol":5,"time":1033,"open":1034,"high":1035,"low":1036,"close":1037},"2026-01-08",769.75,783.88,767.53,781.88,{"symbol":5,"time":1039,"open":1040,"high":1041,"low":1042,"close":1043},"2026-01-07",791.88,795.25,776.36,776.55,{"symbol":5,"time":1045,"open":1046,"high":1047,"low":1048,"close":1049},"2026-01-06",772,789.99,769.63,788.06,{"symbol":5,"time":1051,"open":1052,"high":1053,"low":1054,"close":1055},"2026-01-05",761.08,775.2,755.4,772.02,{"symbol":5,"time":1057,"open":1058,"high":1059,"low":1060,"close":1061},"2026-01-02",766.16,766.6,758.43,764.11,{"symbol":5,"time":1063,"open":1064,"high":1065,"low":1066,"close":1058},"2025-12-31",769.71,771.33,764.5,{"symbol":5,"time":1068,"open":1069,"high":1070,"low":1071,"close":1064},"2025-12-30",765.41,771.7,762.99,{"symbol":5,"time":1073,"open":1074,"high":1075,"low":1076,"close":1077},"2025-12-29",765.83,769.23,763.15,765,{"symbol":5,"time":1079,"open":1080,"high":1081,"low":1082,"close":1083},"2025-12-26",759.41,763.84,757.88,763.3,{"symbol":5,"time":1085,"open":1086,"high":1087,"low":1088,"close":1089},"2025-12-24",759.43,762,755.22,758.72,{"symbol":5,"time":1091,"open":1092,"high":1093,"low":1094,"close":1095},"2025-12-23",757,761.04,753.11,760.13,{"symbol":5,"time":1097,"open":1098,"high":1099,"low":1100,"close":1101},"2025-12-22",753.15,762.96,751.22,757.92,{"symbol":5,"time":1103,"open":1104,"high":1105,"low":1106,"close":1107},"2025-12-19",742.56,763.06,740.33,758.51,{"symbol":5,"time":1109,"open":1110,"high":1111,"low":1112,"close":1113},"2025-12-18",752.5,757.03,740.75,744.08,{"symbol":5,"time":1115,"open":1092,"high":1066,"low":1116,"close":1117},"2025-12-17",739.81,747.88,{"symbol":5,"time":1119,"open":1120,"high":1121,"low":1122,"close":1123},"2025-12-16",759.66,763.11,749.5,758.15,{"symbol":5,"time":1125,"open":1126,"high":1127,"low":1122,"close":1128},"2025-12-15",755.86,762.55,761.39,{"symbol":5,"time":1130,"open":1131,"high":1066,"low":1132,"close":1133},"2025-12-12",755.82,726.95,750.32,{"symbol":5,"time":1135,"open":1136,"high":1137,"low":1138,"close":1139},"2025-12-11",737.41,757.16,730.82,754.13,{"symbol":5,"time":1141,"open":1142,"high":1143,"low":1144,"close":1145},"2025-12-10",743.22,747.46,732.65,734.4,{"symbol":5,"time":1147,"open":1148,"high":1149,"low":1150,"close":1151},"2025-12-09",737.02,747,730.87,740.67,{"symbol":5,"time":1153,"open":1154,"high":1155,"low":1156,"close":1157},"2025-12-08",741.59,748.39,737.21,739.93,{"symbol":5,"time":1159,"open":1160,"high":1117,"low":1161,"close":1162},"2025-12-05",727.49,724.71,741.58,{"symbol":5,"time":1164,"open":1165,"high":1166,"low":1167,"close":1168},"2025-12-04",722.1,738,720.62,726.09,{"symbol":5,"time":1170,"open":1171,"high":1172,"low":1173,"close":1174},"2025-12-03",728.8,735.19,724.42,732.72,{"symbol":5,"time":1176,"open":1177,"high":1178,"low":1179,"close":1180},"2025-12-02",735,735.57,724.16,727.38,{"symbol":5,"time":1182,"open":1183,"high":1183,"low":1184,"close":1185},"2025-12-01",746.63,732.16,733.28,{"symbol":5,"time":1187,"open":1188,"high":1189,"low":1190,"close":1191},"2025-11-28",748.64,759.21,745.01,753.31,{"symbol":5,"time":1193,"open":1194,"high":1195,"low":1196,"close":1197},"2025-11-26",747.47,756.81,745.52,750.41,{"symbol":5,"time":1199,"open":1200,"high":1200,"low":1201,"close":1202},"2025-11-25",768.85,747.5,748.15,{"symbol":5,"time":1204,"open":1205,"high":1206,"low":1207,"close":1208},"2025-11-24",754,760.85,743.19,760.62,{"symbol":5,"time":1210,"open":1211,"high":1212,"low":1213,"close":1214},"2025-11-21",755.61,759.74,744.4,754.68,{"symbol":5,"time":1216,"open":1217,"high":1218,"low":1219,"close":1220},"2025-11-20",772.18,781.11,752.24,752.81,{"symbol":5,"time":1222,"open":1223,"high":1224,"low":1225,"close":1226},"2025-11-19",773.37,774.79,755.43,765.08,{"symbol":5,"time":1228,"open":1229,"high":1230,"low":1231,"close":1232},"2025-11-18",777.58,781.77,769.61,779.17,{"symbol":5,"time":1234,"open":1235,"high":1236,"low":1237,"close":1238},"2025-11-17",786.91,790.51,771,776.88,{"symbol":5,"time":1240,"open":1241,"high":1242,"low":1243,"close":1244},"2025-11-14",784.69,787.02,777.87,785.57,{"symbol":5,"time":1246,"open":1247,"high":1248,"low":1249,"close":1250},"2025-11-13",810.96,812.62,780.67,786.54,{"symbol":5,"time":1252,"open":1253,"high":1254,"low":1255,"close":1256},"2025-11-12",819.64,827.16,812.57,813.24,{"symbol":5,"time":1258,"open":1259,"high":1260,"low":1261,"close":1262},"2025-11-11",828.69,831.8,820.29,821.04,{"symbol":5,"time":1264,"open":1265,"high":1266,"low":1267,"close":1268},"2025-11-10",824,833.98,816.28,828.13,{"symbol":5,"time":1270,"open":1271,"high":1272,"low":1273,"close":1274},"2025-11-07",824.14,825.25,812.64,824.75,{"symbol":5,"time":1276,"open":1277,"high":1278,"low":1279,"close":1280},"2025-11-06",817,827.67,807.47,819.33,{"symbol":5,"time":1282,"open":1283,"high":1284,"low":1285,"close":1286},"2025-11-05",822.54,829.28,810.58,822.12,{"symbol":5,"time":1288,"open":1289,"high":1290,"low":1271,"close":1291},"2025-11-04",834.08,839.73,829.91,{"symbol":5,"time":1293,"open":1294,"high":1295,"low":1296,"close":1297},"2025-11-03",840.47,846,821.17,832.84,{"symbol":5,"time":1299,"open":1300,"high":1301,"low":1302,"close":1303},"2025-10-31",828.62,852.19,821.92,846.01,{"symbol":5,"time":1305,"open":1306,"high":1307,"low":1306,"close":1308},"2025-10-30",801.39,853.83,833.16,{"symbol":5,"time":1310,"open":1311,"high":1312,"low":1313,"close":1314},"2025-10-29",812.95,813.96,794.65,797.73,{"symbol":5,"time":1316,"open":1317,"high":1318,"low":1319,"close":1320},"2025-10-28",841.11,842.42,815.96,816.13,{"symbol":5,"time":1322,"open":1323,"high":1324,"low":1325,"close":1326},"2025-10-27",843,851.08,834.85,842.77,{"symbol":5,"time":1328,"open":1329,"high":1330,"low":1331,"close":1332},"2025-10-24",842.14,847.36,837.05,839.49,{"symbol":5,"time":1334,"open":1335,"high":1336,"low":1337,"close":1338},"2025-10-23",830,833.89,818.58,831.93,{"symbol":5,"time":1340,"open":1341,"high":1342,"low":1343,"close":1344},"2025-10-22",824.66,829.85,817.84,829.05,{"symbol":5,"time":1346,"open":1347,"high":1348,"low":1349,"close":1350},"2025-10-21",819.69,823.46,801.01,822,{"symbol":5,"time":1352,"open":1353,"high":1354,"low":1355,"close":1356},"2025-10-20",817.74,827.7,814,825.14,{"symbol":5,"time":1358,"open":1359,"high":1360,"low":1361,"close":1362},"2025-10-17",812.77,816.29,806.99,813.93,{"symbol":5,"time":1364,"open":1365,"high":1366,"low":1367,"close":1359},"2025-10-16",824.53,832.15,811.72,{"symbol":5,"time":1369,"open":1370,"high":1371,"low":1372,"close":1373},"2025-10-15",819.78,831.25,816,822.24,{"symbol":5,"time":1375,"open":1376,"high":1377,"low":1378,"close":1379},"2025-10-14",804.79,822.53,802.97,817.42,{"symbol":5,"time":1381,"open":1382,"high":1383,"low":1384,"close":1385},"2025-10-13",802,810.42,796.74,806.29,{"symbol":5,"time":1387,"open":1388,"high":1389,"low":1390,"close":1391},"2025-10-10",810,811.05,795.12,800.6,{"symbol":5,"time":1393,"open":1394,"high":1395,"low":1396,"close":1397},"2025-10-09",806.33,808.53,799.5,808.33,{"symbol":5,"time":1399,"open":1400,"high":1401,"low":1402,"close":1403},"2025-10-08",787.24,808.15,782.49,803.62,{"symbol":5,"time":1405,"open":1047,"high":1406,"low":1407,"close":1408},"2025-10-07",790.87,778.96,787.08,{"symbol":5,"time":1410,"open":1411,"high":1412,"low":1413,"close":1414},"2025-10-06",779.45,792.33,773.17,789.84,{"symbol":5,"time":1416,"open":1417,"high":1418,"low":1419,"close":1420},"2025-10-03",772.59,780.84,770.8,778.74,{"symbol":5,"time":1422,"open":1423,"high":1424,"low":1425,"close":1426},"2025-10-02",774.56,777.98,766.29,772.6,{"symbol":5,"time":1428,"open":1429,"high":1430,"low":1431,"close":1432},"2025-10-01",781.79,785.96,772.16,773.95,{"symbol":5,"time":1434,"open":1435,"high":1436,"low":1437,"close":1438},"2025-09-30",783.18,785.37,773.63,783.24,{"symbol":5,"time":1440,"open":1441,"high":1441,"low":1442,"close":1443},"2025-09-29",794.6,779.2,781.72,{"symbol":5,"time":1445,"open":1446,"high":1447,"low":1448,"close":1449},"2025-09-26",788.26,791.33,781.1,790.34,{"symbol":5,"time":1451,"open":1452,"high":1453,"low":1454,"close":1455},"2025-09-25",789.79,792,782.04,782.88,{"symbol":5,"time":1457,"open":1458,"high":1459,"low":1460,"close":1452},"2025-09-24",798.65,803.22,788.17,{"symbol":5,"time":1462,"open":1463,"high":1464,"low":1465,"close":1466},"2025-09-23",798,805.82,794.02,803.28,{"symbol":5,"time":1468,"open":1469,"high":1470,"low":1471,"close":1472},"2025-09-22",782.97,801.2,782.67,798.07,{"symbol":5,"time":1474,"open":1475,"high":1476,"low":1477,"close":1478},"2025-09-19",791.84,796,782.19,791.25,{"symbol":5,"time":1480,"open":1481,"high":1482,"low":1483,"close":1484},"2025-09-18",783.38,791.45,779.33,785.3,{"symbol":5,"time":1486,"open":1487,"high":1488,"low":1489,"close":1490},"2025-09-17",784.21,793.85,778.63,778.78,{"symbol":5,"time":1492,"open":1493,"high":1493,"low":1494,"close":1495},"2025-09-16",791.19,771.14,779.31,{"symbol":5,"time":1497,"open":1498,"high":1499,"low":1500,"close":1501},"2025-09-15",791.31,798.19,789.18,791.68,{"symbol":5,"time":1503,"open":1504,"high":1505,"low":1460,"close":1506},"2025-09-12",797.48,800.38,788.61,{"symbol":5,"time":1508,"open":1509,"high":1510,"low":1509,"close":1504},"2025-09-11",782.16,799.71,{"symbol":5,"time":1512,"open":1513,"high":1514,"low":1515,"close":1516},"2025-09-10",782.29,801.99,780.44,780.6,{"symbol":5,"time":1518,"open":1076,"high":1519,"low":1520,"close":1521},"2025-09-09",780.58,762.06,779.54,{"symbol":5,"time":1523,"open":1524,"high":1525,"low":1526,"close":1527},"2025-09-08",767.93,769.62,759.38,765.51,{"symbol":5,"time":1529,"open":1530,"high":1531,"low":1532,"close":1533},"2025-09-05",769,777.97,766.94,773.68,{"symbol":5,"time":1535,"open":1536,"high":1537,"low":1538,"close":1524},"2025-09-04",764.8,768.59,757.75,{"symbol":5,"time":1540,"open":1541,"high":1542,"low":1543,"close":1544},"2025-09-03",770,770.61,751.29,762.22,{"symbol":5,"time":1546,"open":1547,"high":1548,"low":1549,"close":1550},"2025-09-02",777.45,779.62,769.1,771.56,{"symbol":5,"time":1552,"open":1553,"high":1554,"low":1438,"close":1555},"2025-08-29",786.22,790.32,786.19,{"symbol":5,"time":1557,"open":1558,"high":1236,"low":1559,"close":1560},"2025-08-28",789.03,782.22,786.35,{"symbol":5,"time":1562,"open":1563,"high":1564,"low":1563,"close":1565},"2025-08-27",783.6,793.86,790.56,{"symbol":5,"time":1567,"open":1568,"high":1569,"low":1570,"close":1429},"2025-08-26",786.92,788.94,775,{"symbol":5,"time":1572,"open":988,"high":988,"low":1573,"close":1574},"2025-08-25",781.9,782.38,{"symbol":5,"time":1576,"open":1577,"high":1578,"low":1579,"close":1580},"2025-08-22",779.9,793,777.73,786.47,{"symbol":5,"time":1582,"open":1583,"high":1584,"low":1585,"close":1586},"2025-08-21",771.26,773.01,765.46,772.19,{"symbol":5,"time":1588,"open":1589,"high":1590,"low":1591,"close":1592},"2025-08-20",773.83,782.99,770.74,776.29,{"symbol":5,"time":1594,"open":1595,"high":1596,"low":1597,"close":1598},"2025-08-19",773.56,777.78,767.13,773.46,{"symbol":5,"time":1600,"open":1601,"high":1602,"low":1603,"close":1604},"2025-08-18",781.5,785.69,768.8,769.65,{"symbol":5,"time":1606,"open":1607,"high":1608,"low":1609,"close":1610},"2025-08-15",777.89,786.09,774,781.31,{"symbol":5,"time":1612,"open":1613,"high":1614,"low":1077,"close":1615},"2025-08-14",776.69,778.85,775.37,{"symbol":5,"time":1617,"open":1618,"high":1619,"low":1620,"close":1621},"2025-08-13",788,794,783,784,{"symbol":5,"time":1623,"open":1624,"high":1625,"low":1626,"close":1627},"2025-08-12",780.04,787.84,773.65,787.32,{"symbol":5,"time":1629,"open":1630,"high":1631,"low":1632,"close":1633},"2025-08-11",772.81,781.91,770.02,776.75,{"symbol":5,"time":1635,"open":1636,"high":1637,"low":1638,"close":1639},"2025-08-08",776.38,780.23,765.5,776.2,{"symbol":5,"time":1641,"open":1642,"high":1418,"low":1643,"close":1644},"2025-08-07",775.33,767.52,779.34,{"symbol":5,"time":1646,"open":1647,"high":1648,"low":1649,"close":1650},"2025-08-06",780.14,783.16,772.22,773,{"symbol":5,"time":1652,"open":1653,"high":1654,"low":1655,"close":1656},"2025-08-05",778.5,780.73,773.29,778.94,{"symbol":5,"time":1658,"open":1431,"high":1659,"low":1660,"close":1661},"2025-08-04",780.94,767.21,778.39,{"symbol":5,"time":1663,"open":1664,"high":1664,"low":1665,"close":1666},"2025-08-01",784.83,765.16,771.75,{"symbol":5,"time":1668,"open":1669,"high":1670,"low":1671,"close":1672},"2025-07-31",805.66,809.47,783.46,785.17,{"symbol":5,"time":1674,"open":1675,"high":1676,"low":1677,"close":1678},"2025-07-30",811.53,815,791.72,797.04,{"symbol":5,"time":1680,"open":1681,"high":1682,"low":1683,"close":1684},"2025-07-29",797.29,813.18,795.34,811.13,{"symbol":5,"time":1686,"open":1687,"high":1688,"low":1677,"close":1689},"2025-07-28",801.62,805.08,793.62,{"symbol":5,"time":1691,"open":1692,"high":1693,"low":1694,"close":1695},"2025-07-25",791.32,803.4,786.75,801.43,{"symbol":5,"time":1697,"open":1698,"high":1699,"low":1436,"close":1700},"2025-07-24",794.05,795.5,789.54,{"symbol":5,"time":1702,"open":1703,"high":1704,"low":1705,"close":1706},"2025-07-23",798.21,801.07,793.43,796.21,{"symbol":5,"time":1708,"open":1709,"high":1710,"low":1709,"close":1006},"2025-07-22",789.38,803.85,{"symbol":5,"time":1712,"open":1578,"high":1713,"low":1714,"close":1715},"2025-07-21",806.96,787.81,789.19,{"symbol":5,"time":1717,"open":1718,"high":1719,"low":1720,"close":1596},"2025-07-18",781.64,782.48,769.6,{"symbol":5,"time":1722,"open":1723,"high":1724,"low":1725,"close":1726},"2025-07-17",762.45,776.58,758.94,775.57,{"symbol":5,"time":1728,"open":1729,"high":1730,"low":1731,"close":1732},"2025-07-16",763.33,769.54,756.65,765.64,{"symbol":5,"time":1734,"open":1735,"high":1736,"low":1737,"close":1738},"2025-07-15",761.26,767.4,755.96,759.96,{"symbol":5,"time":1740,"open":1741,"high":1742,"low":1743,"close":1744},"2025-07-14",757.55,764.26,756.56,760.2,{"symbol":5,"time":1746,"open":1747,"high":1526,"low":1748,"close":1749},"2025-07-11",750.05,743.88,756.7,{"symbol":5,"time":1751,"open":1752,"high":1753,"low":1754,"close":1755},"2025-07-10",776.34,777.77,753.52,758.89,{"symbol":5,"time":1757,"open":1758,"high":1758,"low":1759,"close":1760},"2025-07-09",774.86,760.4,764.71,{"symbol":5,"time":1762,"open":1763,"high":1631,"low":1764,"close":1765},"2025-07-08",777.39,761.27,767.39,{"symbol":5,"time":1767,"open":1768,"high":1769,"low":1770,"close":1771},"2025-07-07",789.11,794.16,772.56,777.12,{"symbol":5,"time":1773,"open":1774,"high":1774,"low":1775,"close":1776},"2025-07-03",797.69,782.79,787,{"symbol":5,"time":1778,"open":1779,"high":1780,"low":1781,"close":1782},"2025-07-02",794.12,796.97,784.9,795.15,{"symbol":5,"time":1784,"open":1785,"high":1786,"low":1787,"close":1788},"2025-07-01",797.25,800.53,782.9,795.38,{"symbol":5,"time":1790,"open":1791,"high":1792,"low":1793,"close":1794},"2025-06-30",792.67,796.4,776.43,795.47,{"symbol":5,"time":1796,"open":1797,"high":1798,"low":1799,"close":1800},"2025-06-27",763.85,792.28,754.01,785.11,{"symbol":5,"time":1802,"open":1803,"high":1804,"low":1805,"close":1806},"2025-06-26",791.04,794.56,710.52,745.53,{"symbol":5,"time":1808,"open":1809,"high":1810,"low":1811,"close":1812},"2025-06-25",904.46,905.37,818.24,824.31,{"symbol":5,"time":1814,"open":1815,"high":1816,"low":1817,"close":1818},"2025-06-24",896.58,910.6,886.1,906.5,{"symbol":5,"time":1820,"open":1821,"high":1822,"low":1823,"close":1824},"2025-06-23",885.64,897.04,883.75,889.98,{"symbol":5,"time":1826,"open":1827,"high":1828,"low":1829,"close":1830},"2025-06-20",890.36,894.61,882.02,882.88,{"symbol":5,"time":1832,"open":1833,"high":1834,"low":1835,"close":1836},"2025-06-18",883.66,892.78,882.09,886.85,{"symbol":5,"time":1838,"open":1839,"high":1840,"low":1841,"close":1842},"2025-06-17",890.33,898.7,883.43,886.76,{"symbol":5,"time":1844,"open":1845,"high":1846,"low":1847,"close":1848},"2025-06-16",894.08,900.65,886.84,888.15,{"symbol":5,"time":1850,"open":1851,"high":1852,"low":1853,"close":1854},"2025-06-13",892.6,894.35,883.31,892.64,{"symbol":5,"time":1856,"open":1857,"high":1858,"low":1859,"close":1860},"2025-06-12",893.7,902.5,893.49,896.42,{"symbol":5,"time":1862,"open":1863,"high":1864,"low":1865,"close":1857},"2025-06-11",905.99,913.15,893.13,{"symbol":5,"time":1867,"open":1868,"high":1869,"low":1870,"close":1871},"2025-06-10",907.82,911.38,895.56,907.34,{"symbol":5,"time":1873,"open":1874,"high":1875,"low":1876,"close":1877},"2025-06-09",911.89,915.29,906.31,907.48,{"symbol":5,"time":1879,"open":1880,"high":1881,"low":1882,"close":1883},"2025-06-06",914.82,917.39,909.25,914.43,{"symbol":5,"time":1885,"open":1886,"high":1887,"low":1888,"close":1889},"2025-06-05",915.43,924.88,906.09,909.74,{"symbol":5,"time":1891,"open":1892,"high":1893,"low":1894,"close":1895},"2025-06-04",895.88,913.94,890.04,912.2,{"symbol":5,"time":1897,"open":1898,"high":1899,"low":1900,"close":1901},"2025-06-03",887.08,896.81,881.69,894.84,{"symbol":5,"time":1903,"open":1904,"high":1905,"low":1906,"close":1907},"2025-06-02",884.2,890.64,874.4,890.49,{"symbol":5,"time":1909,"open":1910,"high":1911,"low":1912,"close":1913},"2025-05-30",877.83,894.48,876.18,888.82,{"symbol":5,"time":1915,"open":1916,"high":1917,"low":1918,"close":1919},"2025-05-29",880.62,896.15,872,887.43,{"symbol":5,"time":1921,"open":1922,"high":1922,"low":1923,"close":1916},"2025-05-28",883.67,872.24,{"symbol":5,"time":1925,"open":1926,"high":1927,"low":1928,"close":1929},"2025-05-27",871,883.2,867.99,876.81,{"symbol":5,"time":1931,"open":1932,"high":1933,"low":1934,"close":1935},"2025-05-23",864.9,867.3,857.54,863.46,{"symbol":5,"time":1937,"open":1938,"high":1939,"low":1940,"close":1941},"2025-05-22",863.4,870.25,858.14,866.5,{"symbol":5,"time":1943,"open":1944,"high":1945,"low":1946,"close":1947},"2025-05-21",866.87,870.88,855.03,859.14,{"symbol":5,"time":1949,"open":1950,"high":1951,"low":1952,"close":1953},"2025-05-20",868.33,876.55,865.41,875.89,{"symbol":5,"time":1955,"open":1956,"high":1957,"low":1956,"close":1958},"2025-05-19",863.09,880.97,877.57,{"symbol":5,"time":1960,"open":1961,"high":1962,"low":1963,"close":1964},"2025-05-16",869.41,876.49,861.29,875.92,{"symbol":5,"time":1966,"open":1967,"high":1968,"low":1967,"close":1969},"2025-05-15",858.1,868.83,867.24,{"symbol":5,"time":1971,"open":1972,"high":1973,"low":1974,"close":1975},"2025-05-14",866.43,872.64,856.15,859.21,{"symbol":5,"time":1977,"open":1978,"high":1979,"low":1980,"close":1981},"2025-05-13",872.31,874.36,862.36,868.79,{"symbol":5,"time":1983,"open":1984,"high":1984,"low":1985,"close":1986},"2025-05-12",883.76,862,870.47,{"symbol":5,"time":1988,"open":1989,"high":1990,"low":1991,"close":1992},"2025-05-09",850,869,837.37,864.39,{"symbol":5,"time":1994,"open":1995,"high":1830,"low":1996,"close":1997},"2025-05-08",875.66,859.56,860.99,{"symbol":5,"time":1999,"open":2000,"high":2001,"low":2002,"close":2003},"2025-05-07",873.43,881.64,869.7,872.48,{"symbol":5,"time":2005,"open":2006,"high":2007,"low":1973,"close":2008},"2025-05-06",880,887.07,875.38,{"symbol":5,"time":2010,"open":2011,"high":2012,"low":2013,"close":2014},"2025-05-05",879.11,887.95,872.94,883.21,{"symbol":5,"time":2016,"open":2017,"high":2018,"low":2019,"close":2020},"2025-05-02",875.94,880.02,870.48,875.85,{"symbol":5,"time":2022,"open":2023,"high":2024,"low":2025,"close":2026},"2025-05-01",863.7,885,860.07,861.97,{"symbol":5,"time":2028,"open":2029,"high":2030,"low":2031,"close":2032},"2025-04-30",840,864.14,839.57,860.75,{"symbol":5,"time":2034,"open":2035,"high":2036,"low":2037,"close":2038},"2025-04-29",848.2,860.91,842.49,851.65,{"symbol":5,"time":2040,"open":2041,"high":2042,"low":2043,"close":2044},"2025-04-28",834.58,846.81,833.46,844.68,{"symbol":5,"time":2046,"open":2047,"high":2048,"low":2049,"close":2050},"2025-04-25",827,844.42,825,838.1,{"symbol":5,"time":2052,"open":2053,"high":2054,"low":2055,"close":2056},"2025-04-24",809.6,823.32,802.46,817.19,{"symbol":5,"time":2058,"open":2059,"high":2060,"low":2061,"close":2062},"2025-04-23",805.33,826.03,800.06,809.46,{"symbol":5,"time":2064,"open":2065,"high":1792,"low":2065,"close":2066},"2025-04-22",782.25,791.12,{"symbol":5,"time":2068,"open":2069,"high":2070,"low":2071,"close":2072},"2025-04-21",783.79,784.52,759.04,773.2,{"symbol":5,"time":2074,"open":2075,"high":2076,"low":2077,"close":2078},"2025-04-17",794.41,801.96,787.82,790.15,{"symbol":5,"time":2080,"open":2081,"high":2082,"low":2083,"close":2084},"2025-04-16",780.17,788.79,773.79,778.68,{"symbol":5,"time":2086,"open":2087,"high":2088,"low":1610,"close":2089},"2025-04-15",788.42,796.3,787.49,{"symbol":5,"time":2091,"open":2092,"high":1705,"low":2093,"close":2094},"2025-04-14",782.98,775.8,783.87,{"symbol":5,"time":2096,"open":2097,"high":2098,"low":2099,"close":2100},"2025-04-11",756.14,783.45,749.64,776.83,{"symbol":5,"time":2102,"open":2103,"high":2104,"low":2105,"close":1591},"2025-04-10",776.06,781.6,750.59,{"symbol":5,"time":2107,"open":2108,"high":2109,"low":2110,"close":2111},"2025-04-09",728.82,798.57,701.41,797.43,{"symbol":5,"time":2113,"open":2114,"high":2114,"low":2115,"close":2116},"2025-04-08",780.31,730.19,740.07,{"symbol":5,"time":2118,"open":2119,"high":2120,"low":2121,"close":2122},"2025-04-07",750.62,780.13,725.93,747.74,{"symbol":5,"time":2124,"open":2125,"high":2126,"low":2127,"close":2128},"2025-04-04",790.67,792.41,765.12,766.21,{"symbol":5,"time":2130,"open":2131,"high":2132,"low":2133,"close":2134},"2025-04-03",810.55,814.1,788.98,801.44,{"symbol":5,"time":2136,"open":2137,"high":2138,"low":2137,"close":2139},"2025-04-02",806.47,833.76,831.55,{"symbol":5,"time":2141,"open":2142,"high":2143,"low":2144,"close":2145},"2025-04-01",816.48,819.84,800.83,816.95,{"symbol":5,"time":2147,"open":2148,"high":2149,"low":1390,"close":2150},"2025-03-31",807,819.9,815.35,{"symbol":5,"time":2152,"open":2153,"high":2154,"low":2155,"close":2156},"2025-03-28",823.48,825.99,797.33,803,{"symbol":5,"time":2158,"open":2159,"high":2159,"low":2160,"close":2161},"2025-03-27",833.45,