[{"data":1,"prerenderedAt":6296},["ShallowReactive",2],{"company-overview-GOOGL":3},{"company_profile":4,"ohlc":24,"spy":4201,"trading_signals":5477,"company_actions":5599,"filings_8k":5960,"report_history":6295,"insider_summary":6295,"filings_summary":6295,"financials_summary":6295,"institutional_summary":6295,"seo_links":6295},{"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},"GOOGL","Alphabet Inc.","NASDAQ","XNGS","Communication Services","Internet Content & Information",183323,"https://abc.xyz","Alphabet Inc. is a multinational conglomerate known for its diverse portfolio encompassing various sectors of the technology and internet services industries. As the parent company of Google, Alphabet oversees a suite of renowned products and services, including the widely used search engine, Google Search, Google Ads advertising services, YouTube video platform, and the Android operating system. The company is influential in shaping digital landscapes, contributing significantly to online search, digital advertising, mapping technologies with Google Maps, and cloud computing services through Google Cloud. Alphabet is engaged in innovative ventures, awarding it a prominent role in areas like autonomous vehicles with Waymo and life sciences through Verily. Headquartered in Mountain View, California, Alphabet pushes the envelope of technological advancement and data-driven solutions, having a profound impact on the tech industry and consumers globally. Its operations touch diverse sectors, from advertising to artificial intelligence, underscoring its market significance as a leader in digital transformation and technological proliferation.","Common Stock","Mr. Sundar  Pichai","1600 Amphitheatre Parkway","Mountain View",94043,"CA","United States","650-253-0000","2025-03-08 00:00:00","True",[25,31,37,43,49,55,60,66,72,78,84,90,96,102,108,114,120,126,132,138,144,150,156,162,168,173,179,185,191,197,203,209,215,221,227,232,238,244,249,255,261,267,273,278,284,290,296,302,308,314,320,326,332,338,344,350,356,362,367,372,378,383,389,395,401,407,413,418,423,428,434,440,446,451,455,461,467,473,478,484,490,496,502,508,514,519,525,531,537,543,548,554,560,566,572,578,584,590,596,601,607,613,619,625,631,637,643,649,655,660,666,672,678,684,689,695,701,707,713,719,724,730,736,742,748,754,759,765,771,777,783,788,794,799,805,811,816,822,828,834,840,846,851,857,863,869,875,880,886,891,897,903,909,915,921,927,933,939,945,951,954,960,966,972,977,983,989,995,1001,1006,1010,1015,1021,1027,1032,1038,1044,1050,1056,1062,1068,1074,1080,1086,1092,1098,1104,1110,1116,1122,1128,1133,1138,1144,1149,1154,1160,1166,1172,1178,1184,1190,1196,1201,1207,1212,1218,1223,1229,1235,1241,1247,1253,1259,1265,1271,1277,1283,1289,1295,1301,1306,1311,1317,1323,1329,1335,1341,1347,1353,1359,1365,1371,1377,1383,1388,1394,1400,1406,1412,1418,1424,1430,1435,1441,1447,1453,1459,1465,1470,1476,1482,1488,1494,1499,1504,1510,1515,1520,1526,1532,1538,1544,1550,1556,1562,1568,1574,1579,1585,1591,1596,1602,1608,1614,1619,1625,1631,1637,1643,1649,1655,1661,1667,1673,1679,1685,1691,1697,1703,1708,1714,1720,1725,1730,1736,1742,1748,1754,1760,1766,1772,1778,1784,1789,1795,1801,1807,1813,1819,1824,1830,1836,1842,1848,1854,1859,1865,1871,1876,1882,1888,1893,1898,1904,1909,1915,1921,1927,1933,1938,1944,1950,1955,1961,1967,1972,1978,1984,1990,1996,2002,2008,2014,2020,2026,2032,2038,2044,2050,2056,2062,2068,2074,2080,2086,2092,2098,2104,2110,2116,2121,2126,2132,2138,2144,2150,2156,2162,2167,2173,2179,2184,2190,2195,2200,2206,2212,2218,2224,2230,2236,2241,2247,2253,2257,2263,2269,2274,2280,2286,2291,2296,2301,2307,2313,2319,2325,2331,2337,2342,2347,2353,2359,2365,2369,2375,2381,2387,2392,2398,2404,2410,2415,2421,2426,2432,2438,2443,2448,2453,2459,2464,2469,2474,2480,2485,2491,2497,2503,2509,2514,2519,2524,2529,2535,2541,2546,2552,2557,2562,2567,2572,2577,2583,2589,2594,2600,2604,2610,2615,2620,2625,2630,2636,2642,2647,2652,2658,2663,2669,2675,2681,2687,2693,2699,2705,2710,2714,2720,2726,2732,2738,2743,2748,2753,2758,2763,2767,2773,2778,2783,2788,2791,2797,2802,2808,2813,2819,2823,2829,2834,2838,2844,2849,2854,2858,2862,2868,2873,2879,2885,2890,2896,2902,2906,2912,2917,2923,2929,2935,2941,2947,2951,2956,2962,2968,2973,2977,2981,2986,2991,2997,3002,3006,3009,3014,3018,3022,3026,3031,3036,3041,3047,3051,3056,3062,3068,3074,3079,3084,3090,3095,3101,3105,3110,3115,3120,3125,3131,3136,3140,3144,3149,3153,3158,3161,3167,3172,3178,3183,3189,3195,3201,3206,3212,3217,3222,3228,3233,3238,3242,3246,3252,3258,3264,3269,3274,3279,3283,3288,3292,3297,3302,3307,3311,3315,3319,3324,3329,3334,3339,3344,3349,3353,3359,3365,3370,3376,3379,3383,3387,3393,3397,3403,3408,3414,3420,3426,3432,3438,3443,3449,3454,3459,3464,3470,3475,3481,3485,3491,3497,3502,3508,3514,3520,3526,3532,3538,3543,3549,3555,3561,3566,3571,3577,3583,3589,3595,3600,3606,3612,3617,3623,3629,3635,3641,3647,3653,3659,3664,3668,3674,3680,3686,3692,3698,3703,3709,3715,3721,3727,3732,3737,3742,3747,3752,3758,3764,3770,3776,3782,3787,3793,3798,3804,3809,3815,3821,3827,3833,3839,3844,3850,3855,3859,3863,3868,3874,3880,3886,3892,3898,3903,3909,3915,3920,3926,3932,3938,3943,3947,3953,3957,3961,3966,3972,3976,3981,3987,3992,3997,4003,4008,4014,4019,4025,4030,4033,4039,4045,4051,4057,4063,4069,4075,4081,4087,4093,4097,4103,4107,4111,4116,4119,4124,4129,4134,4137,4142,4147,4152,4156,4160,4166,4172,4178,4183,4187,4192,4197],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