820.51,825.31,{"symbol":5,"time":2163,"open":2164,"high":2165,"low":2166,"close":2167},"2025-03-26",847.08,851.4,825.87,831.05,{"symbol":5,"time":2169,"open":2170,"high":2171,"low":2172,"close":2173},"2025-03-25",848.18,857.31,838.01,841.22,{"symbol":5,"time":2175,"open":2176,"high":2177,"low":2178,"close":2179},"2025-03-24",847.41,858.36,843.77,852.44,{"symbol":5,"time":2181,"open":1295,"high":2182,"low":2183,"close":2184},"2025-03-21",848.65,831.78,834.59,{"symbol":5,"time":2186,"open":2187,"high":2188,"low":2189,"close":2190},"2025-03-20",852.3,855.78,846.12,851.72,{"symbol":5,"time":2192,"open":2193,"high":2194,"low":2195,"close":2196},"2025-03-19",846.32,863.72,842.93,855.33,{"symbol":5,"time":2198,"open":2023,"high":2023,"low":2199,"close":2200},"2025-03-18",836.44,841.26,{"symbol":5,"time":2202,"open":2203,"high":2204,"low":2205,"close":2206},"2025-03-17",834.96,860.12,834.22,857.25,{"symbol":5,"time":2208,"open":2209,"high":2210,"low":2211,"close":2212},"2025-03-14",835.37,842.66,829.21,837.68,{"symbol":5,"time":2214,"open":2215,"high":2216,"low":2217,"close":2218},"2025-03-13",849.31,851.82,829.26,833.95,{"symbol":5,"time":2220,"open":2221,"high":2222,"low":2223,"close":2224},"2025-03-12",846.92,856.47,843.75,854.99,{"symbol":5,"time":2226,"open":2227,"high":2228,"low":2229,"close":2230},"2025-03-11",832.08,844.18,826,836.24,{"symbol":5,"time":2232,"open":2233,"high":2234,"low":2235,"close":2236},"2025-03-10",856.31,859.23,822.07,830.63,{"symbol":5,"time":2238,"open":2239,"high":2240,"low":2241,"close":2242},"2025-03-07",873.13,875.36,846.44,859.52,{"symbol":5,"time":2244,"open":2245,"high":2246,"low":2247,"close":2248},"2025-03-06",910.1,914.5,870.31,871.9,{"symbol":5,"time":2250,"open":2251,"high":2252,"low":2251,"close":2253},"2025-03-05",904.49,927.08,921.02,{"symbol":5,"time":2255,"open":2256,"high":2257,"low":2258,"close":2259},"2025-03-04",909.73,917.61,895.68,910.04,{"symbol":5,"time":2261,"open":2262,"high":2263,"low":2264,"close":2265},"2025-03-03",912.07,921.59,903.74,910.58,{"symbol":5,"time":2267,"open":2268,"high":2269,"low":2270,"close":2271},"2025-02-28",910,914,897.81,904.62,{"symbol":5,"time":2273,"open":2274,"high":2275,"low":2276,"close":2277},"2025-02-27",915.34,919.83,906.96,910.38,{"symbol":5,"time":2279,"open":2280,"high":2281,"low":2282,"close":2283},"2025-02-26",908.33,916.7,907.18,910.28,{"symbol":5,"time":2285,"open":2286,"high":2287,"low":2288,"close":2289},"2025-02-25",908,914.87,902.99,906.66,{"symbol":5,"time":2291,"open":2292,"high":2293,"low":2294,"close":2295},"2025-02-24",918.09,920,894.46,909.01,{"symbol":5,"time":2297,"open":2298,"high":2299,"low":2300,"close":2301},"2025-02-21",935.02,935.45,916.5,919.68,{"symbol":5,"time":2303,"open":2304,"high":2305,"low":2306,"close":2307},"2025-02-20",939.08,940.8,927.03,940.25,{"symbol":5,"time":2309,"open":2310,"high":2311,"low":2312,"close":2304},"2025-02-19",931,939.72,924.65,{"symbol":5,"time":2314,"open":2315,"high":2316,"low":1871,"close":2317},"2025-02-18",920.16,939.16,931.9,{"symbol":5,"time":2319,"open":2320,"high":2321,"low":2322,"close":2323},"2025-02-14",923.02,953.41,921.34,933.6,{"symbol":5,"time":2325,"open":2326,"high":2327,"low":2328,"close":2329},"2025-02-13",899,924.62,890,923,{"symbol":5,"time":2331,"open":2332,"high":2333,"low":2332,"close":2334},"2025-02-12",923.47,941.93,935.2,{"symbol":5,"time":2336,"open":2337,"high":2338,"low":2339,"close":2340},"2025-02-11",931.01,943.94,926.54,943.64,{"symbol":5,"time":2342,"open":2343,"high":837,"low":2344,"close":2345},"2025-02-10",935.84,928.05,943.14,{"symbol":5,"time":2347,"open":2348,"high":2349,"low":2350,"close":2351},"2025-02-07",942.19,942.97,928.9,933.27,{"symbol":5,"time":2353,"open":2354,"high":2355,"low":2356,"close":2357},"2025-02-06",941.97,944.02,931.83,938.34,{"symbol":5,"time":2359,"open":2360,"high":2361,"low":2362,"close":2363},"2025-02-05",934.93,937.12,924.11,936.5,{"symbol":5,"time":2365,"open":2366,"high":2367,"low":2368,"close":2369},"2025-02-04",906.1,927.31,905.13,924.28,{"symbol":5,"time":2371,"open":2372,"high":2373,"low":2374,"close":2375},"2025-02-03",911.15,917.83,900.89,915,{"symbol":5,"time":2377,"open":2378,"high":2379,"low":2380,"close":2381},"2025-01-31",923.9,939.46,912.97,913.66,{"symbol":5,"time":2383,"open":2384,"high":2385,"low":2386,"close":2387},"2025-01-30",921.14,936.68,915.38,922.13,{"symbol":5,"time":2389,"open":2390,"high":2391,"low":2392,"close":2393},"2025-01-29",909.27,915.48,900.76,908.23,{"symbol":5,"time":2395,"open":2396,"high":2397,"low":2398,"close":2399},"2025-01-28",899.94,910.8,886.22,906.81,{"symbol":5,"time":2401,"open":2402,"high":2403,"low":2404,"close":2405},"2025-01-27",907.39,908.83,857.9,900.1,{"symbol":5,"time":2407,"open":2408,"high":2409,"low":2410,"close":2411},"2025-01-24",940,949.6,935.7,940.85,{"symbol":5,"time":2413,"open":2414,"high":2415,"low":2416,"close":2417},"2025-01-23",932.39,941.53,918.42,940.93,{"symbol":5,"time":2419,"open":2420,"high":2421,"low":2422,"close":2423},"2025-01-22",940.01,947.45,924.32,925.23,{"symbol":5,"time":2425,"open":2426,"high":2298,"low":2426,"close":2427},"2025-01-21",923.68,934,{"symbol":5,"time":2429,"open":2430,"high":2430,"low":2431,"close":2432},"2025-01-17",932.12,914.97,915.59,{"symbol":5,"time":2434,"open":2435,"high":2436,"low":2437,"close":2438},"2025-01-16",904.97,921.68,899.99,919.89,{"symbol":5,"time":2440,"open":2441,"high":2442,"low":2443,"close":2444},"2025-01-15",920.5,928.35,893.12,900.01,{"symbol":5,"time":2446,"open":2447,"high":2448,"low":2449,"close":2450},"2025-01-14",901.6,907.93,894.65,898.09,{"symbol":5,"time":2452,"open":2453,"high":2454,"low":2455,"close":2456},"2025-01-13",891.13,901.53,888.52,899.65,{"symbol":5,"time":2458,"open":2459,"high":2460,"low":2461,"close":2462},"2025-01-10",924.33,934.47,898.83,899.83,{"symbol":5,"time":2464,"open":2465,"high":2466,"low":2467,"close":2468},"2025-01-08",941.19,951.63,938.86,951.04,{"symbol":5,"time":2470,"open":2471,"high":2472,"low":2473,"close":2474},"2025-01-07",943.96,951.17,922.62,940.07,{"symbol":5,"time":2476,"open":2477,"high":2478,"low":2479,"close":2408},"2025-01-06",952.61,964.73,939.19,{"symbol":5,"time":2481,"open":2482,"high":2483,"low":2484,"close":2485},"2025-01-03",950,963.85,948.17,959.97,{"symbol":5,"time":2487,"open":2488,"high":2489,"low":2488,"close":2490},"2025-01-02",939,953.77,944.23,{"symbol":5,"time":2492,"open":2493,"high":2494,"low":2495,"close":2496},"2024-12-31",946.7,949.17,934.85,942.89,{"symbol":5,"time":2498,"open":2499,"high":2500,"low":2501,"close":2502},"2024-12-30",937.92,938.96,929.19,935.93,{"symbol":5,"time":2504,"open":2505,"high":2506,"low":2507,"close":2508},"2024-12-27",939.9,950.17,939.51,942.66,{"symbol":5,"time":2510,"open":2511,"high":2512,"low":2513,"close":2514},"2024-12-26",949.27,952.23,943,948.39,{"symbol":5,"time":2516,"open":2517,"high":2518,"low":2519,"close":2518},"2024-12-24",939.59,950.01,937.7,{"symbol":5,"time":2521,"open":2522,"high":2523,"low":2524,"close":2517},"2024-12-23",932.33,942.27,923.01,{"symbol":5,"time":2526,"open":2473,"high":2527,"low":2528,"close":2529},"2024-12-20",936.47,919.29,927.22,{"symbol":5,"time":2531,"open":2532,"high":2500,"low":2533,"close":2534},"2024-12-19",925.01,920.4,921.57,{"symbol":5,"time":2536,"open":2537,"high":753,"low":2538,"close":2539},"2024-12-18",954.18,925.64,926.38,{"symbol":5,"time":2541,"open":2542,"high":2543,"low":2544,"close":2545},"2024-12-17",954.27,971.43,945.45,960.84,{"symbol":5,"time":2547,"open":796,"high":2548,"low":2549,"close":2550},"2024-12-16",972.02,955.5,957.98,{"symbol":5,"time":2552,"open":2553,"high":2554,"low":2555,"close":796},"2024-12-13",970.15,982.98,963.04,{"symbol":5,"time":2557,"open":2558,"high":2559,"low":2560,"close":2561},"2024-12-12",977.22,986.5,972.73,975.3,{"symbol":5,"time":2563,"open":2564,"high":2565,"low":2566,"close":2567},"2024-12-11",965.51,975.92,962.14,973.57,{"symbol":5,"time":2569,"open":2570,"high":2570,"low":2571,"close":2572},"2024-12-10",973.53,951.25,961.72,{"symbol":5,"time":2574,"open":2575,"high":2576,"low":2577,"close":2578},"2024-12-09",985.77,989.84,962.08,968.98,{"symbol":5,"time":2580,"open":2581,"high":2582,"low":2583,"close":2584},"2024-12-06",981.89,986.68,971.12,985,{"symbol":5,"time":2586,"open":2587,"high":2588,"low":2589,"close":2590},"2024-12-05",956.15,975.97,953.74,973.8,{"symbol":5,"time":2592,"open":2593,"high":2594,"low":2595,"close":2596},"2024-12-04",963.65,969.49,959,965.64,{"symbol":5,"time":2598,"open":2599,"high":2600,"low":2601,"close":2593},"2024-12-03",961.91,967.6,958.99,{"symbol":5,"time":2603,"open":2604,"high":2605,"low":2606,"close":2607},"2024-12-02",971.18,973.09,956.31,964.84,{"symbol":5,"time":2609,"open":2610,"high":2611,"low":2612,"close":2613},"2024-11-29",983.84,991.93,980.03,981.48,{"symbol":5,"time":2615,"open":2616,"high":2617,"low":2618,"close":2619},"2024-11-27",986,994.03,978.23,979.1,{"symbol":5,"time":2621,"open":2622,"high":2623,"low":2624,"close":2625},"2024-11-26",974,982.69,961.36,978.26,{"symbol":5,"time":2627,"open":2408,"high":2628,"low":2629,"close":2630},"2024-11-25",976.35,938.55,974.35,{"symbol":5,"time":2632,"open":2633,"high":2634,"low":2635,"close":2636},"2024-11-22",928.7,937.32,922.71,936.37,{"symbol":5,"time":2638,"open":2269,"high":2639,"low":2640,"close":2641},"2024-11-21",930.15,913.76,923.6,{"symbol":5,"time":2643,"open":2644,"high":2645,"low":2646,"close":2647},"2024-11-20",916.3,923.06,914.52,918.94,{"symbol":5,"time":2649,"open":2650,"high":2651,"low":2652,"close":2329},"2024-11-19",911,927.99,905.02,{"symbol":5,"time":2654,"open":2655,"high":2656,"low":2655,"close":2657},"2024-11-18",891,910.39,909.48,{"symbol":5,"time":2659,"open":2660,"high":2661,"low":2662,"close":2663},"2024-11-15",889.48,903.62,885.98,897.37,{"symbol":5,"time":2665,"open":2666,"high":2667,"low":2668,"close":2669},"2024-11-14",905.53,905.92,893.94,898.12,{"symbol":5,"time":2671,"open":2672,"high":2268,"low":2673,"close":2674},"2024-11-13",901.39,900.52,901.15,{"symbol":5,"time":2676,"open":2677,"high":2678,"low":2679,"close":2680},"2024-11-12",915.36,916.68,901.52,903.02,{"symbol":5,"time":2682,"open":2683,"high":2684,"low":2685,"close":2686},"2024-11-11",921.06,927.54,911.67,913.5,{"symbol":5,"time":2688,"open":2689,"high":2690,"low":2691,"close":2683},"2024-11-08",916.16,927.82,912.77,{"symbol":5,"time":2693,"open":2694,"high":2695,"low":2696,"close":2697},"2024-11-07",898.64,909.46,891.19,907.74,{"symbol":5,"time":2699,"open":2700,"high":2701,"low":2702,"close":2703},"2024-11-06",895,895.89,869.5,890.82,{"symbol":5,"time":2705,"open":2706,"high":2695,"low":2707,"close":2708},"2024-11-05",894.4,888.9,908.99,{"symbol":5,"time":2710,"open":2711,"high":2712,"low":2713,"close":2714},"2024-11-04",888,898.19,887.15,895.92,{"symbol":5,"time":2716,"open":2269,"high":2717,"low":2718,"close":2719},"2024-11-01",916.31,887.28,888.3,{"symbol":5,"time":2721,"open":2722,"high":2723,"low":2722,"close":2724},"2024-10-31",885.36,925,908.08,{"symbol":5,"time":2726,"open":2727,"high":2728,"low":2729,"close":2730},"2024-10-30",913.4,917.6,908.37,910.22,{"symbol":5,"time":2732,"open":2733,"high":2734,"low":2735,"close":2736},"2024-10-29",912,920.15,903.94,905.91,{"symbol":5,"time":2738,"open":2739,"high":2740,"low":2741,"close":2742},"2024-10-28",927.49,929.15,912.31,912.62,{"symbol":5,"time":2744,"open":2745,"high":2746,"low":2747,"close":2748},"2024-10-25",917.4,943.02,913,914.33,{"symbol":5,"time":2750,"open":2751,"high":2752,"low":2753,"close":2754},"2024-10-24",890.27,896.75,887.9,895.76,{"symbol":5,"time":2756,"open":2757,"high":2758,"low":2759,"close":2760},"2024-10-23",873.72,891.86,873.01,891.16,{"symbol":5,"time":2762,"open":2763,"high":2764,"low":2765,"close":2766},"2024-10-22",878.62,883.04,877.4,878.37,{"symbol":5,"time":2768,"open":2769,"high":2770,"low":2771,"close":2772},"2024-10-21",887.98,895.04,877.12,879.94,{"symbol":5,"time":2774,"open":1848,"high":2775,"low":2776,"close":2777},"2024-10-18",895.23,884.86,895.2,{"symbol":5,"time":2779,"open":2780,"high":2328,"low":2781,"close":2782},"2024-10-17",880.91,875.41,888.85,{"symbol":5,"time":2784,"open":2785,"high":2786,"low":2787,"close":2788},"2024-10-16",878.64,882.8,873.29,880.2,{"symbol":5,"time":2790,"open":2791,"high":1829,"low":2792,"close":2793},"2024-10-15",872.12,868.49,878.03,{"symbol":5,"time":2795,"open":2796,"high":2797,"low":2798,"close":2799},"2024-10-14",867.89,873.57,863.33,866.02,{"symbol":5,"time":2801,"open":2802,"high":2803,"low":2804,"close":2805},"2024-10-11",869.63,878.57,864.29,871.56,{"symbol":5,"time":2807,"open":2808,"high":2328,"low":2809,"close":2810},"2024-10-10",876.76,870.33,870.54,{"symbol":5,"time":2812,"open":2813,"high":2814,"low":2815,"close":2808},"2024-10-09",870.12,877.77,862.23,{"symbol":5,"time":2817,"open":2818,"high":2814,"low":2819,"close":2820},"2024-10-08",876.68,871.44,872.51,{"symbol":5,"time":2822,"open":2823,"high":2824,"low":2825,"close":2826},"2024-10-07",868.56,872.7,864.08,870.01,{"symbol":5,"time":2828,"open":2829,"high":2829,"low":2830,"close":2831},"2024-10-04",883.97,867.29,876.88,{"symbol":5,"time":2833,"open":2834,"high":2834,"low":2835,"close":2836},"2024-10-03",884.92,873.97,876.22,{"symbol":5,"time":2838,"open":2839,"high":2840,"low":2839,"close":2841},"2024-10-02",871.79,887.41,886.6,{"symbol":5,"time":2843,"open":2844,"high":2844,"low":2845,"close":2846},"2024-10-01",894.98,876.37,883,{"symbol":5,"time":2848,"open":2849,"high":2850,"low":2849,"close":2851},"2024-09-30",879.41,889.56,887.63,{"symbol":5,"time":2853,"open":2854,"high":2855,"low":2856,"close":2857},"2024-09-27",886.15,889.61,879.95,882.69,{"symbol":5,"time":2859,"open":2860,"high":2860,"low":1962,"close":2861},"2024-09-26",896.62,878.98,{"symbol":5,"time":2863,"open":2864,"high":2865,"low":2866,"close":2867},"2024-09-25",892.08,896.52,888.01,890.01,{"symbol":5,"time":2869,"open":2870,"high":2871,"low":2872,"close":2873},"2024-09-24",881.92,892.07,880.44,887.58,{"symbol":5,"time":2875,"open":2876,"high":2877,"low":2878,"close":2870},"2024-09-23",883.87,890.6,876.26,{"symbol":5,"time":2880,"open":2881,"high":2882,"low":2883,"close":2884},"2024-09-20",865.8,886.5,862.95,877.2,{"symbol":5,"time":2886,"open":2887,"high":2888,"low":2889,"close":2890},"2024-09-19",874.95,879.47,868.72,870.99,{"symbol":5,"time":2892,"open":2893,"high":2894,"low":2895,"close":2896},"2024-09-18",862.3,872.87,859.93,860.95,{"symbol":5,"time":2898,"open":2899,"high":2900,"low":2901,"close":2902},"2024-09-17",877.24,881.96,861.72,864.33,{"symbol":5,"time":2904,"open":2905,"high":2906,"low":2905,"close":2907},"2024-09-16",871.38,880.73,876.57,{"symbol":5,"time":2909,"open":2910,"high":1995,"low":2910,"close":2911},"2024-09-13",869.9,871.54,{"symbol":5,"time":2913,"open":2914,"high":2914,"low":2915,"close":2916},"2024-09-12",874.71,855.45,868.81,{"symbol":5,"time":2918,"open":2919,"high":2920,"low":2921,"close":2922},"2024-09-11",854.48,869.27,847,867.7,{"symbol":5,"time":2924,"open":2925,"high":2926,"low":2927,"close":2928},"2024-09-10",835.9,865.45,835.34,864.78,{"symbol":5,"time":2930,"open":2931,"high":2932,"low":2933,"close":1260},"2024-09-09",821.34,835.4,820.08,{"symbol":5,"time":2935,"open":2936,"high":2937,"low":989,"close":2938},"2024-09-06",821.53,825.01,817.96,{"symbol":5,"time":2940,"open":2941,"high":2942,"low":2943,"close":2944},"2024-09-05",826.24,829.04,816.6,821.74,{"symbol":5,"time":2946,"open":2947,"high":1335,"low":1372,"close":2948},"2024-09-04",826.19,827.59,{"symbol":5,"time":2950,"open":2951,"high":2952,"low":2953,"close":1366},"2024-09-03",829.47,835.49,825.3,{"symbol":5,"time":2955,"open":2956,"high":2957,"low":2958,"close":2959},"2024-08-30",820.38,836.48,816.99,834.36,{"symbol":5,"time":2961,"open":2962,"high":2963,"low":1388,"close":2964},"2024-08-29",812.78,823.38,818.74,{"symbol":5,"time":2966,"open":2967,"high":2968,"low":2969,"close":2970},"2024-08-28",817.48,818.5,810.31,813.7,{"symbol":5,"time":2972,"open":2973,"high":2974,"low":2975,"close":2976},"2024-08-27",815.42,820.68,813.6,817.98,{"symbol":5,"time":2978,"open":2979,"high":2980,"low":2981,"close":2982},"2024-08-26",830.39,833,816.09,818.9,{"symbol":5,"time":2984,"open":2985,"high":2986,"low":2938,"close":2987},"2024-08-23",822.42,829.39,827.96,{"symbol":5,"time":2989,"open":2990,"high":2991,"low":2992,"close":2993},"2024-08-22",818.39,820.85,814.13,818.95,{"symbol":5,"time":2995,"open":2229,"high":2996,"low":2997,"close":2998},"2024-08-21",826.9,816.01,817.99,{"symbol":5,"time":3000,"open":3001,"high":3001,"low":3002,"close":3003},"2024-08-20",833.57,824.78,829.84,{"symbol":5,"time":3005,"open":949,"high":3006,"low":3007,"close":3008},"2024-08-19",834.6,820.7,830.38,{"symbol":5,"time":3010,"open":3011,"high":3012,"low":3013,"close":3014},"2024-08-16",825.8,831.7,821,828.66,{"symbol":5,"time":3016,"open":3017,"high":3018,"low":3019,"close":3020},"2024-08-15",838.15,839.05,827.14,830.08,{"symbol":5,"time":3022,"open":3023,"high":3024,"low":3025,"close":3026},"2024-08-14",831.75,843.27,828.81,841.49,{"symbol":5,"time":3028,"open":2049,"high":3029,"low":3030,"close":3031},"2024-08-13",831.47,820.99,829.64,{"symbol":5,"time":3033,"open":1676,"high":3034,"low":1466,"close":3035},"2024-08-12",820,819.09,{"symbol":5,"time":3037,"open":3038,"high":3039,"low":3040,"close":3041},"2024-08-09",811.95,823.34,804.37,818.88,{"symbol":5,"time":3043,"open":3044,"high":3045,"low":1046,"close":3046},"2024-08-08",775.74,812.75,809.48,{"symbol":5,"time":3048,"open":1026,"high":3049,"low":3050,"close":3051},"2024-08-07",799.99,779.15,780.29,{"symbol":5,"time":3053,"open":1643,"high":3054,"low":3055,"close":3056},"2024-08-06",791.28,763.49,784.61,{"symbol":5,"time":3058,"open":3059,"high":3059,"low":1061,"close":3060},"2024-08-05",800.81,768.24,{"symbol":5,"time":3062,"open":3063,"high":3064,"low":3065,"close":3066},"2024-08-02",810.72,814.95,798.68,806.65,{"symbol":5,"time":3068,"open":3069,"high":3070,"low":3069,"close":3071},"2024-08-01",792.5,813.86,811.18,{"symbol":5,"time":3073,"open":3074,"high":3075,"low":3076,"close":3077},"2024-07-31",778.27,799.53,770.55,790.24,{"symbol":5,"time":3079,"open":1043,"high":978,"low":3080,"close":3081},"2024-07-30",768.13,768.77,{"symbol":5,"time":3083,"open":3084,"high":3085,"low":3086,"close":1043},"2024-07-29",771.55,783.13,768.07,{"symbol":5,"time":3088,"open":3089,"high":3090,"low":3091,"close":3092},"2024-07-26",769.31,779.98,766.87,772.43,{"symbol":5,"time":3094,"open":3095,"high":3096,"low":3097,"close":3089},"2024-07-25",797.3,801.74,767.27,{"symbol":5,"time":3099,"open":1382,"high":3100,"low":988,"close":3101},"2024-07-24",807.07,794.15,{"symbol":5,"time":3103,"open":3104,"high":3105,"low":3106,"close":1378},"2024-07-23",806.3,812.87,800.27,{"symbol":5,"time":3108,"open":3109,"high":3110,"low":3111,"close":3112},"2024-07-22",786.82,799.97,783.32,798.86,{"symbol":5,"time":3114,"open":3115,"high":3116,"low":3117,"close":3109},"2024-07-19",796.01,800,783.31,{"symbol":5,"time":3119,"open":3120,"high":3121,"low":3122,"close":3123},"2024-07-18",801.84,812.32,792.94,795.07,{"symbol":5,"time":3125,"open":1388,"high":3126,"low":3127,"close":3128},"2024-07-17",819.41,799.17,803.14,{"symbol":5,"time":3130,"open":1388,"high":3131,"low":3132,"close":1248},"2024-07-16",813.72,797.45,{"symbol":5,"time":3134,"open":3135,"high":2053,"low":1683,"close":3136},"2024-07-15",806.62,804.66,{"symbol":5,"time":3138,"open":3139,"high":3140,"low":3095,"close":3141},"2024-07-12",801.81,814.24,804.84,{"symbol":5,"time":3143,"open":3144,"high":1459,"low":3145,"close":3146},"2024-07-11",785.51,784.5,797.8,{"symbol":5,"time":3148,"open":3149,"high":3150,"low":3151,"close":3152},"2024-07-10",770.72,778.93,761.19,775.96,{"symbol":5,"time":3154,"open":3155,"high":3156,"low":3157,"close":3158},"2024-07-09",759.09,769.77,751.55,766.83,{"symbol":5,"time":3160,"open":3161,"high":3162,"low":3163,"close":3164},"2024-07-08",753.69,760.11,750.17,756.92,{"symbol":5,"time":3166,"open":3167,"high":3168,"low":3169,"close":3170},"2024-07-05",750.37,755.1,746.73,754.49,{"symbol":5,"time":3172,"open":3173,"high":3173,"low":3174,"close":3175},"2024-07-03",759.14,747.67,749,{"symbol":5,"time":3177,"open":3178,"high":3179,"low":3180,"close":3181},"2024-07-02",761.56,767.15,753.2,756.38,{"symbol":5,"time":3183,"open":3184,"high":3185,"low":3186,"close":3187},"2024-07-01",756.34,762.14,751.05,759.68,{"symbol":5,"time":3189,"open":3190,"high":3191,"low":3192,"close":3193},"2024-06-28",756.95,761.95,753.59,756.6,{"symbol":5,"time":3195,"open":3196,"high":3197,"low":3198,"close":3199},"2024-06-27",744.58,752.74,741.75,751.96,{"symbol":5,"time":3201,"open":3202,"high":3203,"low":3204,"close":3205},"2024-06-26",737.01,746.4,735.98,741.87,{"symbol":5,"time":3207,"open":3208,"high":3209,"low":3210,"close":3211},"2024-06-25",753.01,753.21,735.58,742.86,{"symbol":5,"time":3213,"open":3214,"high":3215,"low":3216,"close":3217},"2024-06-24",767.36,769.93,751.59,752.2,{"symbol":5,"time":3219,"open":3220,"high":3221,"low":3222,"close":1077},"2024-06-21",763.2,766.7,757.76,{"symbol":5,"time":3224,"open":1650,"high":3225,"low":3226,"close":3227},"2024-06-20",774.81,762.34,763.6,{"symbol":5,"time":3229,"open":3230,"high":3231,"low":3232,"close":3233},"2024-06-18",768.33,774.92,763.07,773.84,{"symbol":5,"time":3235,"open":3236,"high":1720,"low":3237,"close":3238},"2024-06-17",765.06,760,762.38,{"symbol":5,"time":3240,"open":3241,"high":3242,"low":3243,"close":3244},"2024-06-14",768.32,771.05,761.66,766.26,{"symbol":5,"time":3246,"open":3247,"high":3248,"low":3249,"close":1059},"2024-06-13",763.02,774.51,762.15,{"symbol":5,"time":3251,"open":3252,"high":3253,"low":3254,"close":3255},"2024-06-12",774.61,777.75,759.44,761.45,{"symbol":5,"time":3257,"open":3258,"high":3259,"low":3260,"close":3261},"2024-06-11",759.78,766,756.26,760.28,{"symbol":5,"time":3263,"open":3264,"high":3265,"low":3266,"close":3267},"2024-06-10",748.41,766.01,747.65,762.53,{"symbol":5,"time":3269,"open":3270,"high":3271