",356.92,359.44,348.45,349.54,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-09-17",348.68,349.5,343.89,347.33,{"symbol":5,"time":38,"open":39,"high":40,"low":41,"close":42},"2026-09-16",347.08,348.4,340.64,342.87,{"symbol":5,"time":44,"open":45,"high":46,"low":47,"close":48},"2026-09-15",346.8,348.07,342.7,344.98,{"symbol":5,"time":50,"open":51,"high":52,"low":53,"close":54},"2026-09-14",343.12,349.91,342.14,349.39,{"symbol":5,"time":56,"open":57,"high":58,"low":57,"close":59},"2026-09-11",335.03,342.98,338.5,{"symbol":5,"time":61,"open":62,"high":63,"low":64,"close":65},"2026-09-10",328.23,333.23,327.74,332.6,{"symbol":5,"time":67,"open":68,"high":69,"low":70,"close":71},"2026-09-09",331.65,331.85,327.9,330.65,{"symbol":5,"time":73,"open":74,"high":75,"low":76,"close":77},"2026-09-08",335.42,339.68,333.22,338.36,{"symbol":5,"time":79,"open":80,"high":81,"low":82,"close":83},"2026-09-04",342.47,343.53,337.09,338.46,{"symbol":5,"time":85,"open":86,"high":87,"low":88,"close":89},"2026-09-03",340.56,344.68,340.06,342.48,{"symbol":5,"time":91,"open":92,"high":93,"low":94,"close":95},"2026-09-02",334.06,340,332.82,337.12,{"symbol":5,"time":97,"open":98,"high":99,"low":100,"close":101},"2026-09-01",336,337.2,333.05,335.02,{"symbol":5,"time":103,"open":104,"high":105,"low":106,"close":107},"2026-08-31",343.83,344.59,337.16,339.35,{"symbol":5,"time":109,"open":110,"high":111,"low":112,"close":113},"2026-08-28",340.71,349.14,340.27,346.59,{"symbol":5,"time":115,"open":116,"high":117,"low":118,"close":119},"2026-08-27",339.67,341.69,338.52,340.65,{"symbol":5,"time":121,"open":122,"high":123,"low":124,"close":125},"2026-08-26",346.62,346.88,340.18,342,{"symbol":5,"time":127,"open":128,"high":129,"low":130,"close":131},"2026-08-25",349.64,350.16,345.6,346.96,{"symbol":5,"time":133,"open":134,"high":135,"low":136,"close":137},"2026-08-24",343.62,351.6,342.49,348.06,{"symbol":5,"time":139,"open":140,"high":141,"low":142,"close":143},"2026-08-21",342.58,346.2,340.4,344.82,{"symbol":5,"time":145,"open":146,"high":147,"low":148,"close":149},"2026-08-20",343.06,343.9,338.57,340.67,{"symbol":5,"time":151,"open":152,"high":153,"low":154,"close":155},"2026-08-19",342.46,346.73,340.66,344.72,{"symbol":5,"time":157,"open":158,"high":159,"low":160,"close":161},"2026-08-18",342.41,344.87,340.19,344.2,{"symbol":5,"time":163,"open":164,"high":165,"low":166,"close":167},"2026-08-17",346.27,347.25,341.93,344,{"symbol":5,"time":169,"open":45,"high":170,"low":171,"close":172},"2026-08-14",350.45,344.5,345.9,{"symbol":5,"time":174,"open":175,"high":176,"low":177,"close":178},"2026-08-13",345.77,347.93,343.76,346.36,{"symbol":5,"time":180,"open":181,"high":182,"low":183,"close":184},"2026-08-12",346.31,346.48,340.88,343.54,{"symbol":5,"time":186,"open":187,"high":188,"low":189,"close":190},"2026-08-11",355.89,356.81,343.39,343.8,{"symbol":5,"time":192,"open":193,"high":194,"low":195,"close":196},"2026-08-10",355.18,357.61,352.71,357.52,{"symbol":5,"time":198,"open":199,"high":200,"low":201,"close":202},"2026-08-07",356.72,358.9,353.78,354.3,{"symbol":5,"time":204,"open":205,"high":206,"low":207,"close":208},"2026-08-06",360.77,364.13,356.88,357.75,{"symbol":5,"time":210,"open":211,"high":212,"low":213,"close":214},"2026-08-05",383.34,384.48,356.77,362.43,{"symbol":5,"time":216,"open":217,"high":218,"low":219,"close":220},"2026-08-04",368.22,380.52,367.5,377.65,{"symbol":5,"time":222,"open":223,"high":224,"low":225,"close":226},"2026-08-03",365.45,376.69,363.35,373.51,{"symbol":5,"time":228,"open":229,"high":230,"low":93,"close":231},"2026-07-31",340.83,358.58,356.13,{"symbol":5,"time":233,"open":234,"high":235,"low":236,"close":237},"2026-07-30",334.2,336.51,330.34,333.66,{"symbol":5,"time":239,"open":240,"high":241,"low":242,"close":243},"2026-07-29",334.67,342.5,331.62,336.71,{"symbol":5,"time":245,"open":70,"high":246,"low":247,"close":248},"2026-07-28",335.88,324.44,333.71,{"symbol":5,"time":250,"open":251,"high":252,"low":253,"close":254},"2026-07-27",325.04,330.42,324.45,326.56,{"symbol":5,"time":256,"open":257,"high":258,"low":259,"close":260},"2026-07-24",318.42,324.18,317.32,319.74,{"symbol":5,"time":262,"open":263,"high":264,"low":265,"close":266},"2026-07-23",321.13,324.49,314.9,317.69,{"symbol":5,"time":268,"open":269,"high":270,"low":271,"close":272},"2026-07-22",348.16,349.94,341.73,342.09,{"symbol":5,"time":274,"open":275,"high":275,"low":276,"close":277},"2026-07-21",351.32,347,347.15,{"symbol":5,"time":279,"open":280,"high":281,"low":282,"close":283},"2026-07-20",350.88,359.68,350.52,351.99,{"symbol":5,"time":285,"open":286,"high":287,"low":288,"close":289},"2026-07-17",346,348.52,341.36,346.77,{"symbol":5,"time":291,"open":292,"high":293,"low":294,"close":295},"2026-07-16",373.06,375.27,352.3,354.46,{"symbol":5,"time":297,"open":298,"high":299,"low":300,"close":301},"2026-07-15",357.97,373.65,357.76,370.92,{"symbol":5,"time":303,"open":304,"high":305,"low":306,"close":307},"2026-07-14",351.2,360.16,351.09,359.51,{"symbol":5,"time":309,"open":310,"high":311,"low":312,"close":313},"2026-07-13",356.19,358.13,351.75,352.51,{"symbol":5,"time":315,"open":316,"high":317,"low":318,"close":319},"2026-07-10",357.53,357.82,352.75,357.18,{"symbol":5,"time":321,"open":322,"high":323,"low":324,"close":325},"2026-07-09",354.31,359.65,351.08,358.89,{"symbol":5,"time":327,"open":328,"high":329,"low":330,"close":331},"2026-07-08",364.76,367.84,358.02,361.92,{"symbol":5,"time":333,"open":334,"high":335,"low":336,"close":337},"2026-07-07",369.07,373.16,365.5,367.03,{"symbol":5,"time":339,"open":340,"high":341,"low":342,"close":343},"2026-07-06",361.55,367.93,357.38,366.46,{"symbol":5,"time":345,"open":346,"high":347,"low":348,"close":349},"2026-07-02",359.48,364.21,353.42,359.91,{"symbol":5,"time":351,"open":352,"high":353,"low":354,"close":355},"2026-07-01",358.37,362.97,356.43,361.21,{"symbol":5,"time":357,"open":358,"high":359,"low":360,"close":361},"2026-06-30",353.87,358.62,350.4,357.37,{"symbol":5,"time":363,"open":364,"high":365,"low":149,"close":366},"2026-06-29",341.83,354.35,353.65,{"symbol":5,"time":368,"open":369,"high":178,"low":370,"close":371},"2026-06-26",342.55,330.2,337.39,{"symbol":5,"time":373,"open":374,"high":375,"low":376,"close":377},"2026-06-25",336.73,345.57,335.84,343.71,{"symbol":5,"time":379,"open":380,"high":381,"low":166,"close":382},"2026-06-24",349.04,353.48,345.29,{"symbol":5,"time":384,"open":385,"high":386,"low":387,"close":388},"2026-06-23",340.69,349.29,340.2,346.13,{"symbol":5,"time":390,"open":391,"high":392,"low":393,"close":394},"2026-06-22",357.95,358.92,341.72,349.68,{"symbol":5,"time":396,"open":397,"high":398,"low":399,"close":400},"2026-06-18",365.75,369.48,358.67,368.03,{"symbol":5,"time":402,"open":403,"high":404,"low":405,"close":406},"2026-06-17",369.13,372.33,362.02,363.79,{"symbol":5,"time":408,"open":409,"high":410,"low":411,"close":412},"2026-06-16",369.6,376,367.06,373.25,{"symbol":5,"time":414,"open":341,"high":415,"low":416,"close":417},"2026-06-15",372.99,366.55,369.35,{"symbol":5,"time":419,"open":420,"high":421,"low":422,"close":281},"2026-06-12",362.62,366.57,354.94,{"symbol":5,"time":424,"open":425,"high":426,"low":178,"close":427},"2026-06-11",355.93,358.8,357.77,{"symbol":5,"time":429,"open":430,"high":431,"low":432,"close":433},"2026-06-10",363.19,368.56,355.2,356.38,{"symbol":5,"time":435,"open":436,"high":437,"low":438,"close":439},"2026-06-09",367.09,372.08,357.3,364.26,{"symbol":5,"time":441,"open":442,"high":443,"low":444,"close":445},"2026-06-08",365.18,366.2,360.53,363.31,{"symbol":5,"time":447,"open":448,"high":437,"low":449,"close":450},"2026-06-05",366.34,364.12,368.53,{"symbol":5,"time":452,"open":200,"high":412,"low":453,"close":454},"2026-06-04",358.21,372.19,{"symbol":5,"time":456,"open":457,"high":458,"low":459,"close":460},"2026-06-03",362.03,366.45,358.08,358.99,{"symbol":5,"time":462,"open":463,"high":464,"low":465,"close":466},"2026-06-02",366.59,373.54,358.44,361.85,{"symbol":5,"time":468,"open":469,"high":470,"low":471,"close":472},"2026-06-01",376.52,378.56,373.52,376.37,{"symbol":5,"time":474,"open":475,"high":475,"low":476,"close":477},"2026-05-29",385.24,378.46,380.34,{"symbol":5,"time":479,"open":480,"high":481,"low":482,"close":483},"2026-05-28",388,391.87,385.16,390.13,{"symbol":5,"time":485,"open":486,"high":487,"low":488,"close":489},"2026-05-27",386.67,393.88,385.9,388.83,{"symbol":5,"time":491,"open":492,"high":493,"low":494,"close":495},"2026-05-26",384.51,389.26,382.6,388.88,{"symbol":5,"time":497,"open":498,"high":499,"low":500,"close":501},"2026-05-22",387.35,388.74,381.77,382.97,{"symbol":5,"time":503,"open":504,"high":505,"low":506,"close":507},"2026-05-21",385.7,392.5,383.02,387.66,{"symbol":5,"time":509,"open":510,"high":511,"low":512,"close":513},"2026-05-20",387.7,393.86,382.9,388.91,{"symbol":5,"time":515,"open":516,"high":517,"low":518,"close":507},"2026-05-19",396.96,397.15,386.11,{"symbol":5,"time":520,"open":521,"high":522,"low":523,"close":524},"2026-05-18",395.69,408.61,394.53,396.94,{"symbol":5,"time":526,"open":527,"high":528,"low":529,"close":530},"2026-05-15",396.32,399.54,393.18,396.78,{"symbol":5,"time":532,"open":533,"high":534,"low":535,"close":536},"2026-05-14",397.28,402.93,395.84,401.07,{"symbol":5,"time":538,"open":539,"high":540,"low":541,"close":542},"2026-05-13",385.6,403.7,385,402.62,{"symbol":5,"time":544,"open":545,"high":546,"low":547,"close":498},"2026-05-12",387.34,388.52,382.77,{"symbol":5,"time":549,"open":550,"high":551,"low":552,"close":553},"2026-05-11",393.65,397.44,388.47,388.64,{"symbol":5,"time":555,"open":556,"high":557,"low":558,"close":559},"2026-05-08",397,402,396.36,400.8,{"symbol":5,"time":561,"open":562,"high":563,"low":564,"close":565},"2026-05-07",399.92,400.1,392.68,397.99,{"symbol":5,"time":567,"open":568,"high":569,"low":570,"close":571},"2026-05-06",394.25,399.85,392.76,398.04,{"symbol":5,"time":573,"open":574,"high":575,"low":576,"close":577},"2026-05-05",386.23,392.82,384.02,388.43,{"symbol":5,"time":579,"open":580,"high":581,"low":582,"close":583},"2026-05-04",385.63,387.38,379.79,383.25,{"symbol":5,"time":585,"open":586,"high":587,"low":588,"close":589},"2026-05-01",381.63,386.76,379.05,385.69,{"symbol":5,"time":591,"open":592,"high":593,"low":594,"close":595},"2026-04-30",374.07,385.84,365.82,384.8,{"symbol":5,"time":597,"open":598,"high":599,"low":600,"close":270},"2026-04-29",347.57,355.79,344.21,{"symbol":5,"time":602,"open":603,"high":604,"low":605,"close":606},"2026-04-28",348.55,352.42,346.12,349.78,{"symbol":5,"time":608,"open":609,"high":610,"low":611,"close":612},"2026-04-27",345.98,353.18,342.73,350.34,{"symbol":5,"time":614,"open":615,"high":616,"low":617,"close":618},"2026-04-24",338.73,345.27,335.39,344.4,{"symbol":5,"time":620,"open":621,"high":622,"low":623,"close":624},"2026-04-23",341.18,341.96,336.18,338.89,{"symbol":5,"time":626,"open":627,"high":628,"low":629,"close":630},"2026-04-22",337.02,339.82,335.17,339.32,{"symbol":5,"time":632,"open":633,"high":634,"low":635,"close":636},"2026-04-21",337.69,339.34,331.35,332.29,{"symbol":5,"time":638,"open":639,"high":640,"low":641,"close":642},"2026-04-20",340.76,341.4,336.61,337.42,{"symbol":5,"time":644,"open":645,"high":646,"low":647,"close":648},"2026-04-17",337.65,342.32,336.24,341.68,{"symbol":5,"time":650,"open":651,"high":652,"low":653,"close":654},"2026-04-16",338.75,339.88,334.52,336.02,{"symbol":5,"time":656,"open":657,"high":658,"low":659,"close":95},"2026-04-15",332.89,337.48,330.9,{"symbol":5,"time":661,"open":662,"high":663,"low":664,"close":665},"2026-04-14",324.79,333.29,323.75,332.91,{"symbol":5,"time":667,"open":668,"high":669,"low":670,"close":671},"2026-04-13",317.14,321.63,315.47,321.31,{"symbol":5,"time":673,"open":674,"high":675,"low":676,"close":677},"2026-04-10",320.02,321.83,316.32,317.24,{"symbol":5,"time":679,"open":680,"high":681,"low":682,"close":683},"2026-04-09",315.91,319.54,311.06,318.49,{"symbol":5,"time":685,"open":686,"high":687,"low":688,"close":259},"2026-04-08",320.45,322.08,315.02,{"symbol":5,"time":690,"open":691,"high":692,"low":693,"close":694},"2026-04-07",302.73,305.63,297.72,305.46,{"symbol":5,"time":696,"open":697,"high":698,"low":699,"close":700},"2026-04-06",295.87,300.62,295.18,299.99,{"symbol":5,"time":702,"open":703,"high":704,"low":705,"close":706},"2026-04-02",290.69,298.08,289.45,295.77,{"symbol":5,"time":708,"open":709,"high":710,"low":711,"close":712},"2026-04-01",290.84,300.52,290.41,297.39,{"symbol":5,"time":714,"open":715,"high":716,"low":717,"close":718},"2026-03-31",278.04,288.08,277.09,287.56,{"symbol":5,"time":720,"open":721,"high":717,"low":722,"close":723},"2026-03-30",276.42,272.11,273.5,{"symbol":5,"time":725,"open":726,"high":727,"low":728,"close":729},"2026-03-27",277.28,279.37,273.95,274.34,{"symbol":5,"time":731,"open":732,"high":733,"low":734,"close":735},"2026-03-26",287.91,287.95,278.5,280.92,{"symbol":5,"time":737,"open":738,"high":739,"low":740,"close":741},"2026-03-25",293.44,296,289.24,290.93,{"symbol":5,"time":743,"open":744,"high":745,"low":746,"close":747},"2026-03-24",299.2,299.92,290.33,290.44,{"symbol":5,"time":749,"open":750,"high":751,"low":752,"close":753},"2026-03-23",302.11,305.98,300.93,302.06,{"symbol":5,"time":755,"open":694,"high":756,"low":757,"close":758},"2026-03-20",306,298.27,301,{"symbol":5,"time":760,"open":761,"high":762,"low":763,"close":764},"2026-03-19",304.01,308.06,302.35,307.13,{"symbol":5,"time":766,"open":767,"high":768,"low":769,"close":770},"2026-03-18",309.27,312.47,306.93,307.69,{"symbol":5,"time":772,"open":773,"high":774,"low":775,"close":776},"2026-03-17",305.86,311.42,305.5,310.92,{"symbol":5,"time":778,"open":779,"high":780,"low":781,"close":782},"2026-03-16",304.35,306.49,303.02,305.56,{"symbol":5,"time":784,"open":785,"high":770,"low":786,"close":787},"2026-03-13",307.01,300.44,302.28,{"symbol":5,"time":789,"open":790,"high":791,"low":792,"close":793},"2026-03-12",306.82,308.94,301.03,303.55,{"symbol":5,"time":795,"open":796,"high":774,"low":797,"close":798},"2026-03-11",306.75,305.92,308.7,{"symbol":5,"time":800,"open":801,"high":802,"low":803,"close":804},"2026-03-10",306.17,309.51,305.57,307.04,{"symbol":5,"time":806,"open":807,"high":808,"low":809,"close":810},"2026-03-09",294.36,306.8,294.08,306.36,{"symbol":5,"time":812,"open":813,"high":814,"low":699,"close":815},"2026-03-06",296.09,300.53,298.52,{"symbol":5,"time":817,"open":818,"high":819,"low":820,"close":821},"2026-03-05",303.04,303.3,297.99,300.88,{"symbol":5,"time":823,"open":824,"high":825,"low":826,"close":827},"2026-03-04",302.89,305.47,300.75,303.13,{"symbol":5,"time":829,"open":830,"high":831,"low":832,"close":833},"2026-03-03",298.59,303.94,296.71,303.58,{"symbol":5,"time":835,"open":836,"high":837,"low":838,"close":839},"2026-03-02",303.23,308.49,301.3,306.52,{"symbol":5,"time":841,"open":842,"high":843,"low":844,"close":845},"2026-02-27",304.14,312.37,303.8,311.76,{"symbol":5,"time":847,"open":848,"high":849,"low":763,"close":850},"2026-02-26",312.64,313.14,307.38,{"symbol":5,"time":852,"open":853,"high":854,"low":855,"close":856},"2026-02-25",312.06,313.64,309.44,312.9,{"symbol":5,"time":858,"open":859,"high":860,"low":861,"close":862},"2026-02-24",310.52,312.27,305.93,310.9,{"symbol":5,"time":864,"open":865,"high":866,"low":867,"close":868},"2026-02-23",319.05,319.52,309.87,311.49,{"symbol":5,"time":870,"open":871,"high":872,"low":873,"close":874},"2026-02-20",304.32,316.5,303.9,314.98,{"symbol":5,"time":876,"open":877,"high":825,"low":878,"close":879},"2026-02-19",301.82,300.04,302.85,{"symbol":5,"time":881,"open":882,"high":883,"low":884,"close":885},"2026-02-18",302.09,305.38,301.25,303.33,{"symbol":5,"time":887,"open":878,"high":888,"low":889,"close":890},"2026-02-17",304.44,296.25,302.02,{"symbol":5,"time":892,"open":893,"high":894,"low":895,"close":896},"2026-02-13",307.73,308.63,303.71,305.72,{"symbol":5,"time":898,"open":899,"high":900,"low":901,"close":902},"2026-02-12",312.09,316.24,307.2,309,{"symbol":5,"time":904,"open":905,"high":906,"low":907,"close":908},"2026-02-11",318.97,321.06,309.66,310.96,{"symbol":5,"time":910,"open":911,"high":912,"low":913,"close":914},"2026-02-10",320.97,321.67,314.61,318.58,{"symbol":5,"time":916,"open":917,"high":918,"low":919,"close":920},"2026-02-09",320.93,327.7,317.26,324.32,{"symbol":5,"time":922,"open":923,"high":924,"low":925,"close":926},"2026-02-06",327.18,330.38,319.92,322.86,{"symbol":5,"time":928,"open":929,"high":930,"low":931,"close":932},"2026-02-05",312.22,332.69,306.46,331.25,{"symbol":5,"time":934,"open":935,"high":936,"low":937,"close":938},"2026-02-04",342.96,343.31,328.52,333.04,{"symbol":5,"time":940,"open":941,"high":942,"low":943,"close":944},"2026-02-03",347.34,349,337.47,339.71,{"symbol":5,"time":946,"open":947,"high":948,"low":949,"close":950},"2026-02-02",336.22,344.83,335.63,343.69,{"symbol":5,"time":952,"open":93,"high":93,"low":636,"close":953},"2026-01-30",338,{"symbol":5,"time":955,"open":956,"high":957,"low":958,"close":959},"2026-01-29",340.3,342.29,326.54,338.25,{"symbol":5,"time":961,"open":962,"high":963,"low":964,"close":965},"2026-01-28",336.06,337.54,331.94,336.01,{"symbol":5,"time":967,"open":968,"high":969,"low":970,"close":971},"2026-01-27",335.37,337.91,333.48,334.55,{"symbol":5,"time":973,"open":974,"high":376,"low":975,"close":976},"2026-01-26",327.81,327,333.26,{"symbol":5,"time":978,"open":979,"high":980,"low":981,"close":982},"2026-01-23",332.49,333.69,327.45,327.93,{"symbol":5,"time":984,"open":985,"high":986,"low":987,"close":988},"2026-01-22",334.45,335.15,328.75,330.54,{"symbol":5,"time":990,"open":991,"high":992,"low":993,"close":994},"2026-01-21",320.92,332.48,319.35,328.38,{"symbol":5,"time":996,"open":997,"high":998,"low":999,"close":1000},"2026-01-20",320.87,327.73,320.43,322,{"symbol":5,"time":1002,"open":1003,"high":1004,"low":918,"close":1005},"2026-01-16",334.41,334.65,330,{"symbol":5,"time":1007,"open":645,"high":633,"low":1008,"close":1009},"2026-01-15",330.74,332.78,{"symbol":5,"time":1011,"open":1012,"high":1013,"low":1014,"close":376},"2026-01-14",335.06,336.52,330.48,{"symbol":5,"time":1016,"open":1017,"high":1018,"low":1019,"close":1020},"2026-01-13",334.95,340.49,333.62,335.97,{"symbol":5,"time":1022,"open":1023,"high":1024,"low":1025,"close":1026},"2026-01-12",325.8,334.04,325,331.86,{"symbol":5,"time":1028,"open":1029,"high":1030,"low":1023,"close":1031},"2026-01-09",327.09,330.83,328.57,{"symbol":5,"time":1033,"open":1034,"high":1035,"low":1036,"close":1037},"2026-01-08",328.97,330.32,321.5,325.44,{"symbol":5,"time":1039,"open":1040,"high":1041,"low":1042,"close":1043},"2026-01-07",314.36,326.15,314.19,321.98,{"symbol":5,"time":1045,"open":1046,"high":1047,"low":1048,"close":1049},"2026-01-06",316.4,320.94,311.78,314.34,{"symbol":5,"time":1051,"open":1052,"high":1053,"low":1054,"close":1055},"2026-01-05",317.66,319.02,314.63,316.54,{"symbol":5,"time":1057,"open":1058,"high":1059,"low":1060,"close":1061},"2026-01-02",316.9,322.5,310.33,315.15,{"symbol":5,"time":1063,"open":1064,"high":1065,"low":1066,"close":1067},"2025-12-31",312.85,314.58,311.44,313,{"symbol":5,"time":1069,"open":1070,"high":1071,"low":1072,"close":1073},"2025-12-30",312.5,316.95,312.46,313.85,{"symbol":5,"time":1075,"open":1076,"high":1077,"low":1078,"close":1079},"2025-12-29",311.37,314.02,310.62,313.56,{"symbol":5,"time":1081,"open":1082,"high":1083,"low":1084,"close":1085},"2025-12-26",314.48,315.09,312.28,313.51,{"symbol":5,"time":1087,"open":1088,"high":1089,"low":1090,"close":1091},"2025-12-24",314.77,315.08,311.92,314.09,{"symbol":5,"time":1093,"open":1094,"high":1095,"low":1096,"close":1097},"2025-12-23",309.63,314.94,309.32,314.35,{"symbol":5,"time":1099,"open":1100,"high":1101,"low":1102,"close":1103},"2025-12-22",309.88,310.13,305.3,309.78,{"symbol":5,"time":1105,"open":1106,"high":1107,"low":1108,"close":1109},"2025-12-19",301.73,307.25,300.97,307.16,{"symbol":5,"time":1111,"open":1112,"high":1113,"low":1114,"close":1115},"2025-12-18",301.72,303.96,299.23,302.46,{"symbol":5,"time":1117,"open":1118,"high":1119,"low":1120,"close":1121},"2025-12-17",308.01,308.09,296.12,296.72,{"symbol":5,"time":1123,"open":1124,"high":1125,"low":1126,"close":1127},"2025-12-16",304.95,310.77,302.59,306.57,{"symbol":5,"time":1129,"open":1130,"high":774,"low":1131,"close":1132},"2025-12-15",311.32,304.88,308.22,{"symbol":5,"time":1134,"open":1135,"high":1136,"low":782,"close":1137},"2025-12-12",313.7,314.87,309.29,{"symbol":5,"time":1139,"open":1140,"high":1141,"low":1142,"close":1143},"2025-12-11",320.08,321.12,308.6,312.43,{"symbol":5,"time":1145,"open":1146,"high":671,"low":1147,"close":1148},"2025-12-10",315.83,314.68,320.21,{"symbol":5,"time":1150,"open":843,"high":1151,"low":1152,"close":1153},"2025-12-09",317.99,311.9,317.08,{"symbol":5,"time":1155,"open":1156,"high":1157,"low":1158,"close":1159},"2025-12-08",320.05,320.44,311.22,313.72,{"symbol":5,"time":1161,"open":1162,"high":1163,"low":1164,"close":1165},"2025-12-05",319.49,323.16,319.17,321.27,{"symbol":5,"time":1167,"open":1168,"high":1169,"low":1170,"close":1171},"2025-12-04",322.23,322.36,314.7,317.62,{"symbol":5,"time":1173,"open":1174,"high":1175,"low":1176,"close":1177},"2025-12-03",315.89,321.58,314.1,319.63,{"symbol":5,"time":1179,"open":1180,"high":1181,"low":1182,"close":1183},"2025-12-02",316.74,318.38,313.91,315.81,{"symbol":5,"time":1185,"open":1186,"high":1187,"low":1188,"close":1189},"2025-12-01",317.7,319.85,313.89,314.89,{"symbol":5,"time":1191,"open":1192,"high":1193,"low":1194,"close":1195},"2025-11-28",323.37,326.85,316.79,320.18,{"symbol":5,"time":1197,"open":1198,"high":1199,"low":1194,"close":1200},"2025-11-26",320.68,324.5,319.95,{"symbol":5,"time":1202,"open":1203,"high":1204,"low":1205,"close":1206},"2