,"low":1149,"close":3272},"2024-06-07",750.01,757.05,753.39,{"symbol":5,"time":3274,"open":3275,"high":3276,"low":3277,"close":3278},"2024-06-06",756.68,763.46,749.67,762.83,{"symbol":5,"time":3280,"open":3281,"high":3282,"low":3283,"close":3284},"2024-06-05",766.99,768.36,758.47,758.61,{"symbol":5,"time":3286,"open":3287,"high":3288,"low":3289,"close":3290},"2024-06-04",755.24,769.4,749.18,764.68,{"symbol":5,"time":3292,"open":3293,"high":3294,"low":3295,"close":3296},"2024-06-03",766.66,768.92,750.06,751.46,{"symbol":5,"time":3298,"open":3299,"high":3300,"low":3301,"close":3302},"2024-05-31",761.85,768.55,756.73,762.98,{"symbol":5,"time":3304,"open":3305,"high":3306,"low":3307,"close":3308},"2024-05-30",771.24,771.54,759.39,760.63,{"symbol":5,"time":3310,"open":1585,"high":3311,"low":3258,"close":3312},"2024-05-29",772.84,760.02,{"symbol":5,"time":3314,"open":3315,"high":3316,"low":3317,"close":3318},"2024-05-28",768.96,775.86,764.63,768.71,{"symbol":5,"time":3320,"open":3321,"high":3322,"low":3323,"close":3324},"2024-05-24",770.33,774.6,765.29,766.12,{"symbol":5,"time":3326,"open":3327,"high":3328,"low":3329,"close":1036},"2024-05-23",784.66,788.36,767.26,{"symbol":5,"time":3331,"open":3332,"high":3333,"low":1489,"close":3334},"2024-05-22",792.86,797.35,781.46,{"symbol":5,"time":3336,"open":3337,"high":1384,"low":3338,"close":3339},"2024-05-21",791.75,788.14,792.24,{"symbol":5,"time":3341,"open":1041,"high":2076,"low":1493,"close":3342},"2024-05-20",795.28,{"symbol":5,"time":3344,"open":3345,"high":3346,"low":3347,"close":3348},"2024-05-17",800.82,806.07,796.62,799.83,{"symbol":5,"time":3350,"open":3351,"high":3352,"low":3353,"close":1396},"2024-05-16",812.98,813.3,794.46,{"symbol":5,"time":3355,"open":3356,"high":3357,"low":3358,"close":3359},"2024-05-15",800.32,812.52,796.41,809.68,{"symbol":5,"time":3361,"open":3362,"high":3363,"low":3364,"close":3365},"2024-05-14",778,796.53,772.99,789.82,{"symbol":5,"time":3367,"open":3368,"high":3369,"low":3370,"close":3371},"2024-05-13",760.46,777.69,755.45,776.89,{"symbol":5,"time":3373,"open":3374,"high":3375,"low":3376,"close":3377},"2024-05-10",760.55,779,752.87,757.68,{"symbol":5,"time":3379,"open":3362,"high":3116,"low":3380,"close":3092},"2024-05-09",761.03,{"symbol":5,"time":3382,"open":3383,"high":3384,"low":3385,"close":3386},"2024-05-08",701.36,703.18,684.14,692.71,{"symbol":5,"time":3388,"open":3389,"high":3390,"low":3391,"close":3392},"2024-05-07",698.21,715.61,692.81,711.87,{"symbol":5,"time":3394,"open":3395,"high":3395,"low":3396,"close":3397},"2024-05-06",708.99,688.07,693.73,{"symbol":5,"time":3399,"open":3400,"high":3401,"low":3402,"close":3403},"2024-05-03",716.41,730.24,697.99,700.18,{"symbol":5,"time":3405,"open":3406,"high":3407,"low":3408,"close":3409},"2024-05-02",703.77,704.92,693.11,698.7,{"symbol":5,"time":3411,"open":3412,"high":3413,"low":3414,"close":3415},"2024-05-01",709.05,712.96,694.38,695.33,{"symbol":5,"time":3417,"open":3418,"high":3419,"low":3420,"close":3421},"2024-04-30",720.08,724.27,706.48,711.11,{"symbol":5,"time":3423,"open":3424,"high":3424,"low":3425,"close":3426},"2024-04-29",738.95,719.18,726.34,{"symbol":5,"time":3428,"open":3429,"high":3430,"low":3431,"close":3432},"2024-04-26",735.71,743.94,730.47,731.61,{"symbol":5,"time":3434,"open":3435,"high":3436,"low":1177,"close":3437},"2024-04-25",743.6,746.41,738.35,{"symbol":5,"time":3439,"open":3440,"high":3441,"low":3442,"close":3443},"2024-04-24",755.59,768.25,754.54,756.84,{"symbol":5,"time":3445,"open":1052,"high":3446,"low":3447,"close":3448},"2024-04-23",764.34,751.39,761.9,{"symbol":5,"time":3450,"open":3451,"high":3452,"low":3453,"close":3454},"2024-04-22",752.4,755.89,745,754.74,{"symbol":5,"time":3456,"open":3457,"high":3458,"low":3459,"close":3460},"2024-04-19",743.75,748.37,736.24,748,{"symbol":5,"time":3462,"open":3463,"high":3464,"low":3465,"close":3466},"2024-04-18",736.11,747.16,731.54,739.85,{"symbol":5,"time":3468,"open":3469,"high":3470,"low":3471,"close":3472},"2024-04-17",743.55,746.78,734.25,734.56,{"symbol":5,"time":3474,"open":3475,"high":3476,"low":3477,"close":3478},"2024-04-16",745.57,747.6,733.25,742.14,{"symbol":5,"time":3480,"open":3481,"high":3482,"low":3483,"close":3484},"2024-04-15",761.15,768.83,740.95,744.11,{"symbol":5,"time":3486,"open":3487,"high":3488,"low":3489,"close":3490},"2024-04-12",765.18,770.85,759.34,764.05,{"symbol":5,"time":3492,"open":3493,"high":3090,"low":3494,"close":3495},"2024-04-11",779.38,770.16,773.82,{"symbol":5,"time":3497,"open":3498,"high":3499,"low":3500,"close":3501},"2024-04-10",782.66,786.87,772.14,775.97,{"symbol":5,"time":3503,"open":1619,"high":3504,"low":3505,"close":3506},"2024-04-09",801.92,786.13,801.24,{"symbol":5,"time":3508,"open":3509,"high":3510,"low":3511,"close":3512},"2024-04-08",783.27,789.73,782,788.19,{"symbol":5,"time":3514,"open":3515,"high":3516,"low":3517,"close":3518},"2024-04-05",781.59,789.91,780.07,784.41,{"symbol":5,"time":3520,"open":3521,"high":970,"low":3522,"close":3523},"2024-04-04",788.91,778.65,781.04,{"symbol":5,"time":3525,"open":3526,"high":3527,"low":3528,"close":3521},"2024-04-03",790.55,798.09,785.28,{"symbol":5,"time":3530,"open":3531,"high":3532,"low":3533,"close":1791},"2024-04-02",793.99,797.91,788.65,{"symbol":5,"time":3535,"open":2229,"high":3536,"low":3537,"close":3538},"2024-04-01",826.86,797.62,800.05,{"symbol":5,"time":3540,"open":3541,"high":3542,"low":3543,"close":3544},"2024-03-28",818.87,827.43,813,825.33,{"symbol":5,"time":3546,"open":3547,"high":3548,"low":3549,"close":3550},"2024-03-27",809.1,816.96,800.69,815.31,{"symbol":5,"time":3552,"open":3553,"high":3554,"low":3553,"close":3555},"2024-03-26",792.32,805.55,800.07,{"symbol":5,"time":3557,"open":3558,"high":3559,"low":3558,"close":3560},"2024-03-25",785.16,806.54,792.52,{"symbol":5,"time":3562,"open":3563,"high":3564,"low":3565,"close":3566},"2024-03-22",807.21,809.72,798.93,800.97,{"symbol":5,"time":3568,"open":2049,"high":2049,"low":3569,"close":3570},"2024-03-21",804.83,811.64,{"symbol":5,"time":3572,"open":3573,"high":3574,"low":3575,"close":3576},"2024-03-20",801,837.43,796.9,824.88,{"symbol":5,"time":3578,"open":3579,"high":3579,"low":3580,"close":3581},"2024-03-19",859.07,841,844.58,{"symbol":5,"time":3583,"open":3584,"high":1985,"low":3585,"close":3586},"2024-03-18",860.1,853.15,860.65,{"symbol":5,"time":3588,"open":1997,"high":3589,"low":3590,"close":3591},"2024-03-15",865.24,848.16,850.39,{"symbol":5,"time":3593,"open":3594,"high":3595,"low":3596,"close":3597},"2024-03-14",865.77,870.63,850.02,864.72,{"symbol":5,"time":3599,"open":3600,"high":3601,"low":3602,"close":3603},"2024-03-13",883.5,885.41,865.58,867.23,{"symbol":5,"time":3605,"open":3606,"high":3607,"low":3608,"close":3609},"2024-03-12",893.56,900.4,888.21,892.81,{"symbol":5,"time":3611,"open":3612,"high":3613,"low":3614,"close":3606},"2024-03-11",905.31,907.02,883.78,{"symbol":5,"time":3616,"open":2733,"high":3617,"low":3618,"close":2245},"2024-03-08",913.59,905.45,{"symbol":5,"time":3620,"open":2268,"high":3621,"low":3622,"close":3623},"2024-03-07",912.99,898.48,906.06,{"symbol":5,"time":3625,"open":3626,"high":3627,"low":3628,"close":3629},"2024-03-06",900.53,908.66,895.08,906.64,{"symbol":5,"time":3631,"open":3632,"high":2287,"low":3633,"close":3634},"2024-03-05",909.11,890.96,895.55,{"symbol":5,"time":3636,"open":3637,"high":3638,"low":3639,"close":2381},"2024-03-04",894.5,914.93,888.88,{"symbol":5,"time":3641,"open":3642,"high":3643,"low":3644,"close":3626},"2024-03-01",884.9,900.74,882.04,{"symbol":5,"time":3646,"open":3647,"high":3648,"low":1817,"close":1913},"2024-02-29",895.54,897.94,{"symbol":5,"time":3650,"open":3651,"high":3652,"low":3653,"close":3654},"2024-02-28",873.17,893.39,870.93,891.87,{"symbol":5,"time":3656,"open":3657,"high":3657,"low":3658,"close":3659},"2024-02-27",882.37,869.46,873.05,{"symbol":5,"time":3661,"open":3662,"high":3663,"low":3664,"close":3664},"2024-02-26",883.91,891.88,877.62,{"symbol":5,"time":3666,"open":3667,"high":3668,"low":3669,"close":3670},"2024-02-23",885.52,886,879,882.29,{"symbol":5,"time":3672,"open":3673,"high":1841,"low":3673,"close":3674},"2024-02-22",868.36,880.82,{"symbol":5,"time":3676,"open":3677,"high":3678,"low":3679,"close":3680},"2024-02-21",851.28,866.29,846.25,864.73,{"symbol":5,"time":3682,"open":3683,"high":2023,"low":3684,"close":3685},"2024-02-20",855.12,848.86,854.74,{"symbol":5,"time":3687,"open":3688,"high":3689,"low":3690,"close":3691},"2024-02-16",863.49,874,850.26,856.23,{"symbol":5,"time":3693,"open":3694,"high":3695,"low":3696,"close":3697},"2024-02-15",839,881.8,838.66,874.97,{"symbol":5,"time":3699,"open":3700,"high":3701,"low":1356,"close":3702},"2024-02-14",832.68,839.95,832.81,{"symbol":5,"time":3704,"open":3705,"high":3705,"low":3706,"close":3700},"2024-02-13",837.55,826.22,{"symbol":5,"time":3708,"open":3709,"high":3710,"low":3711,"close":3712},"2024-02-12",858.46,858.58,845.44,849.98,{"symbol":5,"time":3714,"open":3715,"high":3716,"low":3717,"close":3718},"2024-02-09",856.28,856.82,844.9,855.76,{"symbol":5,"time":3720,"open":3721,"high":3722,"low":3721,"close":2196},"2024-02-08",840.26,859.72,{"symbol":5,"time":3724,"open":3725,"high":3726,"low":3727,"close":3728},"2024-02-07",843.71,848.72,834.94,846.73,{"symbol":5,"time":3730,"open":3731,"high":3732,"low":3733,"close":2172},"2024-02-06",842.64,846.03,835.39,{"symbol":5,"time":3735,"open":3736,"high":2037,"low":3737,"close":3738},"2024-02-05",834.29,830.67,836.41,{"symbol":5,"time":3740,"open":3741,"high":3742,"low":3743,"close":3744},"2024-02-02",845.45,846.83,828.93,843.47,{"symbol":5,"time":3746,"open":3747,"high":3748,"low":3749,"close":3750},"2024-02-01",826.53,847.99,824.79,846.33,{"symbol":5,"time":3752,"open":3753,"high":3754,"low":3755,"close":3756},"2024-01-31",845.41,846.85,829.15,829.77,{"symbol":5,"time":3758,"open":3759,"high":3760,"low":3761,"close":3762},"2024-01-30",829.5,846.65,827.18,841.58,{"symbol":5,"time":3764,"open":3765,"high":3766,"low":3765,"close":3767},"2024-01-29",809.94,832.56,831.76,{"symbol":5,"time":3769,"open":3770,"high":3770,"low":3771,"close":3772},"2024-01-26",820.62,806.83,810.98,{"symbol":5,"time":3774,"open":3775,"high":3776,"low":3777,"close":3550},"2024-01-25",805.9,823.8,802.93,{"symbol":5,"time":3779,"open":3780,"high":3780,"low":1619,"close":3781},"2024-01-24",809.59,795.22,{"symbol":5,"time":3783,"open":3784,"high":3785,"low":3786,"close":3787},"2024-01-23",809.69,812.43,796.68,799,{"symbol":5,"time":3789,"open":3790,"high":3791,"low":3792,"close":3793},"2024-01-22",804.44,816.26,802.24,802.27,{"symbol":5,"time":3795,"open":3796,"high":3797,"low":988,"close":3798},"2024-01-19",794.25,806.13,802.69,{"symbol":5,"time":3800,"open":3801,"high":3792,"low":1625,"close":3802},"2024-01-18",802.23,793.74,{"symbol":5,"time":3804,"open":3805,"high":3806,"low":3807,"close":3112},"2024-01-17",808.47,813.44,790.83,{"symbol":5,"time":3809,"open":3810,"high":2229,"low":3811,"close":3812},"2024-01-16",819.6,815.02,819.12,{"symbol":5,"time":3814,"open":3815,"high":3816,"low":3817,"close":3811},"2024-01-12",809.57,815.8,807.05,{"symbol":5,"time":3819,"open":3820,"high":3821,"low":3822,"close":3823},"2024-01-11",801.38,807.35,799.68,801.04,{"symbol":5,"time":3825,"open":3826,"high":948,"low":3827,"close":3828},"2024-01-10",803.99,797.03,804.39,{"symbol":5,"time":3830,"open":1703,"high":3831,"low":3832,"close":3833},"2024-01-09",803.49,794.08,798.69,{"symbol":5,"time":3835,"open":3836,"high":3837,"low":3838,"close":3839},"2024-01-08",788.86,804.69,787.04,803.26,{"symbol":5,"time":3841,"open":1441,"high":3842,"low":3843,"close":3844},"2024-01-05",798.88,786.52,788.39,{"symbol":5,"time":3846,"open":3847,"high":3848,"low":3849,"close":3850},"2024-01-04",796.02,801.12,790.85,794.88,{"symbol":5,"time":3852,"open":3141,"high":3853,"low":3854,"close":3855},"2024-01-03",808.03,793.09,796.5,{"symbol":5,"time":3857,"open":3858,"high":3859,"low":3538,"close":3860},"2024-01-02",802.74,812.69,810.48,{"symbol":5,"time":3862,"open":3065,"high":3863,"low":3065,"close":3864},"2023-12-29",810.89,805.39,{"symbol":5,"time":3866,"open":3046,"high":3867,"low":3868,"close":3869},"2023-12-28",814.61,807.78,814.09,{"symbol":5,"time":3871,"open":1514,"high":3872,"low":1514,"close":3873},"2023-12-27",807.87,806.87,{"symbol":5,"time":3875,"open":3876,"high":3877,"low":3876,"close":3878},"2023-12-26",797.53,805.68,804.14,{"symbol":5,"time":3880,"open":3881,"high":3882,"low":3883,"close":3822},"2023-12-22",805.48,810.16,795.17,{"symbol":5,"time":3885,"open":3886,"high":3887,"low":3888,"close":3889},"2023-12-21",798.6,801.9,791.87,801.6,{"symbol":5,"time":3891,"open":3892,"high":3892,"low":3893,"close":3894},"2023-12-20",813.94,793.91,794.43,{"symbol":5,"time":3896,"open":3897,"high":3898,"low":3899,"close":3900},"2023-12-19",805.84,810.62,803.63,809.49,{"symbol":5,"time":3902,"open":3903,"high":3904,"low":1706,"close":3905},"2023-12-18",811.43,812.88,805.74,{"symbol":5,"time":3907,"open":3908,"high":3909,"low":3910,"close":3911},"2023-12-15",800.48,809.81,795.33,803.73,{"symbol":5,"time":3913,"open":2982,"high":2982,"low":3914,"close":3915},"2023-12-14",799.62,805.29,{"symbol":5,"time":3917,"open":3918,"high":3919,"low":1002,"close":3920},"2023-12-13",804.56,810.64,809.61,{"symbol":5,"time":3922,"open":3923,"high":2148,"low":3924,"close":3925},"2023-12-12",797.18,790.18,802.86,{"symbol":5,"time":3927,"open":3928,"high":3929,"low":3930,"close":3923},"2023-12-11",794.86,800.41,786.63,{"symbol":5,"time":3932,"open":3933,"high":1395,"low":3934,"close":3935},"2023-12-08",804.41,796.13,801.77,{"symbol":5,"time":3937,"open":3938,"high":1676,"low":3939,"close":3940},"2023-12-07",809.23,803.93,810.11,{"symbol":5,"time":3942,"open":3943,"high":3944,"low":3945,"close":3946},"2023-12-06",822.86,823.98,807.74,808.3,{"symbol":5,"time":3948,"open":3034,"high":3949,"low":3950,"close":3951},"2023-12-05",822.45,812.96,821.48,{"symbol":5,"time":3953,"open":3954,"high":3955,"low":3956,"close":3957},"2023-12-04",817.72,823.67,815.21,822.33,{"symbol":5,"time":3959,"open":3960,"high":3961,"low":3962,"close":3963},"2023-12-01",816.55,824.86,809.62,824.42,{"symbol":5,"time":3965,"open":3966,"high":3967,"low":3968,"close":3969},"2023-11-30",809,816.17,804.78,815.01,{"symbol":5,"time":3971,"open":3116,"high":3972,"low":3973,"close":3974},"2023-11-29",811.02,796.08,808.31,{"symbol":5,"time":3976,"open":3977,"high":3978,"low":3979,"close":3980},"2023-11-28",794.37,799.19,791.56,796.92,{"symbol":5,"time":3982,"open":3983,"high":3984,"low":3985,"close":3986},"2023-11-27",793.27,799.44,787.63,796.42,{"symbol":5,"time":3988,"open":3989,"high":3990,"low":3989,"close":3990},"2023-11-24",788.55,795,{"symbol":5,"time":3992,"open":3990,"high":3993,"low":3077,"close":3994},"2023-11-22",797.71,794.35,{"symbol":5,"time":3996,"open":3997,"high":3998,"low":3999,"close":4000},"2023-11-21",785.13,793.19,783.93,788.32,{"symbol":5,"time":4002,"open":4003,"high":4004,"low":4005,"close":4006},"2023-11-20",772.15,785,771.01,784.34,{"symbol":5,"time":4008,"open":4009,"high":4009,"low":4010,"close":4011},"2023-11-17",786.56,773.34,774.64,{"symbol":5,"time":4013,"open":4014,"high":4004,"low":4015,"close":4016},"2023-11-16",783.1,775.32,780.37,{"symbol":5,"time":4018,"open":4019,"high":4019,"low":4020,"close":4021},"2023-11-15",785.83,777.17,781,{"symbol":5,"time":4023,"open":4024,"high":4025,"low":4026,"close":4027},"2023-11-14",780,787.62,775.99,786.03,{"symbol":5,"time":4029,"open":4030,"high":4031,"low":4032,"close":4033},"2023-11-13",760.51,765.61,755.93,762.54,{"symbol":5,"time":4035,"open":4036,"high":4037,"low":4038,"close":3097},"2023-11-10",763.26,768.04,754.24,{"symbol":5,"time":4040,"open":4041,"high":4042,"low":4043,"close":4044},"2023-11-09",762.05,765.22,754.55,757.01,{"symbol":5,"time":4046,"open":4047,"high":4048,"low":4049,"close":4050},"2023-11-08",763.56,764.99,753.32,759.94,{"symbol":5,"time":4052,"open":4053,"high":4053,"low":4054,"close":4055},"2023-11-07",764.18,755.28,758,{"symbol":5,"time":4057,"open":4058,"high":4059,"low":4060,"close":4061},"2023-11-06",767.91,770.84,754.75,761.72,{"symbol":5,"time":4063,"open":3322,"high":4064,"low":4065,"close":4066},"2023-11-03",783.61,766.8,770.76,{"symbol":5,"time":4068,"open":3453,"high":4069,"low":3453,"close":4070},"2023-11-02",769.72,763.19,{"symbol":5,"time":4072,"open":4073,"high":4074,"low":4075,"close":4076},"2023-11-01",729.81,740.94,729.4,739.13,{"symbol":5,"time":4078,"open":4079,"high":4080,"low":4081,"close":4082},"2023-10-31",721.43,730.17,711.56,729.64,{"symbol":5,"time":4084,"open":4085,"high":4086,"low":4087,"close":4088},"2023-10-30",716.99,725.45,707.86,715.33,{"symbol":5,"time":4090,"open":4091,"high":4091,"low":4092,"close":4093},"2023-10-27",726.87,707.62,710.39,{"symbol":5,"time":4095,"open":4096,"high":4097,"low":4098,"close":4099},"2023-10-26",696.51,727.53,685.78,719.51,{"symbol":5,"time":4101,"open":4102,"high":4103,"low":4104,"close":4105},"2023-10-25",696.96,700.42,677.8,682.24,{"symbol":5,"time":4107,"open":4108,"high":4109,"low":4110,"close":4111},"2023-10-24",700.91,711.68,700.12,704.15,{"symbol":5,"time":4113,"open":4114,"high":4115,"low":4116,"close":4117},"2023-10-23",700.88,710.72,697.36,699.45,{"symbol":5,"time":4119,"open":4120,"high":4121,"low":4122,"close":4123},"2023-10-20",706.26,719.02,704.83,705.62,{"symbol":5,"time":4125,"open":4126,"high":4127,"low":4128,"close":4129},"2023-10-19",728.31,736.92,703.6,703.81,{"symbol":5,"time":4131,"open":4132,"high":4133,"low":4134,"close":4135},"2023-10-18",736,739.69,728.41,732.93,{"symbol":5,"time":4137,"open":4138,"high":4139,"low":4140,"close":4141},"2023-10-17",739.62,749.94,735.7,742.92,{"symbol":5,"time":4143,"open":4144,"high":4145,"low":4146,"close":4147},"2023-10-16",748.49,753.67,742.31,751.41,{"symbol":5,"time":4149,"open":4150,"high":4151,"low":4152,"close":4153},"2023-10-13",746.06,749.23,739.27,742.64,{"symbol":5,"time":4155,"open":4156,"high":4157,"low":4158,"close":4159},"2023-10-12",754.46,757.35,739.38,743.33,{"symbol":5,"time":4161,"open":4162,"high":4163,"low":4164,"close":4156},"2023-10-11",745.88,755.78,744.26,{"symbol":5,"time":4166,"open":4167,"high":4168,"low":4169,"close":4170},"2023-10-10",731.08,745.71,727.25,738.79,{"symbol":5,"time":4172,"open":4173,"high":4174,"low":4175,"close":4176},"2023-10-09",720.7,732.39,719.79,731.39,{"symbol":5,"time":4178,"open":4179,"high":4180,"low":4181,"close":4182},"2023-10-06",713.98,728.94,708.3,723.66,{"symbol":5,"time":4184,"open":4185,"high":4186,"low":4187,"close":4188},"2023-10-05",719.91,721.82,710.18,720.99,{"symbol":5,"time":4190,"open":4191,"high":4192,"low":4193,"close":4194},"2023-10-04",708.12,718.16,701.82,715.93,{"symbol":5,"time":4196,"open":4197,"high":4198,"low":4199,"close":4200},"2023-10-03",709.33,716.64,698.18,701.18,{"symbol":5,"time":4202,"open":4203,"high":4204,"low":4205,"close":4206},"2023-10-02",722.91,730.72,705,712.68,{"symbol":5,"time":4208,"open":4209,"high":4210,"low":4211,"close":4212},"2023-09-29",732.98,735.43,721.96,726.26,{"symbol":5,"time":4214,"open":4215,"high":4216,"low":4217,"close":4218},"2023-09-28",710.31,723.57,707.43,720.97,{"symbol":5,"time":4220,"open":4221,"high":4222,"low":4223,"close":4224},"2023-09-27",715,718.37,700.26,707.1,{"symbol":5,"time":4226,"open":4227,"high":4228,"low":4229,"close":4230},"2023-09-26",729.79,730.56,708.74,711.03,{"symbol":5,"time":4232,"open":4233,"high":4234,"low":4235,"close":4236},"2023-09-25",731.45,737.8,727.67,733.35,{"symbol":5,"time":4238,"open":1177,"high":4239,"low":4240,"close":4241},"2023-09-22",743.29,730.65,731.91,{"symbol":5,"time":4243,"open":4244,"high":4244,"low":4245,"close":4246},"2023-09-21",752,733.05,733.51,[4248,4253,4256,4261,4266,4271,4275,4279,4284,4289,4293,4297,4300,4305,4309,4314,4319,4324,4328,4332,4337,4340,4345,4349,4354,4358,4363,4368,4372,4376,4380,4385,4390,4393,4398,4403,4408,4413,4417,4421,4426,4430,4435,4440,4445,4449,4453,4457,4462,4466,4471,4476,4481,4486,4490,4495,4498,4503,4508,4512,4516,4521,4526,4531,4536,4540,4544,4548,4552,4557,4562,4567,4571,4576,4581,4584,4587,4591,4595,4599,4604,4606,4611,4616,4619,4624,4628,4633,4638,4642,4646,4650,4655,4660,4664,4669,4674,4679,4683,4688,4693,4698,4703,4708,4713,4718,4723,4727,4732,4737,4742,4747,4752,4757,4762,4767,4772,4777,4782,4787,4792,4797,4802,4807,4812,4817,4822,4827,4832,4837,4842,4847,4852,4857,4862,4867,4872,4877,4882,4887,4892,4897,4902,4907,4912,4917,4922,4927,4932,4937,4942,4946,4951,4956,4961,4966,4971,4976,4980,4984,4989,4993,4998,5003,5008,5013,5018,5023,5027,5030,5035,5040,5044,5048,5051,5055,5059,5064,5067,5072,5077,5082,5087,5091,5096,5101,5105,5109,5113,5118,5123,5128,5132,5137,5141,5146,5151,5156,5161,5166,5170,5175,5180,5185,5190,5195,5200,5205,5210,5214,5218,5223,5226,5231,5236,5241,5246,5250,5252,5256,5261,5266,5270,5275,5279,5284,5289,5294,5297,5302,5307,5312,5317,5320,5325,5330,5335,5339,5344,5348,5353,5357,5362,5367,5372,5377,5382,5387,5392,5396,5400,5404,5409,5414,5419,5424,5429,5434,5439,5444,5449,5453,5458,5463,5468,5473,5477],{"symbol":4249,"time":26,"open":4250,"high":1087,"low":4251,"close":4252},"SPY",761.31,757.97,761.69,{"symbol":4249,"time":32,"open":1076,"high":4254,"low":1738,"close":4255},763.57,762.6,{"symbol":4249,"time":38,"open":4257,"high":4258,"low":4259,"close":4260},759.5,761.67,749.6,754.05,{"symbol":4249,"time":44,"open":4262,"high":4263,"low":4264,"close":4265},760.12,760.35,756.15,757.39,{"symbol":4249,"time":50,"open":4267,"high":4268,"low":4269,"close":4270},759,763.52,757.93,760.88,{"symbol":4249,"time":56,"open":4272,"high":4273,"low":3227,"close":4274},764.72,766.38,764.29,{"symbol":4249,"time":62,"open":4276,"high":3162,"low":4277,"close":4278},758.03,756.64,757.83,{"symbol":4249,"time":68,"open":4280,"high":4281,"low":4282,"close":4283},764.08,764.47,760.94,762.4,{"symbol":4249,"time":74,"open":4285,"high":4286,"low":4287,"close":4288},769.07,769.7,765.14,765.96,{"symbol":4249,"time":80,"open":4290,"high":4291,"low":1530