025-11-25",326.21,328.83,317.65,323.44,{"symbol":5,"time":1208,"open":1209,"high":1210,"low":1211,"close":914},"2025-11-24",311.13,319.48,309.6,{"symbol":5,"time":1213,"open":1214,"high":1215,"low":1216,"close":1217},"2025-11-21",296.42,303.92,293.85,299.66,{"symbol":5,"time":1219,"open":1220,"high":1221,"low":1222,"close":705},"2025-11-20",304.54,306.42,288.67,{"symbol":5,"time":1224,"open":1225,"high":1226,"low":1227,"close":1228},"2025-11-19",287.16,303.81,286.63,292.81,{"symbol":5,"time":1230,"open":1231,"high":1232,"low":1233,"close":1234},"2025-11-18",287.92,288.8,278.2,284.28,{"symbol":5,"time":1236,"open":1237,"high":1238,"low":1239,"close":1240},"2025-11-17",285.78,293.95,283.57,285.02,{"symbol":5,"time":1242,"open":1243,"high":1244,"low":1245,"close":1246},"2025-11-14",271.41,278.56,270.7,276.41,{"symbol":5,"time":1248,"open":1249,"high":1250,"low":1251,"close":1252},"2025-11-13",282.34,282.84,277.24,278.57,{"symbol":5,"time":1254,"open":1255,"high":1256,"low":1257,"close":1258},"2025-11-12",291.68,292.01,283.69,286.71,{"symbol":5,"time":1260,"open":1261,"high":1262,"low":1263,"close":1264},"2025-11-11",287.75,291.92,287.32,291.31,{"symbol":5,"time":1266,"open":1267,"high":1268,"low":1269,"close":1270},"2025-11-10",284.42,290.8,282.86,290.1,{"symbol":5,"time":1272,"open":1273,"high":1274,"low":1275,"close":1276},"2025-11-07",283.21,283.78,275.19,278.83,{"symbol":5,"time":1278,"open":1279,"high":1280,"low":1281,"close":1282},"2025-11-06",285.33,288.35,281.14,284.75,{"symbol":5,"time":1284,"open":1285,"high":1286,"low":1287,"close":1288},"2025-11-05",278.87,286.42,277.34,284.31,{"symbol":5,"time":1290,"open":1291,"high":1292,"low":1293,"close":1294},"2025-11-04",276.75,281.27,276.26,277.54,{"symbol":5,"time":1296,"open":1297,"high":1298,"low":1299,"close":1300},"2025-11-03",282.18,285.53,279.8,283.72,{"symbol":5,"time":1302,"open":1273,"high":1303,"low":1304,"close":1305},"2025-10-31",286,277.03,281.19,{"symbol":5,"time":1307,"open":1308,"high":1308,"low":1309,"close":1310},"2025-10-30",291.59,280.06,281.48,{"symbol":5,"time":1312,"open":1313,"high":1314,"low":1315,"close":1316},"2025-10-29",267.75,275.34,267.67,274.57,{"symbol":5,"time":1318,"open":1319,"high":1320,"low":1321,"close":1322},"2025-10-28",269.69,270.73,266.5,267.47,{"symbol":5,"time":1324,"open":1325,"high":1326,"low":1327,"close":1328},"2025-10-27",264.82,270.14,264.28,269.27,{"symbol":5,"time":1330,"open":1331,"high":1332,"low":1333,"close":1334},"2025-10-24",256.58,261.68,255.32,259.92,{"symbol":5,"time":1336,"open":1337,"high":1338,"low":1339,"close":1340},"2025-10-23",252.98,255.04,251.85,253.08,{"symbol":5,"time":1342,"open":1343,"high":1344,"low":1345,"close":1346},"2025-10-22",254.37,256.36,249.29,251.69,{"symbol":5,"time":1348,"open":1349,"high":1350,"low":1351,"close":1352},"2025-10-21",254.74,254.88,244.15,250.46,{"symbol":5,"time":1354,"open":1355,"high":1356,"low":1357,"close":1358},"2025-10-20",254.69,257.33,254.23,256.55,{"symbol":5,"time":1360,"open":1361,"high":1362,"low":1363,"close":1364},"2025-10-17",250.76,254.22,247.81,253.3,{"symbol":5,"time":1366,"open":1367,"high":1368,"low":1369,"close":1370},"2025-10-16",251.77,256.96,250.1,251.46,{"symbol":5,"time":1372,"open":1373,"high":1374,"low":1375,"close":1376},"2025-10-15",247.25,252.11,245.99,251.03,{"symbol":5,"time":1378,"open":1379,"high":1380,"low":1381,"close":1382},"2025-10-14",241.23,247.12,240.51,245.45,{"symbol":5,"time":1384,"open":1385,"high":1386,"low":1387,"close":1351},"2025-10-13",240.21,244.5,239.71,{"symbol":5,"time":1389,"open":1390,"high":1391,"low":1392,"close":1393},"2025-10-10",241.43,244.09,235.84,236.57,{"symbol":5,"time":1395,"open":1396,"high":1397,"low":1398,"close":1399},"2025-10-09",244.47,244.76,239.15,241.53,{"symbol":5,"time":1401,"open":1402,"high":1403,"low":1404,"close":1405},"2025-10-08",244.96,246.01,243.82,244.62,{"symbol":5,"time":1407,"open":1408,"high":1409,"low":1410,"close":1411},"2025-10-07",248.27,250.44,245.52,245.76,{"symbol":5,"time":1413,"open":1414,"high":1415,"low":1416,"close":1417},"2025-10-06",244.78,251.32,244.58,250.43,{"symbol":5,"time":1419,"open":1420,"high":1421,"low":1422,"close":1423},"2025-10-03",244.49,246.3,241.66,245.35,{"symbol":5,"time":1425,"open":1426,"high":1427,"low":1428,"close":1429},"2025-10-02",245.15,246.81,242.3,245.69,{"symbol":5,"time":1431,"open":1432,"high":1421,"low":1433,"close":1434},"2025-10-01",240.75,238.61,244.9,{"symbol":5,"time":1436,"open":1437,"high":1438,"low":1439,"close":1440},"2025-09-30",242.81,243.29,239.25,243.1,{"symbol":5,"time":1442,"open":1443,"high":1444,"low":1445,"close":1446},"2025-09-29",247.85,251.15,242.77,244.05,{"symbol":5,"time":1448,"open":1449,"high":1450,"low":1451,"close":1452},"2025-09-26",247.07,249.42,245.97,246.54,{"symbol":5,"time":1454,"open":1455,"high":1456,"low":1457,"close":1458},"2025-09-25",244.4,246.49,240.74,245.79,{"symbol":5,"time":1460,"open":1461,"high":1462,"low":1463,"close":1464},"2025-09-24",251.66,252.35,246.44,247.14,{"symbol":5,"time":1466,"open":1467,"high":1468,"low":1469,"close":1461},"2025-09-23",253.04,254.36,250.48,{"symbol":5,"time":1471,"open":1472,"high":1473,"low":1474,"close":1475},"2025-09-22",254.43,255.78,250.3,252.53,{"symbol":5,"time":1477,"open":1478,"high":1479,"low":1480,"close":1481},"2025-09-19",253.25,256,251.81,254.72,{"symbol":5,"time":1483,"open":1484,"high":1485,"low":1486,"close":1487},"2025-09-18",251.68,253.99,249.8,252.03,{"symbol":5,"time":1489,"open":1490,"high":1491,"low":1492,"close":1493},"2025-09-17",251.22,251.6,246.28,249.53,{"symbol":5,"time":1495,"open":1496,"high":1467,"low":1497,"close":1498},"2025-09-16",252.08,249.47,251.16,{"symbol":5,"time":1500,"open":1501,"high":1502,"low":1501,"close":1503},"2025-09-15",244.66,252.41,251.61,{"symbol":5,"time":1505,"open":1506,"high":1507,"low":1508,"close":1509},"2025-09-12",240.37,242.08,238,240.8,{"symbol":5,"time":1511,"open":1512,"high":1513,"low":1514,"close":1506},"2025-09-11",239.88,242.25,236.25,{"symbol":5,"time":1516,"open":1517,"high":1422,"low":1518,"close":1519},"2025-09-10",238.9,237.85,239.17,{"symbol":5,"time":1521,"open":1522,"high":1523,"low":1524,"close":1525},"2025-09-09",234.17,240.47,233.23,239.63,{"symbol":5,"time":1527,"open":1528,"high":1529,"low":1530,"close":1531},"2025-09-08",235.47,238.13,233.67,234.04,{"symbol":5,"time":1533,"open":1534,"high":1535,"low":1536,"close":1537},"2025-09-05",232.2,235.76,231.9,235,{"symbol":5,"time":1539,"open":1540,"high":1541,"low":1542,"close":1543},"2025-09-04",229.65,232.37,226.11,232.3,{"symbol":5,"time":1545,"open":1546,"high":1547,"low":1548,"close":1549},"2025-09-03",226.21,231.31,224.79,230.66,{"symbol":5,"time":1551,"open":1552,"high":1553,"low":1554,"close":1555},"2025-09-02",208.44,211.68,206.2,211.35,{"symbol":5,"time":1557,"open":1558,"high":1559,"low":1560,"close":1561},"2025-08-29",210.51,214.65,210.2,212.91,{"symbol":5,"time":1563,"open":1564,"high":1565,"low":1566,"close":1567},"2025-08-28",207.25,212.22,206.9,211.64,{"symbol":5,"time":1569,"open":1570,"high":1571,"low":1572,"close":1573},"2025-08-27",205.7,208.91,205.65,207.48,{"symbol":5,"time":1575,"open":1576,"high":1577,"low":1570,"close":1578},"2025-08-26",207.51,207.85,207.14,{"symbol":5,"time":1580,"open":1581,"high":1582,"low":1583,"close":1584},"2025-08-25",206.43,210.52,205.28,208.49,{"symbol":5,"time":1586,"open":1587,"high":1588,"low":1589,"close":1590},"2025-08-22",202.73,208.54,201.3,206.09,{"symbol":5,"time":1592,"open":1593,"high":1594,"low":1595,"close":1593},"2025-08-21",199.75,202.48,199.43,{"symbol":5,"time":1597,"open":1598,"high":1599,"low":1600,"close":1601},"2025-08-20",200.73,201.28,196.6,199.32,{"symbol":5,"time":1603,"open":1604,"high":1605,"low":1606,"close":1607},"2025-08-19",203.03,203.44,199.96,201.57,{"symbol":5,"time":1609,"open":1610,"high":1611,"low":1612,"close":1613},"2025-08-18",204.2,205.27,202.49,203.5,{"symbol":5,"time":1615,"open":1616,"high":1617,"low":1599,"close":1618},"2025-08-15",203.85,206.44,203.9,{"symbol":5,"time":1620,"open":1621,"high":1622,"low":1623,"close":1624},"2025-08-14",201.5,204.44,201.23,202.94,{"symbol":5,"time":1626,"open":1627,"high":1628,"low":1629,"close":1630},"2025-08-13",204.13,204.53,197.51,201.96,{"symbol":5,"time":1632,"open":1633,"high":1634,"low":1635,"close":1636},"2025-08-12",201.37,204.5,200.59,203.34,{"symbol":5,"time":1638,"open":1639,"high":1640,"low":1641,"close":1642},"2025-08-11",200.94,201.48,199.07,201,{"symbol":5,"time":1644,"open":1645,"high":1646,"low":1647,"close":1648},"2025-08-08",197.22,202.61,197.17,201.42,{"symbol":5,"time":1650,"open":1651,"high":1652,"low":1653,"close":1654},"2025-08-07",197.06,197.54,194.33,196.52,{"symbol":5,"time":1656,"open":1657,"high":1658,"low":1659,"close":1660},"2025-08-06",194.5,196.63,193.67,196.09,{"symbol":5,"time":1662,"open":1663,"high":1664,"low":1665,"close":1666},"2025-08-05",194.71,197.86,193.89,194.67,{"symbol":5,"time":1668,"open":1669,"high":1670,"low":1671,"close":1672},"2025-08-04",190.29,195.27,190.12,195.04,{"symbol":5,"time":1674,"open":1675,"high":1676,"low":1677,"close":1678},"2025-08-01",189.03,190.83,187.82,189.13,{"symbol":5,"time":1680,"open":1681,"high":1682,"low":1683,"close":1684},"2025-07-31",195.71,195.99,191.09,191.9,{"symbol":5,"time":1686,"open":1687,"high":1688,"low":1689,"close":1690},"2025-07-30",195.6,197.6,194.69,196.53,{"symbol":5,"time":1692,"open":1693,"high":1694,"low":1695,"close":1696},"2025-07-29",192.43,195.92,192.08,195.75,{"symbol":5,"time":1698,"open":1699,"high":1700,"low":1701,"close":1702},"2025-07-28",193.65,194.05,190.84,192.58,{"symbol":5,"time":1704,"open":1705,"high":1653,"low":1706,"close":1707},"2025-07-25",191.98,191.26,193.18,{"symbol":5,"time":1709,"open":1710,"high":1711,"low":1712,"close":1713},"2025-07-24",197.03,197.95,191,192.17,{"symbol":5,"time":1715,"open":1716,"high":1717,"low":1718,"close":1719},"2025-07-23",191.5,192.53,189.18,190.23,{"symbol":5,"time":1721,"open":1716,"high":1722,"low":1723,"close":1724},"2025-07-22",191.65,187.46,191.34,{"symbol":5,"time":1726,"open":1727,"high":1669,"low":1728,"close":1729},"2025-07-21",186.25,186.15,190.1,{"symbol":5,"time":1731,"open":1732,"high":1733,"low":1734,"close":1735},"2025-07-18",185.4,186.42,183.71,185.06,{"symbol":5,"time":1737,"open":1738,"high":1739,"low":1740,"close":1741},"2025-07-17",182.14,184.06,180.48,183.58,{"symbol":5,"time":1743,"open":1744,"high":1745,"low":1746,"close":1747},"2025-07-16",183.24,184.33,182.03,182.97,{"symbol":5,"time":1749,"open":1750,"high":1751,"low":1752,"close":1753},"2025-07-15",182.81,184.22,181.6,182,{"symbol":5,"time":1755,"open":1756,"high":1757,"low":1758,"close":1759},"2025-07-14",181.01,183.67,179.68,181.56,{"symbol":5,"time":1761,"open":1762,"high":1763,"low":1764,"close":1765},"2025-07-11",176.79,181.43,176.48,180.19,{"symbol":5,"time":1767,"open":1768,"high":1769,"low":1770,"close":1771},"2025-07-10",175.63