,"close":4292},772.01,772.87,770.19,{"symbol":4249,"time":86,"open":4294,"high":4295,"low":4296,"close":1413},767.9,774.03,767.45,{"symbol":4249,"time":92,"open":1723,"high":4298,"low":4299,"close":1665},766.43,761.73,{"symbol":4249,"time":98,"open":4301,"high":4302,"low":4303,"close":4304},762.01,764.67,759.48,761.78,{"symbol":4249,"time":104,"open":4306,"high":4307,"low":4272,"close":4308},767.33,768,767.05,{"symbol":4249,"time":110,"open":4310,"high":4311,"low":4312,"close":4313},771.76,775.3,768.31,769.35,{"symbol":4249,"time":116,"open":4315,"high":4316,"low":4317,"close":4318},768.5,772.36,767.16,771.1,{"symbol":4249,"time":122,"open":4320,"high":4321,"low":4322,"close":4323},764.73,767.35,763.93,766.08,{"symbol":4249,"time":128,"open":1058,"high":4325,"low":4326,"close":4327},766.78,763.05,765.91,{"symbol":4249,"time":134,"open":4329,"high":4042,"low":4330,"close":4331},764.78,762.08,763.47,{"symbol":4249,"time":140,"open":4333,"high":4334,"low":4335,"close":4336},766.05,767.85,764.17,765.72,{"symbol":4249,"time":145,"open":4288,"high":4338,"low":4339,"close":4255},768.15,762.04,{"symbol":4249,"time":151,"open":4341,"high":4342,"low":4343,"close":4344},770.36,772.47,768.1,769.06,{"symbol":4249,"time":157,"open":4346,"high":4347,"low":4348,"close":4296},768.7,769.5,766.92,{"symbol":4249,"time":163,"open":4350,"high":4351,"low":4352,"close":4353},776.18,776.78,772.51,772.67,{"symbol":4249,"time":169,"open":4355,"high":4356,"low":4357,"close":1752},778.54,778.8,775.43,{"symbol":4249,"time":175,"open":4359,"high":4360,"low":4361,"close":4362},774.87,779.37,774.11,777.88,{"symbol":4249,"time":180,"open":4364,"high":4365,"low":4366,"close":4367},774.71,774.9,771.28,772.49,{"symbol":4249,"time":186,"open":4369,"high":3252,"low":4370,"close":4371},774.53,769.2,770.56,{"symbol":4249,"time":192,"open":1426,"high":4373,"low":4374,"close":4375},775.05,771.62,773.03,{"symbol":4249,"time":198,"open":4377,"high":4378,"low":1231,"close":4379},771.02,773.92,773.26,{"symbol":4249,"time":204,"open":4381,"high":4382,"low":4383,"close":4384},770.21,771.82,767.46,768.56,{"symbol":4249,"time":210,"open":4386,"high":4387,"low":4388,"close":4389},775.85,776.85,769.51,769.79,{"symbol":4249,"time":216,"open":3308,"high":4391,"low":4392,"close":1065},773.41,760.52,{"symbol":4249,"time":222,"open":4394,"high":4395,"low":4396,"close":4397},749.44,758.58,748.8,757.67,{"symbol":4249,"time":228,"open":4399,"high":4400,"low":4401,"close":4402},744.68,748.9,737.68,747.03,{"symbol":4249,"time":234,"open":4404,"high":4405,"low":4406,"close":4407},736.05,742.45,734.59,741.69,{"symbol":4249,"time":240,"open":4409,"high":4410,"low":4411,"close":4412},739.97,742.68,729.1,729.46,{"symbol":4249,"time":246,"open":4414,"high":4415,"low":3204,"close":4416},739.19,742.79,740.86,{"symbol":4249,"time":252,"open":4418,"high":1806,"low":4419,"close":4420},744.91,735.87,739.09,{"symbol":4249,"time":258,"open":4422,"high":4423,"low":4424,"close":4425},738.51,743.72,737.29,738.93,{"symbol":4249,"time":263,"open":4427,"high":1104,"low":4428,"close":4429},739.37,735.21,738.18,{"symbol":4249,"time":267,"open":4431,"high":4432,"low":4433,"close":4434},746.62,750.02,746.37,747.41,{"symbol":4249,"time":273,"open":4436,"high":4437,"low":4438,"close":4439},746.29,749.04,744.18,748.28,{"symbol":4249,"time":279,"open":4441,"high":4442,"low":4443,"close":4444},747.06,748.73,741.51,742.09,{"symbol":4249,"time":285,"open":4446,"high":4447,"low":4448,"close":4239},742.08,747.29,740.8,{"symbol":4249,"time":291,"open":4450,"high":4451,"low":1117,"close":4452},752.76,754.57,750.72,{"symbol":4249,"time":297,"open":4038,"high":4454,"low":4455,"close":4456},755.58,750.2,754.81,{"symbol":4249,"time":303,"open":4458,"high":4459,"low":4460,"close":4461},750.91,753.34,748.66,751.83,{"symbol":4249,"time":308,"open":4463,"high":4464,"low":3460,"close":4465},752.47,753.91,749.17,{"symbol":4249,"time":314,"open":4467,"high":4468,"low":4469,"close":4470},752.05,755.42,748.1,754.95,{"symbol":4249,"time":319,"open":4472,"high":4473,"low":4474,"close":4475},747.35,751.97,745.59,751.71,{"symbol":4249,"time":325,"open":4477,"high":4478,"low":4479,"close":4480},743.16,746.15,739.51,745.4,{"symbol":4249,"time":330,"open":4482,"high":4483,"low":4484,"close":4485},750.22,750.96,745.21,747.71,{"symbol":4249,"time":336,"open":4487,"high":4488,"low":4434,"close":4489},748.74,752.41,751.28,{"symbol":4249,"time":342,"open":4491,"high":4492,"low":4493,"close":4494},747.4,751.31,740.03,744.78,{"symbol":4249,"time":347,"open":3453,"high":4394,"low":4496,"close":4497},742.38,745.76,{"symbol":4249,"time":353,"open":4499,"high":4500,"low":4501,"close":4502},741.29,748.02,740.89,746.77,{"symbol":4249,"time":359,"open":4504,"high":4505,"low":4506,"close":4507},736.53,741.56,732.09,741,{"symbol":4249,"time":365,"open":4509,"high":4504,"low":4510,"close":4511},728.95,716.58,728.99,{"symbol":4249,"time":370,"open":4513,"high":4427,"low":4514,"close":4515},738.91,729.6,734.3,{"symbol":4249,"time":376,"open":4517,"high":4518,"low":4519,"close":4520},735.17,739.95,730.84,733.24,{"symbol":4249,"time":382,"open":4522,"high":4523,"low":4524,"close":4525},733.81,739.63,732.3,733.58,{"symbol":4249,"time":388,"open":4527,"high":4528,"low":4529,"close":4530},747.7,750.18,743.13,744.39,{"symbol":4249,"time":394,"open":4532,"high":4533,"low":4534,"close":4535},747.76,748.23,743.86,746.74,{"symbol":4249,"time":400,"open":1543,"high":4537,"low":4538,"close":4539},752.15,739.22,740.96,{"symbol":4249,"time":406,"open":4043,"high":4541,"low":4542,"close":4543},755.44,749.88,750.33,{"symbol":4249,"time":410,"open":4545,"high":3275,"low":4546,"close":4547},751.85,751.76,754.83,{"symbol":4249,"time":416,"open":4549,"high":4550,"low":4551,"close":3198},740.71,744.44,735.03,{"symbol":4249,"time":422,"open":4553,"high":4554,"low":4555,"close":4556},728.76,740,724.41,737.76,{"symbol":4249,"time":428,"open":4558,"high":4559,"low":4560,"close":4561},733.39,738.38,725.33,725.43,{"symbol":4249,"time":434,"open":4563,"high":4564,"low":4565,"close":4566},743.63,746.9,722.59,737.05,{"symbol":4249,"time":440,"open":4568,"high":4569,"low":4570,"close":4538},743.36,745.34,738.19,{"symbol":4249,"time":446,"open":4572,"high":4573,"low":4574,"close":4575},752.31,752.82,735.53,737.55,{"symbol":4249,"time":452,"open":4577,"high":4578,"low":4579,"close":4580},752.1,758.31,751.47,757.09,{"symbol":4249,"time":458,"open":1123,"high":4582,"low":4583,"close":4038},758.8,753.57,{"symbol":4249,"time":464,"open":1111,"high":1759,"low":4585,"close":4586},756.75,759.57,{"symbol":4249,"time":469,"open":4588,"high":3261,"low":4589,"close":4590},755.36,754.69,758.54,{"symbol":4249,"time":473,"open":4592,"high":4593,"low":4589,"close":4594},755.9,758.08,756.48,{"symbol":4249,"time":478,"open":4596,"high":4597,"low":4151,"close":4598},750.25,755.15,754.6,{"symbol":4249,"time":484,"open":4600,"high":4601,"low":4602,"close":4603},750.88,751.38,748.22,750.46,{"symbol":4249,"time":490,"open":3270,"high":4605,"low":3458,"close":2105},752.13,{"symbol":4249,"time":496,"open":4607,"high":4608,"low":4609,"close":4610},746.24,748.94,744.48,745.64,{"symbol":4249,"time":502,"open":4612,"high":4613,"low":4614,"close":4615},738.64,744.87,737.03,742.72,{"symbol":4249,"time":506,"open":3429,"high":3205,"low":4617,"close":4618},733.89,741.25,{"symbol":4249,"time":512,"open":4620,"high":4621,"low":4622,"close":4623},734.78,737.65,731.53,733.73,{"symbol":4249,"time":518,"open":4625,"high":4626,"low":4558,"close":4627},739.83,741.42,738.65,{"symbol":4249,"time":524,"open":4629,"high":4630,"low":4631,"close":4632},741.79,743.46,737.96,739.17,{"symbol":4249,"time":528,"open":4634,"high":4635,"low":4636,"close":4637},743.65,749.53,743.56,748.17,{"symbol":4249,"time":534,"open":4639,"high":4640,"low":4641,"close":4146},738.47,743.91,735.47,{"symbol":4249,"time":539,"open":4643,"high":4644,"low":4645,"close":4429},736.89,738.84,731.83,{"symbol":4249,"time":544,"open":4647,"high":4648,"low":4647,"close":4649},736.45,740.79,739.3,{"symbol":4249,"time":550,"open":4651,"high":4652,"low":4653,"close":4654},734.93,738.08,734.57,737.62,{"symbol":4249,"time":556,"open":4656,"high":4657,"low":4658,"close":4659},735.05,736.13,729.75,731.58,{"symbol":4249,"time":562,"open":4661,"high":4406,"low":4662,"close":4663},728.16,727.82,733.83,{"symbol":4249,"time":568,"open":4665,"high":4666,"low":4667,"close":4668},721.77,725.04,721.49,723.77,{"symbol":4249,"time":574,"open":4670,"high":4671,"low":4672,"close":4673},720.07,722.12,714.99,718.01,{"symbol":4249,"time":580,"open":4675,"high":4676,"low":4677,"close":4678},721.25,724.87,720.47,720.65,{"symbol":4249,"time":586,"open":4680,"high":4175,"low":4681,"close":4682},714.63,710.45,718.66,{"symbol":4249,"time":592,"open":4684,"high":4685,"low":4686,"close":4687},711,712.2,708.37,711.58,{"symbol":4249,"time":598,"open":4689,"high":4690,"low":4691,"close":4692},711.82,712.88,709.25,711.69,{"symbol":4249,"time":604,"open":4694,"high":4695,"low":4696,"close":4697},713.17,715.63,712.3,715.17,{"symbol":4249,"time":610,"open":4699,"high":4700,"low":4701,"close":4702},710.75,714.47,709.01,713.94,{"symbol":4249,"time":616,"open":4704,"high":4705,"low":4706,"close":4707},709.5,712.36,702.28,708.45,{"symbol":4249,"time":621,"open":4709,"high":4710,"low":4711,"close":4712},709.15,711.45,708.22,711.21,{"symbol":4249,"time":627,"open":4714,"high":4715,"low":4716,"close":4717},710.28,711.28,702.64,704.08,{"symbol":4249,"time":633,"open":4719,"high":4720,"low":4721,"close":4722},708.78,709.91,706.14,708.72,{"symbol":4249,"time":639,"open":4721,"high":4724,"low":4725,"close":4726},712.39,705.76,710.14,{"symbol":4249,"time":644,"open":4728,"high":4729,"low":4730,"close":4731},701.06,702.78,698.53,701.66,{"symbol":4249,"time":649,"open":4733,"high":4734,"low":4735,"close":4736},695.26,700.28,694.2,699.94,{"symbol":4249,"time":654,"open":4738,"high":4739,"low":4740,"close":4741},687.69,694.58,687.66,694.46,{"symbol":4249,"time":659,"open":4743,"high":4744,"low":4745,"close":4746},677.41,686.3,676.58,686.1,{"symbol":4249,"time":664,"open":4748,"high":4749,"low":4750,"close":4751},681.32,682.03,678.45,679.46,{"symbol":4249,"time":670,"open":4753,"high":4754,"low":4755,"close":4756},674.84,681.16,673.77,679.91,{"symbol":4249,"time":675,"open":4758,"high":4759,"low":4760,"close":4761},676.39,677.08,671.46,676.01,{"symbol":4249,"time":681,"open":4763,"high":4764,"low":4765,"close":4766},656.65,659.61,651.06,659.22,{"symbol":4249,"time":687,"open":4768,"high":4769,"low":4770,"close":4771},655.86,659.72,655.52,658.93,{"symbol":4249,"time":693,"open":4773,"high":4774,"low":4775,"close":4776},646.42,658.2,645.11,655.83,{"symbol":4249,"time":699,"open":4778,"high":4779,"low":4780,"close":4781},653.9,658.52,653,655.24,{"symbol":4249,"time":705,"open":4783,"high":4784,"low":4785,"close":4786},638.94,651.54,637.98,650.34,{"symbol":4249,"time":711,"open":4788,"high":4789,"low":4790,"close":4791},640.11,640.37,629.28,631.97,{"symbol":4249,"time":717,"open":4793,"high":4794,"low":4795,"close":4796},642.5,642.66,633.11,634.09,{"symbol":4249,"time":722,"open":4798,"high":4799,"low":4800,"close":4801},652.06,654.85,644.82,645.09,{"symbol":4249,"time":728,"open":4803,"high":4804,"low":4805,"close":4806},658.67,660.89,654.24,656.82,{"symbol":4249,"time":734,"open":4808,"high":4809,"low":4810,"close":4811},651.32,657.03,649.88,653.18,{"symbol":4249,"time":740,"open":4813,"high":4814,"low":4815,"close":4816},658.07,662.62,653.94,655.38,{"symbol":4249,"time":746,"open":4818,"high":4819,"low":4820,"close":4821},656.51,656.69,644.72,648.57,{"symbol":4249,"time":752,"open":4823,"high":4824,"low":4825,"close":4826},656.97,662.98,655.17,659.8,{"symbol":4249,"time":758,"open":4828,"high":4829,"low":4830,"close":4831},668.36,669.72,661.19,661.43,{"symbol":4249,"time":764,"open":4833,"high":4834,"low":4835,"close":4836},672.39,674.44,669.7,670.79,{"symbol":4249,"time":770,"open":4838,"high":4839,"low":4840,"close":4841},668.38,672.07,667.12,669.03,{"symbol":4249,"time":776,"open":4843,"high":4844,"low":4845,"close":4846},669.27,672.34,661.36,662.29,{"symbol":4249,"time":782,"open":4848,"high":4849,"low":4850,"close":4851},671.16,671.65,665.87,666.06,{"symbol":4249,"time":788,"open":4853,"high":4854,"low":4855,"close":4856},677.58,680.08,673.34,676.33,{"symbol":4249,"time":794,"open":4858,"high":4859,"low":4860,"close":4861},677.72,683.36,674.76,677.18,{"symbol":4249,"time":800,"open":4863,"high":4864,"low":4865,"close":4866},666.39,679.92,662.39,678.27,{"symbol":4249,"time":805,"open":4868,"high":4869,"low":4870,"close":4871},673.41,676.11,669.76,672.38,{"symbol":4249,"time":811,"open":4873,"high":4874,"low":4875,"close":4876},682.08,685.53,675.61,681.31,{"symbol":4249,"time":817,"open":4878,"high":4879,"low":4880,"close":4881},681.63,687.09,679.62,685.13,{"symbol":4249,"time":823,"open":4883,"high":4884,"low":4885,"close":4886},675.06,682.61,669.66,680.33,{"symbol":4249,"time":828,"open":4888,"high":4889,"low":4890,"close":4891},678.7,688.62,678.02,686.38,{"symbol":4249,"time":834,"open":4893,"high":4894,"low":4895,"close":4896},683.09,686.86,681.64,685.99,{"symbol":4249,"time":840,"open":4898,"high":4899,"low":4900,"close":4901},693.28,693.3,684.35,689.3,{"symbol":4249,"time":844,"open":4903,"high":4904,"low":4905,"close":4906},690.18,693.68,690.1,693.15,{"symbol":4249,"time":850,"open":4908,"high":4909,"low":4910,"close":4911},681.9,688.35,680,687.35,{"symbol":4249,"time":856,"open":4913,"high":4914,"low":4915,"close":4916},687.83,690,680.37,682.39,{"symbol":4249,"time":862,"open":4918,"high":4919,"low":4920,"close":4921},682.32,690.06,681.73,689.43,{"symbol":4249,"time":868,"open":4923,"high":4924,"low":4925,"close":4926},683.84,686.18,681.55,684.48,{"symbol":4249,"time":874,"open":4928,"high":4929,"low":4930,"close":4931},684.02,689.15,682.83,686.29,{"symbol":4249,"time":879,"open":4933,"high":4934,"low":4935,"close":4936},680.14,684.94,675.78,682.85,{"symbol":4249,"time":885,"open":4938,"high":4939,"low":4940,"close":4941},681.69,686.28,677.52,681.75,{"symbol":4249,"time":891,"open":4943,"high":4944,"low":4915,"close":4945},694.24,695.35,681.27,{"symbol":4249,"time":897,"open":4947,"high":4948,"low":4949,"close":4950},696.39,697.14,689.18,691.96,{"symbol":4249,"time":903,"open":4952,"high":4953,"low":4954,"close":4955},694.95,696.54,691.66,692.12,{"symbol":4249,"time":909,"open":4957,"high":4958,"low":4959,"close":4960},689.42,695.87,688.34,693.95,{"symbol":4249,"time":915,"open":4962,"high":4963,"low":4964,"close":4965},681.46,692.31,680.85,690.62,{"symbol":4249,"time":921,"open":4967,"high":4968,"low":4969,"close":4970},680.94,683.69,675.79,677.62,{"symbol":4249,"time":927,"open":4972,"high":4973,"low":4974,"close":4975},690.35,691.45,681.76,686.19,{"symbol":4249,"time":933,"open":4977,"high":4102,"low":4978,"close":4979},696.21,684.03,689.53,{"symbol":4249,"time":939,"open":4981,"high":4982,"low":4957,"close":4983},689.58,696.93,695.41,{"symbol":4249,"time":945,"open":4985,"high":4986,"low":4987,"close":4988},691.79,694.21,687.12,691.97,{"symbol":4249,"time":951,"open":4947,"high":4990,"low":4991,"close":4992},697.06,684.83,694.04,{"symbol":4249,"time":957,"open":4994,"high":4995,"low":4996,"close":4997},697.05,697.84,693.94,695.42,{"symbol":4249,"time":963,"open":4999,"high":5000,"low":5001,"close":5002},694.18,696.53,693.57,695.49,{"symbol":4249,"time":969,"open":5004,"high":5005,"low":5006,"close":5007},690.49,694.13,689.92,692.73,{"symbol":4249,"time":975,"open":5009,"high":5010,"low":5011,"close":5012},688.15,690.96,687.16,689.23,{"symbol":4249,"time":981,"open":5014,"high":5015,"low":5016,"close":5017},689.85,691.13,686.92,688.98,{"symbol":4249,"time":987,"open":5019,"high":5020,"low":5021,"close":5022},679.65,688.74,678.13,685.4,{"symbol":4249,"time":993,"open":5024,"high":5025,"low":5026,"close":4853},681.49,684.77,676.57,{"symbol":4249,"time":999,"open":5028,"high":5029,"low":4905,"close":4954},693.66,694.25,{"symbol":4249,"time":1005,"open":5031,"high":5032,"low":5033,"close":5034},694.57,695.45,691.25,692.24,{"symbol":4249,"time":1011,"open":5036,"high":5037,"low":5038,"close":5039},691,691.72,686.04,690.36,{"symbol":4249,"time":1017,"open":5002,"high":5041,"low":5042,"close":5043},696.09,691.35,693.77,{"symbol":4249,"time":1022,"open":5045,"high":5041,"low":5046,"close":5047},690.68,690.63,695.16,{"symbol":4249,"time":1028,"open":5046,"high":5049,"low":4949,"close":5050},695.31,694.07,{"symbol":4249,"time":1033,"open":5052,"high":4965,"low":5053,"close":5054},688.82,687.49,689.51,{"symbol":4249,"time":1039,"open":5056,"high":5057,"low":5058,"close":4981},692.19,693.96,689.32,{"symbol":4249,"time":1045,"open":5060,"high":5061,"low":5062,"close":5063},687.93,692.32,687.78,691.81,{"symbol":4249,"time":1051,"open":5065,"high":4921,"low":4891,"close":5066},686.54,687.72,{"symbol":4249,"time":1057,"open":5068,"high":5069,"low":5070,"close":5071},685.71,686.87,679.82,683.17,{"symbol":4249,"time":1063,"open":5073,"high":5074,"low":5075,"close":5076},687.14,687.36,681.71,681.92,{"symbol":4249,"time":1068,"open":5078,"high":5079,"low":5080,"close":5081},687.45,688.56,686.58,687.01,{"symbol":4249,"time":1073,"open":5083,"high":5084,"low":5085,"close":5086},687.54,689.2,686.07,687.85,{"symbol":4249,"time":1079,"open":5088,"high":4954,"low":5089,"close":5090},690.64,689.27,690.31,{"symbol":4249,"time":1085,"open":5092,"high":5093,"low":5094,"close":5095},687.95,690.83,687.8,690.38,{"symbol":4249,"time":1091,"open":5097,"high":5098,"low":5099,"close":5100},683.92,688.2,683.87,687.96,{"symbol":4249,"time":1097,"open":5102,"high":5103,"low":5104,"close":4991},683.94,685.36,680.59,{"symbol":4249,"time":1103,"open":5106,"high":5107,"low":5108,"close":5104},676.59,681.09,676.47,{"symbol":4249,"time":1109,"open":5110,"high":5111,"low":5112,"close":5108},677.6,680.74,674.9,{"symbol":4249,"time":1115,"open":5114,"high":5115,"low":5116,"close":5117},679.89,680.44,671.2,671.4,{"symbol":4249,"time":1119,"open":5119,"high":5120,"low":5121,"close":5122},679.23,681.08,674.98,678.87,{"symbol":4249,"time":1125,"open":5124,"high":5125,"low":5126,"close":5127},685.74,685.76,679.25,680.73,{"symbol":4249,"time":1130,"open":5129,"high":5130,"low":5131,"close":4974},688.17,688.88,679.17,{"symbol":4249,"time":1135,"open":5133,"high":5134,"low":5135,"close":5136},685.14,689.25,682.17,689.17,{"symbol":4249,"time":1141,"open":5138,"high":5139,"low":4876,"close":5140},682.56,688.97,687.57,{"symbol":4249,"time":1147,"open":5142,"high":5143,"low":5144,"close":5145},683.15,685.39,682.59,683.04,{"symbol":4249,"time":1153,"open":5147,"high":5148,"low":5149,"close":5150},686.59,686.64,681.57,683.63,{"symbol":4249,"time":1159,"open":5152,"high":5153,"low":5154,"close":5155},685.47,688.39,684.58,685.69,{"symbol":4249,"time":1164,"open":5157,"high":5158,"low":5159,"close":5160},685.3,685.37,681.34,684.39,{"symbol":4249,"time":1170,"open":5162,"high":5163,"low":5164,"close":5165},680.57,684.91,679.69,683.89,{"symbol":4249,"time":1176,"open":5076,"high":5167,"low":5168,"close":5169},683.82,679.33,681.53,{"symbol":4249,"time":1182,"open":5171,"high":5172,"low":5173,"close":5174},678.81,682.99,678.74,680.27,{"symbol":4249,"time":1187,"open":5176,"high":5177,"low":5178,"close":5179},680.86,683.67,680.5,683.39,{"symbol":4249,"time":1193,"open":5181,"high":5182,"low":5183,"close":5184},677.63,681.7,676.72,679.68,{"symbol":4249,"time":1199,"open":5186,"high":5187,"low":5188,"close":5189},668.63,676.21,664.48,675.02,{"symbol":4249,"time":1204,"open":5191,"high":5192,"low":5193,"close":5194},662.69,670.06,661.59,668.73,{"symbol":4249,"time":1210,"open":5196,"high":5197,"low":5198,"close":5199},655.05,664.55,650.85,659.03,{"symbol":4249,"time":1216,"open":5201,"high":5202,"low":5203,"close":5204},672.91,675.56,651.89,652.53,{"symbol":4249,"time":1222,"open":5206,"high":5207,"low":5208,"close":5209},660.78,667.34,658.75,662.63,{"symbol":4249,"time":1228,"open":5211,"high":5212,"low":4768,"close":5213},662.1,665.12,660.08,{"symbol":4249,"time":1234,"open":4835,"high":5215,"low":5216,"close":5217},673.71,662.17,665.67,{"symbol":4249,"time":1240,"open":5219,"high":5220,"low":5221,"close":5222},665.38,675.66,663.27,671.93,{"symbol":4249,"time":1246,"open":5178,"high":5176,"low":5224,"close":5225},670.52,672.04,{"symbol":4249,"time":1252,"open":5227,"high":5228,"low":5229,"close":5230},684.79,684.96,680.95,683.38,{"symbol":4249,"time":1258,"open":5232,"high":5233,"low":5234,"close":5235},679.95,683.57,678.73,683,{"symbol":4249,"time":1264,"open":5237,"high":5238,"low":5239,"close":5240},677.24,682.18,675.03,681.44,{"symbol":4249,"time":1270,"open":5242,"high":5243,"low":5244,"close":5245},667.91,671.08,661.21,670.97,{"symbol":4249,"time":1276,"open":5108,"high":5247,"low":5248,"close":5249},677.38,668.72,670.31,{"symbol":4249,"time":1282,"open":5121,"high":5176,"low":5251,"close":4853},674.17,{"symbol":4249,"time":1288,"open":4869,"high":5253,"low":5254,"close":5255},679.96,674.58,675.24,{"symbol":4249,"time":1293,"open":5257,"high":5258,"low":5259,"close":5260},685.67,685.8,679.94,683.34,{"symbol":4249,"time":1299,"open":5262,"high":5263,"low":5264,"close":5265},685.04,685.08,679.24,682.06,{"symbol":4249,"time":1305,"open":5267,"high":5268,"low":5269,"close":5269},683.9,685.94,679.83,{"symbol":4249,"time":1310,"open":5271,"high":5272,"low":5273,"close":5274},688.72,689.7,682.87,687.39,{"symbol":4249,"time":1316,"open":5276,"high":5277,"low":4991,"close":5278},687.05,688.91,687.06,{"symbol":4249,"time":1322,"open":5280,"high":5281,"low":5282,"close":5283},682.73,685.54,682.12,685.24,{"symbol":4249,"time":1328,"open":5285,"high":5286,"low":5287,"close":5288},676.46,678.47,675.65,677.25,{"symbol":4249,"time":1334,"open":5290,"high":5291,"low":5292,"close":5293},668.12,672.71,667.8,671.76,{"symbol":4249,"time":1340,"open":5295,"high":5295,"low":5296,"close":5292},672,663.3,{"symbol":4249,"time":1346,"open":5298,"high":5299,"low":5300,"close":5301},671.44,672.99,669.98,671.29,{"symbol":4249,"time":1352,"open":5303,"high":5304,"low":5305,"close":5306},667.32,672.21,667.27,671.3,{"symbol":4249,"time":1358,"open":5308,"high":5309,"low":5310,"close":5311},659.5,665.76,658.14,664.39,{"symbol":4249,"time":1364,"open":5313,"high":5314,"low":5315,"close":5316},666.82,668.71,657.11,660.64,{"symbol":4249,"time":1369,"open":5313,"high":5318,"low":4771,"close":5319},670.23,665.17,{"symbol":4249,"time":1375,"open":5321,"high":5322,"low":5323,"close":5324},657.17,665.83,653.17,662.23,{"symbol":4249,"time":1381,"open":5326,"high":5327,"low":5328,"close":5329},660.65,665.13,659.77,663.04,{"symbol":4249,"time":1387,"open":5331,"high":5332,"low":5333,"close":5334},672.13,673.95,652.84,653.02,{"symbol":4249,"time":1393,"open":5336,"high":5337,"low":5338,"close":4848},673.53,673.94,669.21,{"symbol":4249,"time":1399,"open":5340,"high":5341,"low":5342,"close":5343},670.25,673.21,669.42,673.11,{"symbol":4249,"time":1405,"open":5345,"high":5299,"low":5346,"close":5347},672.54,667.67,669.12,{"symbol":4249,"time":1410,"open":5349,"high":5350,"low":5351,"close":5352},671.62,672.51,669.46,671.61,{"symbol":4249,"time":1416,"open":5354,"high":5355,"low":5356,"close":5338},669.99,672.68,668.16,{"symbol":4249,"time":1422,"open":5358,"high":5359,"low":5360,"close":5361},670.45,670.57,666.78,669.22,{"symbol":4249,"time":1428,"open":5363,"high":5364,"low":5365,"close":5366},663.17,669.37,663.06,668.45,{"symbol":4249,"time":1434,"open":5368,"high":5369,"low":5370,"close":5371},662.93,666.65,661.61,666.18,{"symbol":4249,"time":1440,"open":5373,"high":5374,"low":5375,"close":5376},664.36,665.28,661.86,663.68,{"symbol":4249,"time":1445,"open":5378,"high":5379,"low":5380,"close":5381},659.51,662.37,657.88,661.82,{"symbol":4249,"time":1451,"open":5383,"high":5384,"low":5385,"close":5386},657.94,659.41,654.41,658.05,{"symbol":4249,"time":1457,"open":5388,"high":5389,"low":5390,"close":5391},664.51,664.61,659.67,661.1,{"symbol":4249,"time":1462,"open":5393,"high":5207,"low":5394,"close":5395},666.72,661.98,663.21,{"symbol":4249,"time":1468,"open":5397,"high":5398,"low":5216,"close":5399},662.2,667.29,666.84,{"symbol":4249,"time":1474,"open":5401,"high":5197,"low":5402,"close":5403},662.33,660.37,663.7,{"symbol":4249,"time":1480,"open":5405,"high":5406,"low":5407,"close":5408},661.89,664.89,660.27,662.26,{"symbol":4249,"time":1486,"open":5410,"high":5411,"low":5412,"close":5413},660.01,661.72,654.3,659.18,{"symbol":4249,"time":1492,"open":5415,"high":5416,"low":5417,"close":5418},661.47,661.78,659.21,660,{"symbol":4249,"time":1497,"open":5420,"high":5421,"low":5422,"close":5423},659.64,661.04,659.34,660.91,{"symbol":4249,"time":1503,"open":5425,"high":5426,"low":5427,"close":5428},657.6,659.11,656.9,657.41,{"symbol":4249,"time":1508,"open":5430,"high":5431,"low":5432,"close":5433},654.18,658.33,653.59,657.63,{"symbol":4249,"time":1512,"open":5435,"high":5436,"low":5437,"close":5438},653.62,654.55,650.63,652.21,{"symbol":4249,"time":1518,"open":5440,"high":5441,"low":5442,"close":5443},648.97,650.86,647.22,650.33,{"symbol":4249,"time":1523,"open":5445,"high":5446,"low":5447,"close":5448},648.62,649.84,647.23,648.83,{"symbol":4249,"time":1529,"open":5450,"high":5438,"low":5451,"close":5452},651.48,643.33,647.24,{"symbol":4249,"time":1535,"open":5454,"high":5455,"low":5456,"close":5457},644.42,649.15,643.51,649.12,{"symbol":4249,"time":1540,"open":5459,"high":5460,"low":5461,"close":5462},642.67,644.21,640.46,643.74,{"symbol":4249,"time":1546,"open":5464,"high":5465,"low":5466,"close":5467},637.5,640.49,634.92,640.27,{"symbol":4249,"time":1552,"open":5469,"high":5470,"low":5471,"close":5472},647.47,647.84,643.14,645.05,{"symbol":4249,"time":1557,"open":5452,"high":5474,"low":5475,"close":5476},649.48,645.34,648.92,{"symbol":4249,"time":1562,"open":5478,"high":5479,"low":5454,"close":5480},644.57,647.37,646.63,[5482,5487,5490,5493,5496,5499,5501,5504,5507,5509,5511,5512,5514,5516,5518,5519,5521,5523,5524,5526,5528,5529,5531,5533,5535,5537,5539,5540,5542,5544,5546,5548,5550,5552,5554,5555,5557,5559,5561,5563,5565,5567,5569,5571,5573,5575,5577,5579,5581,5583,5584,5586,5588,5590,5592,5593,5595,5597,5598,5600,5602,5604,5606],{"time":32,"symbol":5,"current_signal":5483,"signal_change":23,"signal_type":5484,"trading_system":5485,"datetime":5486},"False","BEARISH","MA","2026-09-17 00:00:00",{"time":50,"symbol":5,"current_signal":5483,"signal_change":23,"signal_type":5484,"trading_system":5488,"datetime":5489},"BollingerBands","2026-09-14 00:00:00",{"time":98,"symbol":5,"current_signal":5483,"signal_change":23,"signal_type":5484,"trading_system":5491,"datetime":5492},"CCI","2026-09-01 00:00:00",{"time":110,"symbol":5,"current_signal":5483,"signal_change":23,"signal_type":5484,"trading_system":5494,"datetime":5495},"MACD","2026-08-28 00:00:00",{"time":157,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5497,"trading_system":5485,"datetime":5498},"BULLISH","2026-08-18 00:00:00",{"time":169,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5497,"trading_system":5488,"datetime":5500},"2026-08-14 00:00:00",{"time":228,"symbol":5,"current_signal":5483,"signal_change":23,"signal_type":5484,"trading_system":5502,"datetime":5503},"ADX","2026-07-31 00:00:00",{"time":252,"symbol":5,"current_signal":5483,"signal_change":23,"signal_type":5484,"trading_system":5505,"datetime":5506},"RSI","2026-07-27 00:00:00",{"time":258,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5497,"trading_system":5491,"datetime":5508},"2026-07-24 00:00:00",{"time":267,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5497,"trading_system":5502,"datetime":5510},"2026-07-22 00:00:00",{"time":267,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5497,"trading_system":5494,"datetime":5510},{"time":285,"symbol":5,"current_signal":5483,"signal_change":23,"signal_type":5484,"trading_system":5502,"datetime":5513},"2026-07-17 00:00:00",{"time":319,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5497,"trading_system":5505,"datetime":5515},"2026-07-09 00:00:00",{"time":330,"symbol":5,"current_signal":5483,"signal_change":23,"signal_type":5484,"trading_system":5488,"datetime":5517},"2026-07-07 00:00:00",{"time":330,"symbol":5,"current_signal":5483,"signal_change":23,"signal_type":5484,"trading_system":5491,"datetime":5517},{"time":347,"symbol":5,"current_signal":5483,"signal_change":23,"signal_type":5484,"trading_system":5488,"datetime":5520},"2026-07-01 00:00:00",{"time":353,"symbol":5,"current_signal":5483,"signal_change":23,"signal_type":5484,"trading_system":5491,"datetime":5522},"2026-06-30 00:00:00",{"time":353,"symbol":5,"current_signal":5483,"signal_change":23,"signal_type":5484,"trading_system":5494,"datetime":5522},{"time":388,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5497,"trading_system":5488,"datetime":5525},"2026-06-22 00:00:00",{"time":406,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5497,"trading_system":5491,"datetime":5527},"2026-06-16 00:00:00",{"time":406,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5497,"trading_system":5494,"datetime":5527},{"time":422,"symbol":5,"current_signal":5483,"signal_change":23,"signal_type":5484,"trading_system":5485,"datetime":5530},"2026-06-11 00:00:00",{"time":428,"symbol":5,"current_signal":5483,"signal_change":23,"signal_type":5484,"trading_system":5491,"datetime":5532},"2026-06-10 00:00:00",{"time":446,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5497,"trading_system":5502,"datetime":5534},"2026-06-05 00:00:00",{"time":452,"symbol":5,"current_signal":5483,"signal_change":23,"signal_type":5484,"trading_system":5502,"datetime":5536},"2026-06-04 00:00:00",{"time":458,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5497,"trading_system":5502,"datetime":5538},"2026-06-03 00:00:00",{"time":458,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5497,"trading_system":5491,"datetime":5538},{"time":512,"symbol":5,"current_signal":5483,"signal_change":23,"signal_type":5484,"trading_system":5488,"datetime":5541},"2026-05-19 00:00:00",{"time":524,"symbol":5,"current_signal":5483,"signal_change":23,"signal_type":5484,"trading_system":5491,"datetime":5543},"2026-05-15 00:00:00",{"time":562,"symbol":5,"current_signal":5483,"signal_change":23,"signal_type":5484,"trading_system":5502,"datetime":5545},"2026-05-06 00:00:00",{"time":598,"symbol":5,"current_signal":5483,"signal_change":23,"signal_type":5484,"trading_system":5494,"datetime":5547},"2026-04-28 00:00:00",{"time":687,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5497,"trading_system":5494,"datetime":5549},"2026-04-06 00:00:00",{"time":794,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5497,"trading_system":5502,"datetime":5551},"2026-03-10 00:00:00",{"time":811,"symbol":5,"current_signal":5483,"signal_change":23,"signal_type":5484,"trading_system":5502,"datetime":5553},"2026-03-05 00:00:00",{"time":811,"symbol":5,"current_signal":5483,"signal_change":23,"signal_type":5484,"trading_system":5494,"datetime":5553},{"time":915,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5497,"trading_system":5494,"datetime":5556},"2026-02-06 00:00:00",{"time":927,"symbol":5,"current_signal":5483,"signal_change":23,"signal_type":5484,"trading_system":5494,"datetime":5558},"2026-02-04 00:00:00",{"time":1005,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5497,"trading_system":5485,"datetime":5560},"2026-01-15 00:00:00",{"time":1022,"symbol":5,"current_signal":5483,"signal_change":23,"signal_type":5484,"trading_system":5505,"datetime":5562},"2026-01-12 00:00:00",{"time":1045,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5497,"trading_system":5488,"datetime":5564},"2026-01-06 00:00:00",{"time":1079,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5497,"trading_system":5491,"datetime":5566},"2025-12-26 00:00:00",{"time":1103,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5497,"trading_system":5502,"datetime":5568},"2025-12-19 00:00:00",{"time":1119,"symbol":5,"current_signal":5483,"signal_change":23,"signal_type":5484,"trading_system":5502,"datetime":5570},"2025-12-16 00:00:00",{"time":1130,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5497,"trading_system":5502,"datetime":5572},"2025-12-12 00:00:00",{"time":1135,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5497,"trading_system":5494,"datetime":5574},"2025-12-11 00:00:00",{"time":1159,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5497,"trading_system":5505,"datetime":5576},"2025-12-05 00:00:00",{"time":1199,"symbol":5,"current_signal":5483,"signal_change":23,"signal_type":5484,"trading_system":5485,"datetime":5578},"2025-11-25 00:00:00",{"time":1210,"symbol":5,"current_signal":5483,"signal_change":23,"signal_type":5484,"trading_system":5502,"datetime":5580},"2025-11-21 00:00:00",{"time":1246,"symbol":5,"current_signal":5483,"signal_change":23,"signal_type":5484,"trading_system":5488,"datetime":5582},"2025-11-13 00:00:00",{"time":1246,"symbol":5,"current_signal":5483,"signal_change":23,"signal_type":5484,"trading_system":5491,"datetime":5582},{"time":1288,"symbol":5,"current_signal":5483,"signal_change":23,"signal_type":5484,"trading_system":5494,"datetime":5585},"2025-11-04 00:00:00",{"time":1299,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5497,"trading_system":5494,"datetime":5587},"2025-10-31 00:00:00",{"time":1305,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5497,"trading_system":5502,"datetime":5589},"2025-10-30 00:00:00",{"time":1310,"symbol":5,"current_signal":5483,"signal_change":23,"signal_type":5484,"trading_system":5502,"datetime":5591},"2025-10-29 00:00:00",{"time":1310,"symbol":5,"current_signal":5483,"signal_change":23,"signal_type":5484,"trading_system":5494,"datetime":5591},{"time":1369,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5497,"trading_system":5502,"datetime":5594},"2025-10-15 00:00:00",{"time":1399,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5497,"trading_system":5491,"datetime":5596},"2025-10-08 00:00:00",{"time":1399,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5497,"trading_system":5494,"datetime":5596},{"time":1422,"symbol":5,"current_signal":5483,"signal_change":23,"signal_type":5484,"trading_system":5491,"datetime":5599},"2025-10-02 00:00:00",{"time":1428,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5497,"trading_system":5485,"datetime":5601},"2025-10-01 00:00:00",{"time":1434,"symbol":5,"current_signal":5483,"signal_change":23,"signal_type":5484,"trading_system":5494,"datetime":5603},"2025-09-30 00:00:00",{"time":1451,"symbol":5,"current_signal":5483,"signal_change":23,"signal_type":5484,"trading_system":5485,"datetime":5605},"2025-09-25 00:00:00",{"time":1457,"symbol":5,"current_signal":5483,"signal_change":23,"signal_type":5484,"trading_system":5505,"datetime":5607},"2025-09-24 00:00:00",[5609,5615,5620,5625,5630,5635,5640,5646,5650,5655,5660,5665,5670,5675,5681,5686,5691,5697,5702,5706,5711,5716,5721,5726,5731,5736,5741,5745,5750,5755,5760,5765,5770,5775,5780,5785,5790,5795,5800,5805,5810,5815,5820,5825,5830,5835,5840,5845,5850,5855,5860,5865,5870,5875,5880,5886,5892,5898,5904,5910,5916,5922,5928,5934,5940,5947,5953,5958,5963,5969,5975,5981,5987,5993,5999,6005,6011,6017,6023,6029,6035,6041,6047,6053,6059,6065,6070,6076,6082,6088,6094,6100,6106,6112],{"symbol":5,"form":5610,"filingdate":794,"primarydocument":5611,"accessionnumber":5612,"filing_url":5613,"sec_url":5614},"8-K","eqix-20260307.htm","0001101239-26-000058","https://www.sec.gov/Archives/edgar/data/1101239/000110123926000058/eqix-20260307.htm","https://www.sec.gov/Archives/edgar/data/1101239/000110123926000058/0001101239-26-000058-index.htm",{"symbol":5,"form":5610,"filingdate":811,"primarydocument":5616,"accessionnumber":5617,"filing_url":5618,"sec_url":5619},"tm267848d1_8k.htm","0001104659-26-024144","https://www.sec.gov/Archives/edgar/data/1101239/000110465926024144/tm267848d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1101239/000110465926024144/0001104659-26-024144-index.htm",{"symbol":5,"form":5610,"filingdate":834,"primarydocument":5621,"accessionnumber":5622,"filing_url":5623,"sec_url":5624},"eqix-20260227.htm","0001101239-26-000051","https://www.sec.gov/Archives/edgar/data/1101239/000110123926000051/eqix-20260227.htm","https://www.sec.gov/Archives/edgar/data/1101239/000110123926000051/0001101239-26-000051-index.htm",{"symbol":5,"form":5610,"filingdate":874,"primarydocument":5626,"accessionnumber":5627,"filing_url":5628,"sec_url":5629},"eqix-20260216.htm","0001101239-26-000039","https://www.sec.gov/Archives/edgar/data/1101239/000110123926000039/eqix-20260216.htm","https://www.sec.gov/Archives/edgar/data/1101239/000110123926000039/0001101239-26-000039-index.htm",{"symbol":5,"form":5610,"filingdate":891,"primarydocument":5631,"accessionnumber":5632,"filing_url":5633,"sec_url":5634},"eqix-20260206.htm","0001101239-26-000035","https://www.sec.gov/Archives/edgar/data/1101239/000110123926000035/eqix-20260206.htm","https://www.sec.gov/Archives/edgar/data/1101239/000110123926000035/0001101239-26-000035-index.htm",{"symbol":5,"form":5610,"filingdate":897,"primarydocument":5636,"accessionnumber":5637,"filing_url":5638,"sec_url":5639},"eqix-20260211.htm","0001101239-26-000030","https://www.sec.gov/Archives/edgar/data/1101239/000110123926000030/eqix-20260211.htm","https://www.sec.gov/Archives/edgar/data/1101239/000110123926000030/0001101239-26-000030-index.htm",{"symbol":5,"form":5641,"filingdate":897,"primarydocument":5642,"accessionnumber":5643,"filing_url":5644,"sec_url":5645},"10-K","eqix-20251231.htm","0001101239-26-000032","https://www.sec.gov/Archives/edgar/data/1101239/000110123926000032/eqix-20251231.htm","https://www.sec.gov/Archives/edgar/data/1101239/000110123926000032/0001101239-26-000032-index.htm",{"symbol":5,"form":5610,"filingdate":897,"primarydocument":5636,"accessionnumber":5647,"filing_url":5648,"sec_url":5649},"0001101239-26-000033","https://www.sec.gov/Archives/edgar/data/1101239/000110123926000033/eqix-20260211.htm","https://www.sec.gov/Archives/edgar/data/1101239/000110123926000033/0001101239-26-000033-index.htm",{"symbol":5,"form":5610,"filingdate":1170,"primarydocument":5651,"accessionnumber":5652,"filing_url":5653,"sec_url":5654},"eqix-20251202.htm","0001101239-25-000083","https://www.sec.gov/Archives/edgar/data/1101239/000110123925000083/eqix-20251202.htm","https://www.sec.gov/Archives/edgar/data/1101239/000110123925000083/0001101239-25-000083-index.htm",{"symbol":5,"form":5610,"filingdate":1204,"primarydocument":5656,"accessionnumber":5657,"filing_url":5658,"sec_url":5659},"tm2530576d8_8k.htm","0001104659-25-115471","https://www.sec.gov/Archives/edgar/data/1101239/000110465925115471/tm2530576d8_8k.htm","https://www.sec.gov/Archives/edgar/data/1101239/000110465925115471/0001104659-25-115471-index.htm",{"symbol":5,"form":5610,"filingdate":1216,"primarydocument":5661,"accessionnumber":5662,"filing_url":5663,"sec_url":5664},"eqix-20251119.htm","0001101239-25-000074","https://www.sec.gov/Archives/edgar/data/1101239/000110123925000074/eqix-20251119.htm","https://www.sec.gov/Archives/edgar/data/1101239/000110123925000074/0001101239-25-000074-index.htm",{"symbol":5,"form":5610,"filingdate":1246,"primarydocument":5666,"accessionnumber":5667,"filing_url":5668,"sec_url":5669},"tm2530925d1_8k.htm","0001104659-25-111473","https://www.sec.gov/Archives/edgar/data/1101239/000110465925111473/tm2530925d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1101239/000110465925111473/0001104659-25-111473-index.htm",{"symbol":5,"form":5610,"filingdate":1288,"primarydocument":5671,"accessionnumber":5672,"filing_url":5673,"sec_url":5674},"eqix-20251103.htm","0001101239-25-000066","https://www.sec.gov/Archives/edgar/data/1101239/000110123925000066/eqix-20251103.htm","https://www.sec.gov/Archives/edgar/data/1101239/000110123925000066/0001101239-25-000066-index.htm",{"symbol":5,"form":5676,"filingdate":1310,"primarydocument":5677,"accessionnumber":5678,"filing_url":5679,"sec_url":5680},"10-Q","eqix-20250930.htm","0001101239-25-000062","https://www.sec.gov/Archives/edgar/data/1101239/000110123925000062/eqix-20250930.htm","https://www.sec.gov/Archives/edgar/data/1101239/000110123925000062/0001101239-25-000062-index.htm",{"symbol":5,"form":5610,"filingdate":1310,"primarydocument":5682,"accessionnumber":5683,"filing_url":5684,"sec_url":5685},"eqix-20251029.htm","0001101239-25-000061","https://www.sec.gov/Archives/edgar/data/1101239/000110123925000061/eqix-20251029.htm","https://www.sec.gov/Archives/edgar/data/1101239/000110123925000061/0001101239-25-000061-index.htm",{"symbol":5,"form":5610,"filingdate":1612,"primarydocument":5687,"accessionnumber":5688,"filing_url":5689,"sec_url":5690},"eqix-20250812.htm","0001101239-25-000038","https://www.sec.gov/Archives/edgar/data/1101239/000110123925000038/eqix-20250812.htm","https://www.sec.gov/Archives/edgar/data/1101239/000110123925000038/0001101239-25-000038-index.htm",{"symbol":5,"form":5692,"filingdate":1668,"primarydocument":5693,"accessionnumber":5694,"filing_url":5695,"sec_url":5696},"8-K/A","eqix-20250730.htm","0001101239-25-000035","https://www.sec.gov/Archives/edgar/data/1101239/000110123925000035/eqix-20250730.htm","https://www.sec.gov/Archives/edgar/data/1101239/000110123925000035/0001101239-25-000035-index.htm",{"symbol":5,"form":5676,"filingdate":1674,"primarydocument":5698,"accessionnumber":5699,"filing_url":5700,"sec_url":5701},"eqix-20250630.htm","0001101239-25-000029","https://www.sec.gov/Archives/edgar/data/1101239/000110123925000029/eqix-20250630.htm","https://www.sec.gov/Archives/edgar/data/1101239/000110123925000029/0001101239-25-000029-index.htm",{"symbol":5,"form":5610,"filingdate":1674,"primarydocument":5693,"accessionnumber":5703,"filing_url":5704,"sec_url":5705},"0001101239-25-000028","https://www.sec.gov/Archives/edgar/data/1101239/000110123925000028/eqix-20250730.htm","https://www.sec.gov/Archives/edgar/data/1101239/000110123925000028/0001101239-25-000028-index.htm",{"symbol":5,"form":5610,"filingdate":1802,"primarydocument":5707,"accessionnumber":5708,"filing_url":5709,"sec_url":5710},"eqix-20250625.htm","0001101239-25-000013","https://www.sec.gov/Archives/edgar/data/1101239/000110123925000013/eqix-20250625.htm","https://www.sec.gov/Archives/edgar/data/1101239/000110123925000013/0001101239-25-000013-index.htm",{"symbol":5,"form":5610,"filingdate":1925,"primarydocument":5712,"accessionnumber":5713,"filing_url":5714,"sec_url":5715},"eqix-20250521.htm","0001628280-25-027991","https://www.sec.gov/Archives/edgar/data/1101239/000162828025027991/eqix-20250521.htm","https://www.sec.gov/Archives/edgar/data/1101239/000162828025027991/0001628280-25-027991-index.htm",{"symbol":5,"form":5610,"filingdate":1955,"primarydocument":5717,"accessionnumber":5718,"filing_url":5719,"sec_url":5720},"tm2515293d1_8k.htm","0001104659-25-050439","https://www.sec.gov/Archives/edgar/data/1101239/000110465925050439/tm2515293d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1101239/000110465925050439/0001104659-25-050439-index.htm",{"symbol":5,"form":5676,"filingdate":2028,"primarydocument":5722,"accessionnumber":5723,"filing_url":5724,"sec_url":5725},"eqix-20250331.htm","0001628280-25-021086","https://www.sec.gov/Archives/edgar/data/1101239/000162828025021086/eqix-20250331.htm","https://www.sec.gov/Archives/edgar/data/1101239/000162828025021086/0001628280-25-021086-index.htm",{"symbol":5,"form":5610,"filingdate":2028,"primarydocument":5727,"accessionnumber":5728,"filing_url":5729,"sec_url":5730},"eqix-20250430.htm","0001628280-25-021080","https://www.sec.gov/Archives/edgar/data/1101239/000162828025021080/eqix-20250430.htm","https://www.sec.gov/Archives/edgar/data/1101239/000162828025021080/0001628280-25-021080-index.htm",{"symbol":5,"form":5610,"filingdate":2147,"primarydocument":5732,"accessionnumber":5733,"filing_url":5734,"sec_url":5735},"eqix-20250325.htm","0001628280-25-015644","https://www.sec.gov/Archives/edgar/data/1101239/000162828025015644/eqix-20250325.htm","https://www.sec.gov/Archives/edgar/data/1101239/000162828025015644/0001628280-25-015644-index.htm",{"symbol":5,"form":5610,"filingdate":2331,"primarydocument":5737,"accessionnumber":5738,"filing_url":5739,"sec_url":5740},"eqix-20250212.htm","0001628280-25-005122","https://www.sec.gov/Archives/edgar/data/1101239/000162828025005122/eqix-20250212.htm","https://www.sec.gov/Archives/edgar/data/1101239/000162828025005122/0001628280-25-005122-index.htm",{"symbol":5,"form":5610,"filingdate":2331,"primarydocument":5737,"accessionnumber":5742,"filing_url":5743,"sec_url":5744},"0001101239-25-000002","https://www.sec.gov/Archives/edgar/data/1101239/000110123925000002/eqix-20250212.htm","https://www.sec.gov/Archives/edgar/data/1101239/000110123925000002/0001101239-25-000002-index.htm",{"symbol":5,"form":5641,"filingdate":2331,"primarydocument":5746,"accessionnumber":5747,"filing_url":5748,"sec_url":5749},"eqix-20241231.htm","0001628280-25-005126","https://www.sec.gov/Archives/edgar/data/1101239/000162828025005126/eqix-20241231.htm","https://www.sec.gov/Archives/edgar/data/1101239/000162828025005126/0001628280-25-005126-index.htm",{"symbol":5,"form":5610,"filingdate":2336,"primarydocument":5751,"accessionnumber":5752,"filing_url":5753,"sec_url":5754},"eqix-20250206.htm","0001628280-25-004875","https://www.sec.gov/Archives/edgar/data/1101239/000162828025004875/eqix-20250206.htm","https://www.sec.gov/Archives/edgar/data/1101239/000162828025004875/0001628280-25-004875-index.htm",{"symbol":5,"form":5610,"filingdate":2632,"primarydocument":5756,"accessionnumber":5757,"filing_url":5758,"sec_url":5759},"tm2428009d4_8k.htm","0001104659-24-122119","https://www.sec.gov/Archives/edgar/data/1101239/000110465924122119/tm2428009d4_8k.htm","https://www.sec.gov/Archives/edgar/data/1101239/000110465924122119/0001104659-24-122119-index.htm",{"symbol":5,"form":5676,"filingdate":2726,"primarydocument":5761,"accessionnumber":5762,"filing_url":5763,"sec_url":5764},"eqix-20240930.htm","0001628280-24-044355","https://www.sec.gov/Archives/edgar/data/1101239/000162828024044355/eqix-20240930.htm","https://www.sec.gov/Archives/edgar/data/1101239/000162828024044355/0001628280-24-044355-index.htm",{"symbol":5,"form":5610,"filingdate":2726,"primarydocument":5766,"accessionnumber":5767,"filing_url":5768,"sec_url":5769},"eqix-20241030.htm","0001628280-24-044328","https://www.sec.gov/Archives/edgar/data/1101239/000162828024044328/eqix-20241030.htm","https://www.sec.gov/Archives/edgar/data/1101239/000162828024044328/0001628280-24-044328-index.htm",{"symbol":5,"form":5692,"filingdate":2828,"primarydocument":5771,"accessionnumber":5772,"filing_url":5773,"sec_url":5774},"eqix-20240910.htm","0001628280-24-042310","https://www.sec.gov/Archives/edgar/data/1101239/000162828024042310/eqix-20240910.htm","https://www.sec.gov/Archives/edgar/data/1101239/000162828024042310/0001628280-24-042310-index.htm",{"symbol":5,"form":5610,"filingdate":2843,"primarydocument":5776,"accessionnumber":5777,"filing_url":5778,"sec_url":5779},"tm2425348d1_8k.htm","0001104659-24-104921","https://www.sec.gov/Archives/edgar/data/1101239/000110465924104921/tm2425348d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1101239/000110465924104921/0001104659-24-104921-index.htm",{"symbol":5,"form":5610,"filingdate":2843,"primarydocument":5781,"accessionnumber":5782,"filing_url":5783,"sec_url":5784},"tm2424083d4_8k.htm","0001104659-24-105000","https://www.sec.gov/Archives/edgar/data/1101239/000110465924105000/tm2424083d4_8k.htm","https://www.sec.gov/Archives/edgar/data/1101239/000110465924105000/0001104659-24-105000-index.htm",{"symbol":5,"form":5610,"filingdate":2909,"primarydocument":5786,"accessionnumber":5787,"filing_url":5788,"sec_url":5789},"tm2423981d1_8k.htm","0001104659-24-099856","https://www.sec.gov/Archives/edgar/data/1101239/000110465924099856/tm2423981d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1101239/000110465924099856/0001104659-24-099856-index.htm",{"symbol":5,"form":5610,"filingdate":2950,"primarydocument":5791,"accessionnumber":5792,"filing_url":5793,"sec_url":5794},"tm2422480d4_8k.htm","0001104659-24-096370","https://www.sec.gov/Archives/edgar/data/1101239/000110465924096370/tm2422480d4_8k.htm","https://www.sec.gov/Archives/edgar/data/1101239/000110465924096370/0001104659-24-096370-index.htm",{"symbol":5,"form":5610,"filingdate":2989,"primarydocument":5796,"accessionnumber":5797,"filing_url":5798,"sec_url":5799},"eqix-20240820.htm","0001628280-24-038267","https://www.sec.gov/Archives/edgar/data/1101239/000162828024038267/eqix-20240820.htm","https://www.sec.gov/Archives/edgar/data/1101239/000162828024038267/0001628280-24-038267-index.htm",{"symbol":5,"form":5610,"filingdate":3048,"primarydocument":5801,"accessionnumber":5802,"filing_url":5803,"sec_url":5804},"eqix-20240807.htm","0001628280-24-035620","https://www.sec.gov/Archives/edgar/data/1101239/000162828024035620/eqix-20240807.htm","https://www.sec.gov/Archives/edgar/data/1101239/000162828024035620/0001628280-24-035620-index.htm",{"symbol":5,"form":5676,"filingdate":3048,"primarydocument":5806,"accessionnumber":5807,"filing_url":5808,"sec_url":5809},"eqix-20240630.htm","0001628280-24-035638","https://www.sec.gov/Archives/edgar/data/1101239/000162828024035638/eqix-20240630.htm","https://www.sec.gov/Archives/edgar/data/1101239/000162828024035638/0001628280-24-035638-index.htm",{"symbol":5,"form":5610,"filingdate":3292,"primarydocument":5811,"accessionnumber":5812,"filing_url":5813,"sec_url":5814},"eqix-20240603.htm","0001628280-24-026300","https://www.sec.gov/Archives/edgar/data/1101239/000162828024026300/eqix-20240603.htm","https://www.sec.gov/Archives/edgar/data/1101239/000162828024026300/0001628280-24-026300-index.htm",{"symbol":5,"form":5610,"filingdate":3304,"primarydocument":5816,"accessionnumber":5817,"filing_url":5818,"sec_url":5819},"tm248732d11_8k.htm","0001104659-24-066737","https://www.sec.gov/Archives/edgar/data/1101239/000110465924066737/tm248732d11_8k.htm","https://www.sec.gov/Archives/edgar/data/1101239/000110465924066737/0001104659-24-066737-index.htm",{"symbol":5,"form":5610,"filingdate":3310,"primarydocument":5821,"accessionnumber":5822,"filing_url":5823,"sec_url":5824},"eqix-20240523.htm","0001628280-24-025605","https://www.sec.gov/Archives/edgar/data/1101239/000162828024025605/eqix-20240523.htm","https://www.sec.gov/Archives/edgar/data/1101239/000162828024025605/0001628280-24-025605-index.htm",{"symbol":5,"form":5676,"filingdate":3382,"primarydocument":5826,"accessionnumber":5827,"filing_url":5828,"sec_url":5829},"eqix-20240331.htm","0001628280-24-021647","https://www.sec.gov/Archives/edgar/data/1101239/000162828024021647/eqix-20240331.htm","https://www.sec.gov/Archives/edgar/data/1101239/000162828024021647/0001628280-24-021647-index.htm",{"symbol":5,"form":5610,"filingdate":3382,"primarydocument":5831,"accessionnumber":5832,"filing_url":5833,"sec_url":5834},"eqix-20240508.htm","0001628280-24-021695","https://www.sec.gov/Archives/edgar/data/1101239/000162828024021695/eqix-20240508.htm","https://www.sec.gov/Archives/edgar/data/1101239/000162828024021695/0001628280-24-021695-index.htm",{"symbol":5,"form":5610,"filingdate":3557,"primarydocument":5836,"accessionnumber":5837,"filing_url":5838,"sec_url":5839},"tm249655d1_8k.htm","0001104659-24-038175","https://www.sec.gov/Archives/edgar/data/1101239/000110465924038175/tm249655d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1101239/000110465924038175/0001104659-24-038175-index.htm",{"symbol":5,"form":5610,"filingdate":3605,"primarydocument":5841,"accessionnumber":5842,"filing_url":5843,"sec_url":5844},"dp208072_8k.htm","0000950103-24-003728","https://www.sec.gov/Archives/edgar/data/1101239/000095010324003728/dp208072_8k.htm","https://www.sec.gov/Archives/edgar/data/1101239/000095010324003728/0000950103-24-003728-index.htm",{"symbol":5,"form":5610,"filingdate":3656,"primarydocument":5846,"accessionnumber":5847,"filing_url":5848,"sec_url":5849},"eqix-20240222.htm","0001628280-24-007201","https://www.sec.gov/Archives/edgar/data/1101239/000162828024007201/eqix-20240222.htm","https://www.sec.gov/Archives/edgar/data/1101239/000162828024007201/0001628280-24-007201-index.htm",{"symbol":5,"form":5641,"filingdate":3687,"primarydocument":5851,"accessionnumber":5852,"filing_url":5853,"sec_url":5854},"eqix-20231231.htm","0001628280-24-005350","https://www.sec.gov/Archives/edgar/data/1101239/000162828024005350/eqix-20231231.htm","https://www.sec.gov/Archives/edgar/data/1101239/000162828024005350/0001628280-24-005350-index.htm",{"symbol":5,"form":5610,"filingdate":3687,"primarydocument":5856,"accessionnumber":5857,"filing_url":5858,"sec_url":5859},"eqix-20240216.htm","0001628280-24-005359","https://www.sec.gov/Archives/edgar/data/1101239/000162828024005359/eqix-20240216.htm","https://www.sec.gov/Archives/edgar/data/1101239/000162828024005359/0001628280-24-005359-index.htm",{"symbol":5,"form":5610,"filingdate":3699,"primarydocument":5861,"accessionnumber":5862,"filing_url":5863,"sec_url":5864},"eqix-20240214.htm","0001628280-24-004799","https://www.sec.gov/Archives/edgar/data/1101239/000162828024004799/eqix-20240214.htm","https://www.sec.gov/Archives/edgar/data/1101239/000162828024004799/0001628280-24-004799-index.htm",{"symbol":5,"form":5610,"filingdate":4090,"primarydocument":5866,"accessionnumber":5867,"filing_url":5868,"sec_url":5869},"tm2328470d5_8k.htm","0001104659-23-112212","https://www.sec.gov/Archives/edgar/data/1101239/000110465923112212/tm2328470d5_8k.htm","https://www.sec.gov/Archives/edgar/data/1101239/000110465923112212/0001104659-23-112212-index.htm",{"symbol":5,"form":5676,"filingdate":4090,"primarydocument":5871,"accessionnumber":5872,"filing_url":5873,"sec_url":5874},"eqix-20230930.htm","0001628280-23-035406","https://www.sec.gov/Archives/edgar/data/1101239/000162828023035406/eqix-20230930.htm","https://www.sec.gov/Archives/edgar/data/1101239/000162828023035406/0001628280-23-035406-index.htm",{"symbol":5,"form":5610,"filingdate":4101,"primarydocument":5876,"accessionnumber":5877,"filing_url":5878,"sec_url":5879},"eqix-20231025.htm","0000950170-23-055177","https://www.sec.gov/Archives/edgar/data/1101239/000095017023055177/eqix-20231025.htm","https://www.sec.gov/Archives/edgar/data/1101239/000095017023055177/0000950170-23-055177-index.htm",{"symbol":5,"form":5610,"filingdate":5881,"primarydocument":5882,"accessionnumber":5883,"filing_url":5884,"sec_url":5885},"2023-08-29","eqix-20230829.htm","0001628280-23-030868","https://www.sec.gov/Archives/edgar/data/1101239/000162828023030868/eqix-20230829.htm","https://www.sec.gov/Archives/edgar/data/1101239/000162828023030868/0001628280-23-030868-index.htm",{"symbol":5,"form":5676,"filingdate":5887,"primarydocument":5888,"accessionnumber":5889,"filing_url":5890,"sec_url":5891},"2023-08-04","eqix-20230630.htm","0001628280-23-027511","https://www.sec.gov/Archives/edgar/data/1101239/000162828023027511/eqix-20230630.htm","https://www.sec.gov/Archives/edgar/data/1101239/000162828023027511/0001628280-23-027511-index.htm",{"symbol":5,"form":5610,"filingdate":5893,"primarydocument":5894,"accessionnumber":5895,"filing_url":5896,"sec_url":5897},"2023-08-02","eqix-20230802.htm","0000950170-23-037243","https://www.sec.gov/Archives/edgar/data/1101239/000095017023037243/eqix-20230802.htm","https://www.sec.gov/Archives/edgar/data/1101239/000095017023037243/0000950170-23-037243-index.htm",{"symbol":5,"form":5610,"filingdate":5899,"primarydocument":5900,"accessionnumber":5901,"filing_url":5902,"sec_url":5903},"2023-06-22","eqix-20230621.htm","0001628280-23-023006","https://www.sec.gov/Archives/edgar/data/1101239/000162828023023006/eqix-20230621.htm","https://www.sec.gov/Archives/edgar/data/1101239/000162828023023006/0001628280-23-023006-index.htm",{"symbol":5,"form":5610,"filingdate":5905,"primarydocument":5906,"accessionnumber":5907,"filing_url":5908,"sec_url":5909},"2023-06-01","eqix-20230525.htm","0001628280-23-020516","https://www.sec.gov/Archives/edgar/data/1101239/000162828023020516/eqix-20230525.htm","https://www.sec.gov/Archives/edgar/data/1101239/000162828023020516/0001628280-23-020516-index.htm",{"symbol":5,"form":5610,"filingdate":5911,"primarydocument":5912,"accessionnumber":5913,"filing_url":5914,"sec_url":5915},"2023-05-23","eqix-20230517.htm","0001628280-23-019449","https://www.sec.gov/Archives/edgar/data/1101239/000162828023019449/eqix-20230517.htm","https://www.sec.gov/Archives/edgar/data/1101239/000162828023019449/0001628280-23-019449-index.htm",{"symbol":5,"form":5610,"filingdate":5917,"primarydocument":5918,"accessionnumber":5919,"filing_url":5920,"sec_url":5921},"2023-05-12","tm2315604d1_8k.htm","0001104659-23-059721","https://www.sec.gov/Archives/edgar/data/1101239/000110465923059721/tm2315604d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1101239/000110465923059721/0001104659-23-059721-index.htm",{"symbol":5,"form":5676,"filingdate":5923,"primarydocument":5924,"accessionnumber":5925,"filing_url":5926,"sec_url":5927},"2023-05-05","eqix-20230331.htm","0001628280-23-016073","https://www.sec.gov/Archives/edgar/data/1101239/000162828023016073/eqix-20230331.htm","https://www.sec.gov/Archives/edgar/data/1101239/000162828023016073/0001628280-23-016073-index.htm",{"symbol":5,"form":5610,"filingdate":5929,"primarydocument":5930,"accessionnumber":5931,"filing_url":5932,"sec_url":5933},"2023-05-03","eqix-20230503.htm","0000950170-23-017163","https://www.sec.gov/Archives/edgar/data/1101239/000095017023017163/eqix-20230503.htm","https://www.sec.gov/Archives/edgar/data/1101239/000095017023017163/0000950170-23-017163-index.htm",{"symbol":5,"form":5610,"filingdate":5935,"primarydocument":5936,"accessionnumber":5937,"filing_url":5938,"sec_url":5939},"2023-03-13","eqix-20230309.htm","0001628280-23-007702","https://www.sec.gov/Archives/edgar/data/1101239/000162828023007702/eqix-20230309.htm","https://www.sec.gov/Archives/edgar/data/1101239/000162828023007702/0001628280-23-007702-index.htm",{"symbol":5,"form":5941,"filingdate":5942,"primarydocument":5943,"accessionnumber":5944,"filing_url":5945,"sec_url":5946},"10-K/A","2023-02-27","eqix-20221231.htm","0001628280-23-005277","https://www.sec.gov/Archives/edgar/data/1101239/000162828023005277/eqix-20221231.htm","https://www.sec.gov/Archives/edgar/data/1101239/000162828023005277/0001628280-23-005277-index.htm",{"symbol":5,"form":5610,"filingdate":5948,"primarydocument":5949,"accessionnumber":5950,"filing_url":5951,"sec_url":5952},"2023-02-21","eqix-20230214.htm","0001628280-23-004288","https://www.sec.gov/Archives/edgar/data/1101239/000162828023004288/eqix-20230214.htm","https://www.sec.gov/Archives/edgar/data/1101239/000162828023004288/0001628280-23-004288-index.htm",{"symbol":5,"form":5641,"filingdate":5954,"primarydocument":5943,"accessionnumber":5955,"filing_url":5956,"sec_url":5957},"2023-02-17","0001628280-23-004039","https://www.sec.gov/Archives/edgar/data/1101239/000162828023004039/eqix-20221231.htm","https://www.sec.gov/Archives/edgar/data/1101239/000162828023004039/0001628280-23-004039-index.htm",{"symbol":5,"form":5610,"filingdate":5954,"primarydocument":5959,"accessionnumber":5960,"filing_url":5961,"sec_url":5962},"eqix-20230217.htm","0001628280-23-004063","https://www.sec.gov/Archives/edgar/data/1101239/000162828023004063/eqix-20230217.htm","https://www.sec.gov/Archives/edgar/data/1101239/000162828023004063/0001628280-23-004063-index.htm",{"symbol":5,"form":5610,"filingdate":5964,"primarydocument":5965,"accessionnumber":5966,"filing_url":5967,"sec_url":5968},"2023-02-15","eqix-20230215.htm","0000950170-23-002891","https://www.sec.gov/Archives/edgar/data/1101239/000095017023002891/eqix-20230215.htm","https://www.sec.gov/Archives/edgar/data/1101239/000095017023002891/0000950170-23-002891-index.htm",{"symbol":5,"form":5610,"filingdate":5970,"primarydocument":5971,"accessionnumber":5972,"filing_url":5973,"sec_url":5974},"2023-01-20","eqix-20230116.htm","0000950170-23-000949","https://www.sec.gov/Archives/edgar/data/1101239/000095017023000949/eqix-20230116.htm","https://www.sec.gov/Archives/edgar/data/1101239/000095017023000949/0000950170-23-000949-index.htm",{"symbol":5,"form":5610,"filingdate":5976,"primarydocument":5977,"accessionnumber":5978,"filing_url":5979,"sec_url":5980},"2022-11-07","tm2229668d3_8k.htm","0001104659-22-115003","https://www.sec.gov/Archives/edgar/data/1101239/000110465922115003/tm2229668d3_8k.htm","https://www.sec.gov/Archives/edgar/data/1101239/000110465922115003/0001104659-22-115003-index.htm",{"symbol":5,"form":5676,"filingdate":5982,"primarydocument":5983,"accessionnumber":5984,"filing_url":5985,"sec_url":5986},"2022-11-04","eqix-20220930.htm","0001628280-22-028466","https://www.sec.gov/Archives/edgar/data/1101239/000162828022028466/eqix-20220930.htm","https://www.sec.gov/Archives/edgar/data/1101239/000162828022028466/0001628280-22-028466-index.htm",{"symbol":5,"form":5610,"filingdate":5988,"primarydocument":5989,"accessionnumber":5990,"filing_url":5991,"sec_url":5992},"2022-11-02","eqix-8k_20221102.htm","0001564590-22-036360","https://www.sec.gov/Archives/edgar/data/1101239/000156459022036360/eqix-8k_20221102.htm","https://www.sec.gov/Archives/edgar/data/1101239/000156459022036360/0001564590-22-036360-index.htm",{"symbol":5,"form":5676,"filingdate":5994,"primarydocument":5995,"accessionnumber":5996,"filing_url":5997,"sec_url":5998},"2022-07-29","eqix-20220630.htm","0001628280-22-019818","https://www.sec.gov/Archives/edgar/data/1101239/000162828022019818/eqix-20220630.htm","https://www.sec.gov/Archives/edgar/data/1101239/000162828022019818/0001628280-22-019818-index.htm",{"symbol":5,"form":5610,"filingdate":6000,"primarydocument":6001,"accessionnumber":6002,"filing_url":6003,"sec_url":6004},"2022-07-27","eqix-8k_20220727.htm","0001564590-22-026686","https://www.sec.gov/Archives/edgar/data/1101239/000156459022026686/eqix-8k_20220727.htm","https://www.sec.gov/Archives/edgar/data/1101239/000156459022026686/0001564590-22-026686-index.htm",{"symbol":5,"form":5610,"filingdate":6006,"primarydocument":6007,"accessionnumber":6008,"filing_url":6009,"sec_url":6010},"2022-06-13","eqix-8k_20220609.htm","0001564590-22-023048","https://www.sec.gov/Archives/edgar/data/1101239/000156459022023048/eqix-8k_20220609.htm","https://www.sec.gov/Archives/edgar/data/1101239/000156459022023048/0001564590-22-023048-index.htm",{"symbol":5,"form":5610,"filingdate":6012,"primarydocument":6013,"accessionnumber":6014,"filing_url":6015,"sec_url":6016},"2022-05-27","eqix-20220525.htm","0001628280-22-015566","https://www.sec.gov/Archives/edgar/data/1101239/000162828022015566/eqix-20220525.htm","https://www.sec.gov/Archives/edgar/data/1101239/000162828022015566/0001628280-22-015566-index.htm",{"symbol":5,"form":5676,"filingdate":6018,"primarydocument":6019,"accessionnumber":6020,"filing_url":6021,"sec_url":6022},"2022-04-29","eqix-20220331.htm","0001628280-22-011503","https://www.sec.gov/Archives/edgar/data/1101239/000162828022011503/eqix-20220331.htm","https://www.sec.gov/Archives/edgar/data/1101239/000162828022011503/0001628280-22-011503-index.htm",{"symbol":5,"form":5610,"filingdate":6024,"primarydocument":6025,"accessionnumber":6026,"filing_url":6027,"sec_url":6028},"2022-04-27","eqix-8k_20220427.htm","0001564590-22-016068","https://www.sec.gov/Archives/edgar/data/1101239/000156459022016068/eqix-8k_20220427.htm","https://www.sec.gov/Archives/edgar/data/1101239/000156459022016068/0001564590-22-016068-index.htm",{"symbol":5,"form":5610,"filingdate":6030,"primarydocument":6031,"accessionnumber":6032,"filing_url":6033,"sec_url":6034},"2022-04-13","eqix-20220412.htm","0001628280-22-009052","https://www.sec.gov/Archives/edgar/data/1101239/000162828022009052/eqix-20220412.htm","https://www.sec.gov/Archives/edgar/data/1101239/000162828022009052/0001628280-22-009052-index.htm",{"symbol":5,"form":5610,"filingdate":6036,"primarydocument":6037,"accessionnumber":6038,"filing_url":6039,"sec_url":6040},"2022-04-05","tm2211678d1_8k.htm","0001104659-22-042726","https://www.sec.gov/Archives/edgar/data/1101239/000110465922042726/tm2211678d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1101239/000110465922042726/0001104659-22-042726-index.htm",{"symbol":5,"form":5610,"filingdate":6042,"primarydocument":6043,"accessionnumber":6044,"filing_url":6045,"sec_url":6046},"2022-03-18","eqix-8k_20220318.htm","0001564590-22-011057","https://www.sec.gov/Archives/edgar/data/1101239/000156459022011057/eqix-8k_20220318.htm","https://www.sec.gov/Archives/edgar/data/1101239/000156459022011057/0001564590-22-011057-index.htm",{"symbol":5,"form":5610,"filingdate":6048,"primarydocument":6049,"accessionnumber":6050,"filing_url":6051,"sec_url":6052},"2022-02-28","eqix-20220223.htm","0001628280-22-004229","https://www.sec.gov/Archives/edgar/data/1101239/000162828022004229/eqix-20220223.htm","https://www.sec.gov/Archives/edgar/data/1101239/000162828022004229/0001628280-22-004229-index.htm",{"symbol":5,"form":5610,"filingdate":6054,"primarydocument":6055,"accessionnumber":6056,"filing_url":6057,"sec_url":6058},"2022-02-22","tm226890d2_8k.htm","0001104659-22-025270","https://www.sec.gov/Archives/edgar/data/1101239/000110465922025270/tm226890d2_8k.htm","https://www.sec.gov/Archives/edgar/data/1101239/000110465922025270/0001104659-22-025270-index.htm",{"symbol":5,"form":5641,"filingdate":6060,"primarydocument":6061,"accessionnumber":6062,"filing_url":6063,"sec_url":6064},"2022-02-18","eqix-20211231.htm","0001628280-22-003171","https://www.sec.gov/Archives/edgar/data/1101239/000162828022003171/eqix-20211231.htm","https://www.sec.gov/Archives/edgar/data/1101239/000162828022003171/0001628280-22-003171-index.htm",{"symbol":5,"form":5610,"filingdate":6060,"primarydocument":6066,"accessionnumber":6067,"filing_url":6068,"sec_url":6069},"eqix-20220218.htm","0001628280-22-003173","https://www.sec.gov/Archives/edgar/data/1101239/000162828022003173/eqix-20220218.htm","https://www.sec.gov/Archives/edgar/data/1101239/000162828022003173/0001628280-22-003173-index.htm",{"symbol":5,"form":5610,"filingdate":6071,"primarydocument":6072,"accessionnumber":6073,"filing_url":6074,"sec_url":6075},"2022-02-16","eqix-8k_20220216.htm","0001564590-22-005381","https://www.sec.gov/Archives/edgar/data/1101239/000156459022005381/eqix-8k_20220216.htm","https://www.sec.gov/Archives/edgar/data/1101239/000156459022005381/0001564590-22-005381-index.htm",{"symbol":5,"form":5610,"filingdate":6077,"primarydocument":6078,"accessionnumber":6079,"filing_url":6080,"sec_url":6081},"2022-01-27","eqix-8k_20220126.htm","0001564590-22-002563","https://www.sec.gov/Archives/edgar/data/1101239/000156459022002563/eqix-8k_20220126.htm","https://www.sec.gov/Archives/edgar/data/1101239/000156459022002563/0001564590-22-002563-index.htm",{"symbol":5,"form":5610,"filingdate":6083,"primarydocument":6084,"accessionnumber":6085,"filing_url":6086,"sec_url":6087},"2022-01-12","eqix-20220107.htm","0001628280-22-000805","https://www.sec.gov/Archives/edgar/data/1101239/000162828022000805/eqix-20220107.htm","https://www.sec.gov/Archives/edgar/data/1101239/000162828022000805/0001628280-22-000805-index.htm",{"symbol":5,"form":5610,"filingdate":6089,"primarydocument":6090,"accessionnumber":6091,"filing_url":6092,"sec_url":6093},"2021-12-07","eqix-8k_20211207.htm","0001564590-21-059487","https://www.sec.gov/Archives/edgar/data/1101239/000156459021059487/eqix-8k_20211207.htm","https://www.sec.gov/Archives/edgar/data/1101239/000156459021059487/0001564590-21-059487-index.htm",{"symbol":5,"form":5676,"filingdate":6095,"primarydocument":6096,"accessionnumber":6097,"filing_url":6098,"sec_url":6099},"2021-11-04","eqix-20210930.htm","0001628280-21-021707","https://www.sec.gov/Archives/edgar/data/1101239/000162828021021707/eqix-20210930.htm","https://www.sec.gov/Archives/edgar/data/1101239/000162828021021707/0001628280-21-021707-index.htm",{"symbol":5,"form":5610,"filingdate":6101,"primarydocument":6102,"accessionnumber":6103,"filing_url":6104,"sec_url":6105},"2021-11-03","eqix-8k_20211103.htm","0001564590-21-053974","https://www.sec.gov/Archives/edgar/data/1101239/000156459021053974/eqix-8k_20211103.htm","https://www.sec.gov/Archives/edgar/data/1101239/000156459021053974/0001564590-21-053974-index.htm",{"symbol":5,"form":5610,"filingdate":6107,"primarydocument":6108,"accessionnumber":6109,"filing_url":6110,"sec_url":6111},"2021-10-18","eqix-8k_20211015.htm","0001564590-21-051042","https://www.sec.gov/Archives/edgar/data/1101239/000156459021051042/eqix-8k_20211015.htm","https://www.sec.gov/Archives/edgar/data/1101239/000156459021051042/0001564590-21-051042-index.htm",{"symbol":5,"form":5610,"filingdate":6113,"primarydocument":6114,"accessionnumber":6115,"filing_url":6116,"sec_url":6117},"2021-09-23","tm2128235d1_8k.htm","0001104659-21-118575","https://www.sec.gov/Archives/edgar/data/1101239/000110465921118575/tm2128235d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1101239/000110465921118575/0001104659-21-118575-index.htm",[6119,6162,6173,6190,6200,6211,6221,6247,6259,6270,6295,6306,6316,6326,6337,6352,6365,6390,6399,6417,6428,6439,6450,6461,6472,6481,6490,6512,6520,6528,6539,6553,6560,6580],{"symbol":5,"accessionnumber":6120,"filingdate":204,"sec_url":6121,"tags":6122,"headline":6126,"summary":6127,"sector":6128,"industry":6129,"date_processed":6130,"impact_score":6131,"exhibits":6132,"isLocked":6161},"0001104659-26-092009","https://www.sec.gov/Archives/edgar/data/1101239/000110465926092009/0001104659-26-092009-index.htm",{"events":6123},[6124,6125],"New Debt Issued","Financial Instrument Agreement","Equinix, Inc. and Equinix Europe 2 Financing Corporation LLC Issue Senior Notes","On August 6, 2026, Equinix, Inc. and Equinix Europe 2 Financing Corporation LLC issued a total of $2.35 billion in senior notes due between 2029 and 2036. The notes bear interest rates ranging from 5.000% to 5.800% per annum and include various redemption options. The 2031 notes were swapped to Euros post-issuance. The notes are unsecured senior obligations and are subject to certain restrictive covenants and events of default.","Real Estate & Construction","Real Estate Investment Trusts","2026-08-06 20:13:40","MEDIUM",[6133,6137,6141,6145,6149,6153,6157],{"exhibit_number":6134,"htm_reference":6135,"full_url":6136},"EX-1.1","tm2622384d1_ex1-1.htm","https://www.sec.gov/Archives/edgar/data/1101239/000110465926092009/tm2622384d1_ex1-1.htm",{"exhibit_number":6138,"htm_reference":6139,"full_url":6140},"EX-1.2","tm2622384d1_ex1-2.htm","https://www.sec.gov/Archives/edgar/data/1101239/000110465926092009/tm2622384d1_ex1-2.htm",{"exhibit_number":6142,"htm_reference":6143,"full_url":6144},"EX-4.3","tm2622384d1_ex4-3.htm","https://www.sec.gov/Archives/edgar/data/1101239/000110465926092009/tm2622384d1_ex4-3.htm",{"exhibit_number":6146,"htm_reference":6147,"full_url":6148},"EX-4.4","tm2622384d1_ex4-4.htm","https://www.sec.gov/Archives/edgar/data/1101239/000110465926092009/tm2622384d1_ex4-4.htm",{"exhibit_number":6150,"htm_reference":6151,"full_url":6152},"EX-4.5","tm2622384d1_ex4-5.htm","https://www.sec.gov/Archives/edgar/data/1101239/000110465926092009/tm2622384d1_ex4-5.htm",{"exhibit_number":6154,"htm_reference":6155,"full_url":6156},"EX-4.6","tm2622384d1_ex4-6.htm","https://www.sec.gov/Archives/edgar/data/1101239/000110465926092009/tm2622384d1_ex4-6.htm",{"exhibit_number":6158,"htm_reference":6159,"full_url":6160},"EX-5.1","tm2622384d1_ex5-1.htm","https://www.sec.gov/Archives/edgar/data/1101239/000110465926092009/tm2622384d1_ex5-1.htm",false,{"symbol":5,"accessionnumber":6163,"filingdate":240,"sec_url":6164,"tags":6165,"headline":6169,"summary":6170,"sector":6128,"industry":6129,"date_processed":6171,"impact_score":6131,"exhibits":6172,"isLocked":6161},"0001101239-26-000148","https://www.sec.gov/Archives/edgar/data/1101239/000110123926000148/0001101239-26-000148-index.htm",{"events":6166},[6167,6168],"Credit Facility Entered","Contract Termination","Equinix Enters into New $5.5 Billion Credit Agreement","On July 27, 2026, Equinix, Inc. entered into a new Credit Agreement, a $5.5 billion senior unsecured multi-currency revolving credit facility, which replaces its previous Credit Agreement dated January 7, 2022. The new facility matures on July 25, 2031, and includes sublimits for standby letters of credit and bank guarantees. The proceeds can be used for various corporate purposes, including working capital, capital expenditures, and acquisitions. The new agreement also includes financial covenants and customary events of default.","2026-07-29 20:21:40",[],{"symbol":5,"accessionnumber":6174,"filingdate":240,"sec_url":6175,"tags":6176,"headline":6181,"summary":6182,"sector":6128,"industry":6129,"date_processed":6183,"impact_score":6184,"exhibits":6185,"isLocked":6161},"0001101239-26-000145","https://www.sec.gov/Archives/edgar/data/1101239/000110123926000145/0001101239-26-000145-index.htm",{"events":6177},[6178,6179,6180],"Earnings Beat","Raised Guidance","General Statement","Equinix Reports Strong Q2 2026 Results and Raises Guidance","Equinix, Inc. reported strong second-quarter results for 2026, with a 16% increase in revenues year-over-year, reaching $2.625 billion. The company also saw a 35% increase in operating income to $665 million and a 30% increase in net income to $479 million. Equinix raised its full-year 2026 guidance, expecting revenues between $10.205 and $10.285 billion and adjusted EBITDA between $5.210 and $5.270 billion. The long-term outlook for 2027-2029 was also updated, with expected total revenue growth of 10-13% annually.","2026-07-29 20:13:56","HIGH",[6186],{"exhibit_number":6187,"htm_reference":6188,"full_url":6189},"EX-99.1","a991eqix-q226xpr.htm","https://www.sec.gov/Archives/edgar/data/1101239/000110123926000145/a991eqix-q226xpr.htm",{"symbol":5,"accessionnumber":6191,"filingdate":303,"sec_url":6192,"tags":6193,"headline":6196,"summary":6197,"sector":6128,"industry":6129,"date_processed":6198,"impact_score":6184,"exhibits":6199,"isLocked":6161},"0001101239-26-000131","https://www.sec.gov/Archives/edgar/data/1101239/000110123926000131/0001101239-26-000131-index.htm",{"events":6194},[6195],"Key Executive Departure","Equinix Announces Departure of Chief Business Officer","Equinix, Inc. announced that Jon Lin, the Company's Chief Business Officer, will separate from his employment effective July 18, 2026. The Company has implemented a transition plan, distributing responsibilities across its existing senior leadership team. This includes the expected announcement of a new Chief Product Officer in the near future.","2026-07-14 20:31:42",[],{"symbol":5,"accessionnumber":6201,"filingdate":524,"sec_url":6202,"tags":6203,"headline":6207,"summary":6208,"sector":6128,"industry":6129,"date_processed":6209,"impact_score":6131,"exhibits":6210,"isLocked":6161},"0001101239-26-000109","https://www.sec.gov/Archives/edgar/data/1101239/000110123926000109/0001101239-26-000109-index.htm",{"events":6204},[6205,6180,6206],"Board Member Appointed","Audit Firm Change","Equinix Annual Meeting Voting Results Announced","Equinix, Inc. held its Annual Meeting on May 13, 2026, where all 10 directors were reelected. Stockholders approved the compensation of named executive officers on a non-binding advisory basis. The ratification of PricewaterhouseCoopers LLP as the independent registered public accounting firm for the fiscal year ending December 31, 2026, was also approved. A stockholder proposal to lower the stock ownership threshold required to call a special meeting was not approved. The meeting was attended by 89,668,772 shares of Equinix's Common Stock, constituting a quorum.","2026-05-15 20:47:40",[],{"symbol":5,"accessionnumber":6212,"filingdate":544,"sec_url":6213,"tags":6214,"headline":6217,"summary":6218,"sector":6128,"industry":6129,"date_processed":6219,"impact_score":6131,"exhibits":6220,"isLocked":6161},"0001101239-26-000095","https://www.sec.gov/Archives/edgar/data/1101239/000110123926000095/0001101239-26-000095-index.htm",{"events":6215},[6216],"CAO Resignation","Equinix Announces Retirement of Chief Accounting Officer","On May 5, 2026, Equinix, Inc. announced that Simon Miller, its Chief Accounting Officer (CAO) and Principal Accounting Officer (PAO), plans to retire effective July 31, 2026. Mr. Miller will continue to serve in his current roles until the retirement date. The retirement is not due to any disagreement with the company on any matter relating to the company's financial statements, internal control over financial reporting, operations, policies, or practices.","2026-05-11 20:28:55",[],{"symbol":5,"accessionnumber":6222,"filingdate":556,"sec_url":6223,"tags":6224,"headline":6226,"summary":6227,"sector":6128,"industry":6129,"date_processed":6228,"impact_score":6131,"exhibits":6229,"isLocked":6161},"0001104659-26-057167","https://www.sec.gov/Archives/edgar/data/1101239/000110465926057167/0001104659-26-057167-index.htm",{"events":6225},[6124,6125],"Equinix Canada Financing Ltd Issues C$1.25 Billion in Senior Notes","On May 7, 2026, Equinix Canada Financing Ltd, a subsidiary of Equinix, Inc., issued C$650,000,000 in 3.950% Senior Notes due 2030 and C$600,000,000 in 4.750% Senior Notes due 2035. The notes are fully guaranteed by Equinix, Inc. The 2030 Notes will mature on May 15, 2030, with interest payable semi-annually, and the 2035 Notes will mature on May 15, 2035, with interest also payable semi-annually. The Issuer may redeem the notes under certain conditions.","2026-05-07 20:18:56",[6230,6233,6237,6240,6243],{"exhibit_number":6134,"htm_reference":6231,"full_url":6232},"tm2613784d1_ex1-1.htm","https://www.sec.gov/Archives/edgar/data/1101239/000110465926057167/tm2613784d1_ex1-1.htm",{"exhibit_number":6234,"htm_reference":6235,"full_url":6236},"EX-4.2","tm2613784d1_ex4-2.htm","https://www.sec.gov/Archives/edgar/data/1101239/000110465926057167/tm2613784d1_ex4-2.htm",{"exhibit_number":6142,"htm_reference":6238,"full_url":6239},"tm2613784d1_ex4-3.htm","https://www.sec.gov/Archives/edgar/data/1101239/000110465926057167/tm2613784d1_ex4-3.htm",{"exhibit_number":6158,"htm_reference":6241,"full_url":6242},"tm2613784d1_ex5-1.htm","https://www.sec.gov/Archives/edgar/data/1101239/000110465926057167/tm2613784d1_ex5-1.htm",{"exhibit_number":6244,"htm_reference":6245,"full_url":6246},"EX-5.2","tm2613784d1_ex5-2.htm","https://www.sec.gov/Archives/edgar/data/1101239/000110465926057167/tm2613784d1_ex5-2.htm",{"symbol":5,"accessionnumber":6248,"filingdate":592,"sec_url":6249,"tags":6250,"headline":6252,"summary":6253,"sector":6128,"industry":6129,"date_processed":6254,"impact_score":6184,"exhibits":6255,"isLocked":6161},"0001101239-26-000089","https://www.sec.gov/Archives/edgar/data/1101239/000110123926000089/0001101239-26-000089-index.htm",{"events":6251},[6178,6179],"Equinix Reports Strong Q1 2026 Results and Raises Full-Year Outlook","Equinix, Inc. reported strong first-quarter 2026 results, with a 10% increase in revenues on an as-reported basis and a 26% increase in operating income year over year. The company also raised its full-year financial outlook across key metrics, including revenues, adjusted EBITDA, and AFFO. The increase in performance is attributed to robust customer demand for AI, cloud, and networking solutions.","2026-04-29 20:12:57",[6256],{"exhibit_number":6187,"htm_reference":6257,"full_url":6258},"eqix-q126xpr.htm","https://www.sec.gov/Archives/edgar/data/1101239/000110123926000089/eqix-q126xpr.htm",{"symbol":5,"accessionnumber":5612,"filingdate":794,"sec_url":5614,"tags":6260,"headline":6263,"summary":6264,"sector":6128,"industry":6129,"date_processed":6265,"impact_score":6184,"exhibits":6266,"isLocked":6161},{"events":6261},[6262],"New CFO Appointed","Equinix Appoints Olivier Leonetti as New Chief Financial Officer","On March 16, 2026, Equinix, Inc. will appoint Olivier Leonetti as its new Chief Financial Officer, succeeding Keith Taylor who is retiring. Leonetti, with over 30 years of financial leadership experience from companies like Eaton and Johnson Controls, will receive an initial annual base salary of $700,000, a target annual bonus of 100% of his base salary, and an initial equity award valued at $10 million. He will also receive a $200,000 sign-on bonus and a sign-on equity award valued at $5 million. Keith Taylor will continue to serve as a Special Advisor for about a year to ensure a smooth transition.","2026-03-10 13:04:56",[6267],{"exhibit_number":6187,"htm_reference":6268,"full_url":6269},"cfoappointment_031026xfinal.htm","https://www.sec.gov/Archives/edgar/data/1101239/000110123926000058/cfoappointment_031026xfinal.htm",{"symbol":5,"accessionnumber":5617,"filingdate":811,"sec_url":5619,"tags":6271,"headline":6273,"summary":6274,"sector":6128,"industry":6129,"date_processed":6275,"impact_score":6131,"exhibits":6276,"isLocked":6161},{"events":6272},[6124,6167],"Equinix Subsidiaries Issue Senior Notes","On March 5, 2026, Equinix Asia Financing Corporation Pte. Ltd. issued $700,000,000 aggregate principal amount of 4.400% Senior Notes due 2031, and Equinix Europe 2 Financing Corporation LLC issued $800,000,000 aggregate principal amount of 4.700% Senior Notes due 2033. Both issuances were fully and unconditionally guaranteed by Equinix, Inc. The 2031 Notes carry an effective interest rate of approximately 2.6% per annum after swapping to Singapore Dollars, and the 2033 Notes carry an effective interest rate of approximately 3.6% per annum after swapping to Euros. The issuances were made pursuant to indentures and underwriting agreements, and were offered pursuant to a Post-Effective Amendment to the Registration Statement on Form S-3.","2026-03-05 21:31:42",[6277,6280,6283,6286,6289,6292],{"exhibit_number":6134,"htm_reference":6278,"full_url":6279},"tm267848d1_ex1-1.htm","https://www.sec.gov/Archives/edgar/data/1101239/000110465926024144/tm267848d1_ex1-1.htm",{"exhibit_number":6138,"htm_reference":6281,"full_url":6282},"tm267848d1_ex1-2.htm","https://www.sec.gov/Archives/edgar/data/1101239/000110465926024144/tm267848d1_ex1-2.htm",{"exhibit_number":6146,"htm_reference":6284,"full_url":6285},"tm267848d1_ex4-4.htm","https://www.sec.gov/Archives/edgar/data/1101239/000110465926024144/tm267848d1_ex4-4.htm",{"exhibit_number":6158,"htm_reference":6287,"full_url":6288},"tm267848d1_ex5-1.htm","https://www.sec.gov/Archives/edgar/data/1101239/000110465926024144/tm267848d1_ex5-1.htm",{"exhibit_number":6244,"htm_reference":6290,"full_url":6291},"tm267848d1_ex5-2.htm","https://www.sec.gov/Archives/edgar/data/1101239/000110465926024144/tm267848d1_ex5-2.htm",{"exhibit_number":6142,"htm_reference":6293,"full_url":6294},"tm267848d1_ex4-3.htm","https://www.sec.gov/Archives/edgar/data/1101239/000110465926024144/tm267848d1_ex4-3.htm",{"symbol":5,"accessionnumber":5622,"filingdate":834,"sec_url":5624,"tags":6296,"headline":6299,"summary":6300,"sector":6128,"industry":6129,"date_processed":6301,"impact_score":6184,"exhibits":6302,"isLocked":6161},{"events":6297},[6298],"M&A Transaction","Equinix and CPP Investments Acquire atNorth for $4 Billion","On February 27, 2026, Equinix, Inc. and Canada Pension Plan Investment Board (CPP Investments) announced a joint agreement to acquire atNorth, a leading Nordic high-density colocation and built-to-suit data center provider, for a total enterprise value of $4 billion. The transaction is expected to be immediately accretive to Equinix's adjusted funds from operations (AFFO) per share. CPP Investments will invest approximately $1.6 billion, owning a 60% controlling interest, while Equinix will own approximately 40%. The acquisition includes atNorth's eight operational data centers and several sites under development across Denmark, Finland, Iceland, Norway, and Sweden, with plans for further expansion. The deal is subject to customary closing conditions, including regulatory approvals.","2026-02-27 13:35:41",[6303],{"exhibit_number":6187,"htm_reference":6304,"full_url":6305},"a2026-geminipressreleasexf.htm","https://www.sec.gov/Archives/edgar/data/1101239/000110123926000051/a2026-geminipressreleasexf.htm",{"symbol":5,"accessionnumber":5627,"filingdate":874,"sec_url":5629,"tags":6307,"headline":6312,"summary":6313,"sector":6128,"industry":6129,"date_processed":6314,"impact_score":6184,"exhibits":6315,"isLocked":6161},{"events":6308},[6309,6310,6311],"CEO Resignation","Key Executive Appointment","Executive Employment Agreement","Equinix Announces Retirement of Chief Sales Officer Mike Campbell","Equinix, Inc. announced on February 16, 2026, that Mike Campbell will retire from his position as Chief Sales Officer effective March 31, 2026. Following his retirement, Mr. Campbell will serve as a Special Advisor to the company on a part-time basis through March 5, 2027, providing strategic advice and assisting with the transition of his duties. The Transition Agreement, which outlines the terms of his advisory role, includes a base salary of $150,000 per year, prohibits him from earning bonuses after March 31, 2026, and allows for his previously granted equity awards to continue vesting. The agreement also includes customary covenants and a release of claims.","2026-02-18 21:06:41",[],{"symbol":5,"accessionnumber":5632,"filingdate":891,"sec_url":5634,"tags":6317,"headline":6322,"summary":6323,"sector":6128,"industry":6129,"date_processed":6324,"impact_score":6184,"exhibits":6325,"isLocked":6161},{"events":6318},[6319,6320,6310,6321],"Executive Compensation Detail","Severance Agreement","New Major Contract","Equinix Announces New Executive Severance Plan and Amends CEO Severance Agreement","On February 6, 2026, Equinix, Inc.'s Talent, Culture and Compensation Committee adopted a new Executive Severance Plan that will provide severance payments and benefits to eligible executives in the event of certain terminations. The Committee also approved amendments to the Chief Executive Officer's severance agreement to align her benefits with those in the new Severance Plan. Additionally, the Committee approved the Equinix 2026 Global Annual Incentive Plan for eligible employees, including executive officers, where annual target bonus amounts will be assigned and paid in fully vested restricted stock units unless the executive resides outside the United States, in which case the bonus amount will be paid in cash.","2026-02-12 21:31:41",[],{"symbol":5,"accessionnumber":5637,"filingdate":897,"sec_url":5639,"tags":6327,"headline":6330,"summary":6331,"sector":6128,"industry":6129,"date_processed":6332,"impact_score":6184,"exhibits":6333,"isLocked":6161},{"events":6328},[6178,6329],"Dividend Increase","Equinix Reports Strong Q4 and Full Year 2025 Results with Dividend Increase","Equinix, Inc. reported robust financial results for Q4 and the full year of 2025, with a 5% increase in revenues on an as-reported basis and a 6% increase on a normalized and constant currency basis. The company saw a 39% increase in operating income, a 66% increase in net income attributable to common stockholders, and an 11% increase in Adjusted EBITDA on an as-reported basis. Equinix also announced a 10% increase in its quarterly cash dividend to $5.16 per share, marking the 11th consecutive year of dividend growth.","2026-02-11 21:11:57",[6334],{"exhibit_number":6187,"htm_reference":6335,"full_url":6336},"february112026pressrelease-.htm","https://www.sec.gov/Archives/edgar/data/1101239/000110123926000030/february112026pressrelease-.htm",{"symbol":5,"accessionnumber":5647,"filingdate":897,"sec_url":5649,"tags":6338,"headline":6340,"summary":6341,"sector":6128,"industry":6129,"date_processed":6342,"impact_score":6343,"exhibits":6344,"isLocked":6161},{"events":6339},[6180],"Equinix Updates Tax Status as a REIT and Stock Treatment","Equinix, Inc. filed a Form 8-K to update its U.S. federal income tax considerations regarding its qualification and taxation as a Real Estate Investment Trust (REIT) and changes to the federal income tax treatment of its stock. This filing replaces prior descriptions and is accompanied by an opinion from Sullivan & Worcester LLP on tax matters. No additional details are provided in the 8-K or in the missing Exhibit 99.1.","2026-02-11 21:34:43","LOW",[6345,6349],{"exhibit_number":6346,"htm_reference":6347,"full_url":6348},"EX-8.1","ex81231eqixfye2025taxopini.htm","https://www.sec.gov/Archives/edgar/data/1101239/000110123926000033/ex81231eqixfye2025taxopini.htm",{"exhibit_number":6187,"htm_reference":6350,"full_url":6351},"ex991eqix-8xktaxdisclosure.htm","https://www.sec.gov/Archives/edgar/data/1101239/000110123926000033/ex991eqix-8xktaxdisclosure.htm",{"symbol":5,"accessionnumber":5652,"filingdate":1170,"sec_url":5654,"tags":6353,"headline":6358,"summary":6359,"sector":6128,"industry":6129,"date_processed":6360,"impact_score":6184,"exhibits":6361,"isLocked":6161},{"5.02":6354,"9.01":6356},[6355],"CFO Resignation",[6357],"Exhibits Furnished","Equinix CFO Keith Taylor to Retire in 2026","Equinix, Inc. announced that Chief Financial Officer Keith Taylor plans to retire in 2026 after 27 years with the company. Taylor will remain as CFO until a successor is appointed and then serve as a Special Advisor until March 1, 2027. During his tenure, Taylor led Equinix through its evolution to a global leader in digital infrastructure. The company is currently searching for his successor, considering both internal and external candidates.","2025-12-03 21:39:41",[6362],{"exhibit_number":6187,"htm_reference":6363,"full_url":6364},"a25-12x03pressrelease.htm","https://www.sec.gov/Archives/edgar/data/1101239/000110123925000083/a25-12x03pressrelease.htm",{"symbol":5,"accessionnumber":5657,"filingdate":1204,"sec_url":5659,"tags":6366,"headline":6370,"summary":6371,"sector":6128,"industry":6129,"date_processed":6372,"impact_score":6131,"exhibits":6373,"isLocked":6161},{"8.01":6367,"9.01":6369},[6368],"Convertible Notes Offering",[6357],"Equinix Canada Financing Ltd Issued C$700M Senior Notes due 2032","On November 24, 2025, Equinix Canada Financing Ltd, an indirect, wholly-owned subsidiary of Equinix, Inc., issued C$700,000,000 aggregate principal amount of 4.000% Senior Notes due 2032. These notes are fully and unconditionally guaranteed by Equinix, Inc. The notes bear interest at a rate of 4.000% per annum and mature on November 15, 2032. They offer the issuer the option to redeem the notes at various times and under various conditions. The notes are unsecured senior obligations of the issuer and are structurally subordinated to any of the issuer's subsidiaries' liabilities.","2025-11-24 22:02:42",[6374,6377,6381,6384,6387],{"exhibit_number":6134,"htm_reference":6375,"full_url":6376},"tm2530576d8_ex1-1.htm","https://www.sec.gov/Archives/edgar/data/1101239/000110465925115471/tm2530576d8_ex1-1.htm",{"exhibit_number":6378,"htm_reference":6379,"full_url":6380},"EX-4.1","tm2530576d8_ex4-1.htm","https://www.sec.gov/Archives/edgar/data/1101239/000110465925115471/tm2530576d8_ex4-1.htm",{"exhibit_number":6234,"htm_reference":6382,"full_url":6383},"tm2530576d8_ex4-2.htm","https://www.sec.gov/Archives/edgar/data/1101239/000110465925115471/tm2530576d8_ex4-2.htm",{"exhibit_number":6158,"htm_reference":6385,"full_url":6386},"tm2530576d8_ex5-1.htm","https://www.sec.gov/Archives/edgar/data/1101239/000110465925115471/tm2530576d8_ex5-1.htm",{"exhibit_number":6244,"htm_reference":6388,"full_url":6389},"tm2530576d8_ex5-2.htm","https://www.sec.gov/Archives/edgar/data/1101239/000110465925115471/tm2530576d8_ex5-2.htm",{"symbol":5,"accessionnumber":5662,"filingdate":1216,"sec_url":5664,"tags":6391,"headline":6395,"summary":6396,"sector":6128,"industry":6129,"date_processed":6397,"impact_score":6184,"exhibits":6398,"isLocked":6161},{"8.01":6392,"9.01":6394},[6393],"Regulatory Investigation",[6357],"Equinix Concludes SEC and U.S. Attorney Investigation","On November 19, 2025, Equinix, Inc. reported that the U.S. Securities and Exchange Commission (SEC) and the U.S. Attorney's Office for the Northern District of California (NDCA) have concluded their investigations related to a short seller report without recommending any enforcement actions. This follows the Company's previous disclosures of receiving subpoenas from both entities in March 2024.","2025-11-20 13:58:40",[],{"symbol":5,"accessionnumber":5667,"filingdate":1246,"sec_url":5669,"tags":6400,"headline":6404,"summary":6405,"sector":6128,"industry":6129,"date_processed":6406,"impact_score":6131,"exhibits":6407,"isLocked":6161},{"8.01":6401,"9.01":6403},[6402],"Share Repurchase Program Announced",[6357],"Equinix Europe 2 Financing Corporation LLC Issues $1.25 Billion Senior Notes","On November 13, 2025, Equinix Europe 2 Financing Corporation LLC, a subsidiary of Equinix, Inc., issued $1.25 billion aggregate principal amount of 4.600% Senior Notes due 2030. The Notes are fully guaranteed by Equinix, Inc. and are the Issuer's unsecured senior obligations. The net proceeds from this offering will be used for property and business acquisitions, development opportunities, and general corporate purposes.","2025-11-13 22:07:41",[6408,6411,6414],{"exhibit_number":6134,"htm_reference":6409,"full_url":6410},"tm2530925d1_ex1-1.htm","https://www.sec.gov/Archives/edgar/data/1101239/000110465925111473/tm2530925d1_ex1-1.htm",{"exhibit_number":6234,"htm_reference":6412,"full_url":6413},"tm2530925d1_ex4-2.htm","https://www.sec.gov/Archives/edgar/data/1101239/000110465925111473/tm2530925d1_ex4-2.htm",{"exhibit_number":6158,"htm_reference":6415,"full_url":6416},"tm2530925d1_ex5-1.htm","https://www.sec.gov/Archives/edgar/data/1101239/000110465925111473/tm2530925d1_ex5-1.htm",{"symbol":5,"accessionnumber":5672,"filingdate":1288,"sec_url":5674,"tags":6418,"headline":6421,"summary":6422,"sector":6128,"industry":6129,"date_processed":6423,"impact_score":6131,"exhibits":6424,"isLocked":6161},{"5.02":6419,"9.01":6420},[6205],[6357],"Rebecca Kujawa Appointed to Equinix Board of Directors","Equinix, Inc. announced the appointment of Rebecca Kujawa as an independent director to its Board, effective November 3, 2025. Kujawa, with extensive experience in the energy sector and leadership roles in AI and digital transformation, will contribute to Equinix's strategic initiatives in the energy and technology sectors. A press release detailing the appointment is furnished as Exhibit 99.1.","2025-11-04 13:37:40",[6425],{"exhibit_number":6187,"htm_reference":6426,"full_url":6427},"pressrelease-rebeccakujawa.htm","https://www.sec.gov/Archives/edgar/data/1101239/000110123925000066/pressrelease-rebeccakujawa.htm",{"symbol":5,"accessionnumber":5683,"filingdate":1310,"sec_url":5685,"tags":6429,"headline":6432,"summary":6433,"sector":6128,"industry":6129,"date_processed":6434,"impact_score":6184,"exhibits":6435,"isLocked":6161},{"2.02":6430,"9.01":6431},[6178,6179],[6357],"Equinix Reports Strong Q3 2025 Financial Results with Record Bookings and Revenue Growth","Equinix, Inc. reported robust financial results for the third quarter of 2025, with record annualized gross bookings of $394 million, an 8% increase in monthly recurring revenue, and a 26% rise in net income attributable to common stockholders. The company's revenues for the quarter were $2.316 billion, a 5% increase year-over-year. Additionally, Equinix announced that it will release a press report and hold a conference call to discuss these results on October 29, 2025.","2025-10-29 20:12:42",[6436],{"exhibit_number":6187,"htm_reference":6437,"full_url":6438},"october292025pressrelease-.htm","https://www.sec.gov/Archives/edgar/data/1101239/000110123925000061/october292025pressrelease-.htm",{"symbol":5,"accessionnumber":5688,"filingdate":1612,"sec_url":5690,"tags":6440,"headline":6443,"summary":6444,"sector":6128,"industry":6129,"date_processed":6445,"impact_score":6131,"exhibits":6446,"isLocked":6161},{"5.02":6441,"9.01":6442},[6205],[6357],"Equinix Appoints Dr. Yanbing Li to Board of Directors","Equinix, Inc. announced the appointment of Dr. Yanbing Li as an independent director to its Board, effective August 12, 2025. Dr. Li, currently the Chief Product Officer at Datadog, brings extensive experience in AI, cloud, and enterprise software. She previously held leadership roles at Aurora, Google, and VMware. Dr. Li will serve on the Talent, Culture, and Compensation Committee. A press release with additional details is furnished as Exhibit 99.1.","2025-08-21 21:10:07",[6447],{"exhibit_number":6187,"htm_reference":6448,"full_url":6449},"bod_yanbinglix08142025xfin.htm","https://www.sec.gov/Archives/edgar/data/1101239/000110123925000038/bod_yanbinglix08142025xfin.htm",{"symbol":5,"accessionnumber":5694,"filingdate":1668,"sec_url":5696,"tags":6451,"headline":6454,"summary":6455,"sector":6128,"industry":6129,"date_processed":6456,"impact_score":6131,"exhibits":6457,"isLocked":6161},{"2.02":6452,"9.01":6453},[6178],[6357],"Equinix Reports Strong Second-Quarter 2025 Financial Performance with Robust Revenue Growth","Equinix, Inc. reported strong financial results for the second quarter of 2025, with revenues increasing by 4% year-over-year on an as-reported basis, or 5% on a normalized and constant currency basis, reaching $2.256 billion. The company experienced significant growth in interconnections, adding 6,200 new interconnections, totaling over 492,000. Equinix also raised its full-year guidance for revenues, Adjusted EBITDA, and AFFO due to better-than-expected operating performance and foreign currency benefits.","2025-08-22 01:48:46",[6458],{"exhibit_number":6187,"htm_reference":6459,"full_url":6460},"eqix-063025xpressrelease.htm","https://www.sec.gov/Archives/edgar/data/1101239/000110123925000035/eqix-063025xpressrelease.htm",{"symbol":5,"accessionnumber":5703,"filingdate":1674,"sec_url":5705,"tags":6462,"headline":6465,"summary":6466,"sector":6128,"industry":6129,"date_processed":6467,"impact_score":6184,"exhibits":6468,"isLocked":6161},{"2.02":6463,"9.01":6464},[6180,6179],[6357],"Equinix Reports Strong Q2 2025 Financial Performance and Raises Guidance","Equinix, Inc. reported strong financial results for the second quarter of 2025, with a 4% increase in revenues on an as-reported basis. The company raised its full-year 2025 guidance across all key financial metrics, driven by robust bookings and customer momentum. The company added 6,200 net interconnections, reaching over 492,000 in total. Key non-GAAP financial measures also showed significant improvements, with Adjusted EBITDA margin at 50% and AFFO per share at $9.91.","2025-08-22 02:20:42",[6469],{"exhibit_number":6187,"htm_reference":6470,"full_url":6471},"june302025pressrelease-8k.htm","https://www.sec.gov/Archives/edgar/data/1101239/000110123925000028/june302025pressrelease-8k.htm",{"symbol":5,"accessionnumber":5708,"filingdate":1802,"sec_url":5710,"tags":6473,"headline":6477,"summary":6478,"sector":6128,"industry":6129,"date_processed":6479,"impact_score":6343,"exhibits":6480,"isLocked":6161},{"7.01":6474,"9.01":6476},[6475],"Regulation FD Disclosure",[6357],"Equinix Announces Long-Term Financial Outlook","On June 25, 2025, Equinix, Inc. hosted its Analyst Day event, presenting a long-term outlook. The company expects annual revenue growth of 7% - 10% through 2029, adjusted EBITDA margins to expand to 52% or greater by 2029, AFFO per share growth of 5% - 9% from 2025 through 2029, and dividend per share growth of 8% or greater annually from 2025 through 2029. The complete investor presentation and reconciliation of Non-GAAP financial measures are available on the Equinix website.","2025-08-22 07:27:16",[],{"symbol":5,"accessionnumber":5713,"filingdate":1925,"sec_url":5715,"tags":6482,"headline":6486,"summary":6487,"sector":6128,"industry":6129,"date_processed":6488,"impact_score":6343,"exhibits":6489,"isLocked":6161},{"5.07":6483,"9.01":6485},[6484],"Director Elections Results",[6357],"Equinix, Inc. Announces Voting Results from Annual Meeting","Equinix, Inc. held its Annual Meeting on May 21, 2025, where shareholders elected directors, approved the compensation of named executive officers, amended the 2020 Equity Incentive Plan, ratified the selection of PricewaterhouseCoopers LLP as the independent registered public accounting firm, and rejected a stockholder proposal related to written consent of stockholders.","2025-08-22 18:20:49",[],{"symbol":5,"accessionnumber":5718,"filingdate":1955,"sec_url":5720,"tags":6491,"headline":6496,"summary":6497,"sector":6128,"industry":6129,"date_processed":6498,"impact_score":6184,"exhibits":6499,"isLocked":6161},{"8.01":6492,"9.01":6495},[6493,6494],"Regulatory Approval","Corporate Update",[6357],"Equinix Announces Issuance of New Senior Notes","On May 19, 2025, Equinix Europe 2 Financing Corporation LLC, a subsidiary of Equinix, Inc., issued €750,000,000 aggregate principal amount of 3.250% Senior Notes due 2029 and €750,000,000 aggregate principal amount of 4.000% Senior Notes due 2034. These notes are fully and unconditionally guaranteed by Equinix, Inc. The net proceeds from the offering will be allocated to finance eligible green projects or held in accordance with Equinix's general treasury policy. The notes contain customary terms regarding redemption, change of control, and restrictive covenants.","2025-08-22 19:38:47",[6500,6503,6506,6509],{"exhibit_number":6134,"htm_reference":6501,"full_url":6502},"tm2515293d1_ex1-1.htm","https://www.sec.gov/Archives/edgar/data/1101239/000110465925050439/tm2515293d1_ex1-1.htm",{"exhibit_number":6234,"htm_reference":6504,"full_url":6505},"tm2515293d1_ex4-2.htm","https://www.sec.gov/Archives/edgar/data/1101239/000110465925050439/tm2515293d1_ex4-2.htm",{"exhibit_number":6146,"htm_reference":6507,"full_url":6508},"tm2515293d1_ex4-4.htm","https://www.sec.gov/Archives/edgar/data/1101239/000110465925050439/tm2515293d1_ex4-4.htm",{"exhibit_number":6158,"htm_reference":6510,"full_url":6511},"tm2515293d1_ex5-1.htm","https://www.sec.gov/Archives/edgar/data/1101239/000110465925050439/tm2515293d1_ex5-1.htm",{"symbol":5,"accessionnumber":5728,"filingdate":2028,"sec_url":5730,"tags":6513,"headline":6516,"summary":6517,"sector":6128,"industry":6129,"date_processed":6518,"impact_score":6184,"exhibits":6519,"isLocked":6161},{"2.02":6514,"9.01":6515},[6178,6179],[6357],"Equinix Reports Strong Q1 2025 Financial Results with Earnings Beat","Equinix, Inc. reported strong financial results for the first quarter of 2025, exceeding expectations across key metrics. Quarterly revenues were $2.225 billion, an 8% increase on a normalized and constant currency basis. Net income attributable to common stockholders was $343 million, a 44% increase. Adjusted EBITDA was $1.067 billion, with a margin of 48%. The company also raised its guidance for the full year, reflecting strong Q1 performance and expected benefit from foreign exchange rates.","2025-08-23 13:03:26",[],{"symbol":5,"accessionnumber":5733,"filingdate":2147,"sec_url":5735,"tags":6521,"headline":6524,"summary":6525,"sector":6128,"industry":6129,"date_processed":6526,"impact_score":6131,"exhibits":6527,"isLocked":6161},{"5.02":6522},[6523],"Board Member Departure","Equinix Board Member Jeetu Patel to Depart","On March 25, 2025, Jeetu Patel, a member of Equinix, Inc.'s Board of Directors since June 2022, announced his decision not to stand for reelection, effective at the Company's 2025 annual meeting in May 2025. This decision is attributed to time constraints due to his expanded role at Cisco.","2025-08-23 17:58:17",[],{"symbol":5,"accessionnumber":5738,"filingdate":2331,"sec_url":5740,"tags":6529,"headline":6532,"summary":6533,"sector":6128,"industry":6129,"date_processed":6534,"impact_score":6343,"exhibits":6535,"isLocked":6161},{"2.02":6530,"9.01":6531},[6180],[6357],"Equinix Reports Strong Fourth-Quarter and Full-Year 2024 Results","Equinix, Inc. reported strong financial results for the fourth quarter and full year of 2024. The company saw a 7% increase in annual revenues to $8.748 billion, with significant operating leverage and a 10% increase in quarterly cash dividend to $4.69 per share. Adjusted EBITDA improved by 160 basis points to 47%, and AFFO increased by 11% to $3.356 billion. Equinix also provided guidance for 2025, expecting revenues between $9.033 and $9.133 billion and adjusted EBITDA between $4.386 and $4.466 billion.","2025-11-13 23:33:41",[6536],{"exhibit_number":6187,"htm_reference":6537,"full_url":6538},"eqix-123124xpr.htm","https://www.sec.gov/Archives/edgar/data/1101239/000162828025005122/eqix-123124xpr.htm",{"symbol":5,"accessionnumber":5742,"filingdate":2331,"sec_url":5744,"tags":6540,"headline":6543,"summary":6544,"sector":6128,"industry":6129,"date_processed":6545,"impact_score":6343,"exhibits":6546,"isLocked":6161},{"8.01":6541,"9.01":6542},[6494],[6357],"Equinix Updates REIT Federal Income Tax Considerations","Equinix, Inc. has updated its federal income tax considerations regarding its qualification and taxation as a real estate investment trust (REIT) for U.S. federal income tax purposes. This update includes details on the acquisition, ownership, and disposition of Equinix's stock and replaces prior descriptions to the extent they are inconsistent with the new description. This information is provided in the Exhibit 99.1, which is incorporated by reference in this 8-K filing.","2025-11-13 23:24:10",[6547,6550],{"exhibit_number":6346,"htm_reference":6548,"full_url":6549},"ex81-taxopinionletter.htm","https://www.sec.gov/Archives/edgar/data/1101239/000110123925000002/ex81-taxopinionletter.htm",{"exhibit_number":6187,"htm_reference":6551,"full_url":6552},"ex991-8xktaxdisclosure.htm","https://www.sec.gov/Archives/edgar/data/1101239/000110123925000002/ex991-8xktaxdisclosure.htm",{"symbol":5,"accessionnumber":5752,"filingdate":2336,"sec_url":5754,"tags":6554,"headline":6556,"summary":6557,"sector":6128,"industry":6129,"date_processed":6558,"impact_score":6343,"exhibits":6559,"isLocked":6161},{"5.02":6555},[6319],"Equinix Approves 2025 Annual Incentive Plan for Executive Officers","On February 6, 2025, Equinix, Inc.'s Board of Directors' Talent, Culture and Compensation Committee approved the 2025 Annual Incentive Plan for eligible employees, including executive officers. The plan allows for annual target bonus amounts to be paid in fully vested restricted stock units (RSUs) under Equinix's 2020 Equity Incentive Plan. Bonuses are determined based on performance against revenue and adjusted funds from operations per share (AFFO/Share) goals, with adjustments for strategic modifiers related to Equinix's strategic priorities. Performance against these metrics can influence bonus payouts by up to 20%. The Committee retains discretion to reduce or eliminate awards.","2025-11-13 23:48:19",[],{"symbol":5,"accessionnumber":5757,"filingdate":2632,"sec_url":5759,"tags":6561,"headline":6564,"summary":6565,"sector":6128,"industry":6129,"date_processed":6566,"impact_score":6131,"exhibits":6567,"isLocked":6161},{"8.01":6562,"9.01":6563},[6368],[6357],"Issuance of Senior Notes by Equinix Europe 2 Financing Corporation","On November 22, 2024, Equinix Europe 2 Financing Corporation LLC, an indirect subsidiary of Equinix, Inc., issued €650,000,000 aggregate principal amount of 3.250% Senior Notes due 2031 and €500,000,000 aggregate principal amount of 3.625% Senior Notes due 2034. The notes are guaranteed by Equinix, Inc. The proceeds from the issuance will be used to finance or refinance eligible green projects or held in accordance with Equinix's general treasury policy.","2025-11-27 23:30:58",[6568,6571,6574,6577],{"exhibit_number":6134,"htm_reference":6569,"full_url":6570},"tm2428009d4_ex1-1.htm","https://www.sec.gov/Archives/edgar/data/1101239/000110465924122119/tm2428009d4_ex1-1.htm",{"exhibit_number":6234,"htm_reference":6572,"full_url":6573},"tm2428009d4_ex4-2.htm","https://www.sec.gov/Archives/edgar/data/1101239/000110465924122119/tm2428009d4_ex4-2.htm",{"exhibit_number":6146,"htm_reference":6575,"full_url":6576},"tm2428009d4_ex4-4.htm","https://www.sec.gov/Archives/edgar/data/1101239/000110465924122119/tm2428009d4_ex4-4.htm",{"exhibit_number":6158,"htm_reference":6578,"full_url":6579},"tm2428009d4_ex5-1.htm","https://www.sec.gov/Archives/edgar/data/1101239/000110465924122119/tm2428009d4_ex5-1.htm",{"symbol":5,"accessionnumber":5767,"filingdate":2726,"sec_url":5769,"tags":6581,"headline":6584,"summary":6585,"sector":6128,"industry":6129,"date_processed":6586,"impact_score":6343,"exhibits":6587,"isLocked":6161},{"2.02":6582,"9.01":6583},[6180],[6357],"Equinix Reports Third-Quarter 2024 Results: Record Gross Bookings and Growth Across Regions","Equinix, Inc. reported its third-quarter 2024 financial results, highlighting record gross bookings and revenue growth of 7% on both an as-reported and normalized constant currency basis over the same quarter last year, reaching $2.2 billion. The company experienced robust pricing, strong deal conversion rates, and meaningful improvements in billable cabinets, leading to solid performance against expectations. Equinix also accelerated its pursuit of growing artificial intelligence (AI) demand in the U.S. with a greater than $15 billion joint venture, which is expected to nearly triple the capital invested in its xScale data center portfolio once completed. The company's adjusted EBITDA was $1,048 million with a margin of 48%, and net income attributable to common stockholders was $297 million. Comprehensive income, net of tax, was $554 million. A press release with detailed financial information is furnished as Exhibit 99.1 to this report.","2025-12-05 23:12:43",[6588],{"exhibit_number":6187,"htm_reference":6589,"full_url":6590},"eqix-093024xpruploadhyperl.htm","https://www.sec.gov/Archives/edgar/data/1101239/000162828024044328/eqix-093024xpruploadhyperl.htm",null,1789889696610]