,178.43,174.38,177.62,{"symbol":5,"time":1773,"open":1774,"high":1775,"low":1776,"close":1777},"2025-07-09",175.25,179.44,172.77,176.62,{"symbol":5,"time":1779,"open":1780,"high":1781,"low":1782,"close":1783},"2025-07-08",177.85,177.95,172.81,174.36,{"symbol":5,"time":1785,"open":1786,"high":1787,"low":1788,"close":1762},"2025-07-07",179.06,179.3,175.68,{"symbol":5,"time":1790,"open":1791,"high":1792,"low":1793,"close":1794},"2025-07-03",178.5,179.67,177.05,179.53,{"symbol":5,"time":1796,"open":1797,"high":1798,"low":1799,"close":1800},"2025-07-02",175.54,178.86,175.07,178.64,{"symbol":5,"time":1802,"open":1803,"high":1804,"low":1805,"close":1806},"2025-07-01",175.74,176.09,173.53,175.84,{"symbol":5,"time":1808,"open":1809,"high":1810,"low":1811,"close":1812},"2025-06-30",180.78,181.23,174.58,176.23,{"symbol":5,"time":1814,"open":1815,"high":1816,"low":1817,"close":1818},"2025-06-27",173.54,178.68,171.73,178.53,{"symbol":5,"time":1820,"open":1821,"high":1822,"low":1823,"close":1815},"2025-06-26",172.43,173.69,169.94,{"symbol":5,"time":1825,"open":1826,"high":1827,"low":1828,"close":1829},"2025-06-25",167.63,172.36,167.55,170.68,{"symbol":5,"time":1831,"open":1832,"high":1833,"low":1834,"close":1835},"2025-06-24",166.92,168.22,166.13,166.77,{"symbol":5,"time":1837,"open":1838,"high":1839,"low":1840,"close":1841},"2025-06-23",166.27,167.34,162,165.19,{"symbol":5,"time":1843,"open":1844,"high":1845,"low":1846,"close":1847},"2025-06-20",173.95,174.34,165.46,166.64,{"symbol":5,"time":1849,"open":1850,"high":1851,"low":1852,"close":1853},"2025-06-18",176.01,176.56,173.2,173.32,{"symbol":5,"time":1855,"open":1856,"high":1857,"low":1811,"close":1858},"2025-06-17",175.7,177.36,175.95,{"symbol":5,"time":1860,"open":1861,"high":1862,"low":1863,"close":1864},"2025-06-16",174.73,176.94,174.65,176.77,{"symbol":5,"time":1866,"open":1867,"high":1868,"low":1869,"close":1870},"2025-06-13",172.44,177.13,172.39,174.67,{"symbol":5,"time":1872,"open":1873,"high":1874,"low":1875,"close":1856},"2025-06-12",176.18,176.72,174.75,{"symbol":5,"time":1877,"open":1878,"high":1879,"low":1880,"close":1881},"2025-06-11",179.77,180.37,176.75,177.35,{"symbol":5,"time":1883,"open":1884,"high":1885,"low":1886,"close":1887},"2025-06-10",176.2,181.11,174.91,178.6,{"symbol":5,"time":1889,"open":1890,"high":1891,"low":1892,"close":1804},"2025-06-09",174.54,176.47,174.37,{"symbol":5,"time":1894,"open":1895,"high":1896,"low":1895,"close":1897},"2025-06-06",170.83,174.5,173.68,{"symbol":5,"time":1899,"open":1900,"high":1901,"low":1902,"close":1903},"2025-06-05",170.34,170.93,167.59,168.21,{"symbol":5,"time":1905,"open":1906,"high":1833,"low":1907,"close":1908},"2025-06-04",166.74,166.36,168.05,{"symbol":5,"time":1910,"open":1911,"high":1912,"low":1913,"close":1914},"2025-06-03",167.49,168.48,165.28,166.18,{"symbol":5,"time":1916,"open":1917,"high":1918,"low":1919,"close":1920},"2025-06-02",167.84,169.87,167.39,169.03,{"symbol":5,"time":1922,"open":1923,"high":1924,"low":1925,"close":1926},"2025-05-30",171.35,172.21,167.44,171.74,{"symbol":5,"time":1928,"open":1929,"high":1930,"low":1931,"close":1932},"2025-05-29",174,174.42,170.63,171.86,{"symbol":5,"time":1934,"open":1935,"high":1936,"low":1937,"close":1827},"2025-05-28",173.16,175.27,171.91,{"symbol":5,"time":1939,"open":1940,"high":1941,"low":1942,"close":1943},"2025-05-27",170.16,173.17,170,172.9,{"symbol":5,"time":1945,"open":1946,"high":1947,"low":1948,"close":1949},"2025-05-23",169.06,169.96,167.89,168.47,{"symbol":5,"time":1951,"open":1952,"high":1864,"low":1953,"close":1954},"2025-05-22",171.85,170.71,170.87,{"symbol":5,"time":1956,"open":1957,"high":1958,"low":1959,"close":1960},"2025-05-21",163.69,173.14,163.56,168.56,{"symbol":5,"time":1962,"open":1963,"high":1964,"low":1965,"close":1966},"2025-05-20",166.43,168.5,162.9,163.98,{"symbol":5,"time":1968,"open":1969,"high":1847,"low":1970,"close":1971},"2025-05-19",164.51,164.22,166.54,{"symbol":5,"time":1973,"open":1974,"high":1975,"low":1976,"close":1977},"2025-05-16",167.73,169.35,165.62,166.19,{"symbol":5,"time":1979,"open":1980,"high":1981,"low":1982,"close":1983},"2025-05-15",165.84,166.21,162.37,163.96,{"symbol":5,"time":1985,"open":1986,"high":1987,"low":1988,"close":1989},"2025-05-14",159.96,167,159.61,165.37,{"symbol":5,"time":1991,"open":1992,"high":1993,"low":1994,"close":1995},"2025-05-13",158.79,160.57,156.16,159.53,{"symbol":5,"time":1997,"open":1998,"high":1999,"low":2000,"close":2001},"2025-05-12",157.49,159.1,156.25,158.46,{"symbol":5,"time":2003,"open":2004,"high":2005,"low":2006,"close":2007},"2025-05-09",154.17,155.05,152.2,152.75,{"symbol":5,"time":2009,"open":2010,"high":2011,"low":2012,"close":2013},"2025-05-08",155,155.93,152.9,154.28,{"symbol":5,"time":2015,"open":2016,"high":2017,"low":2018,"close":2019},"2025-05-07",164.08,165,147.84,151.38,{"symbol":5,"time":2021,"open":2022,"high":2023,"low":2024,"close":2025},"2025-05-06",162.17,164.8,161.19,163.23,{"symbol":5,"time":2027,"open":2028,"high":2029,"low":2030,"close":2031},"2025-05-05",163,165.39,162.72,164.21,{"symbol":5,"time":2033,"open":2034,"high":2035,"low":2036,"close":2037},"2025-05-02",163.41,164.97,161.87,164.03,{"symbol":5,"time":2039,"open":2040,"high":2041,"low":2042,"close":2043},"2025-05-01",160.45,161.95,158.91,161.3,{"symbol":5,"time":2045,"open":2046,"high":2047,"low":2048,"close":2049},"2025-04-30",157.98,159.27,155.4,158.8,{"symbol":5,"time":2051,"open":2052,"high":2053,"low":2054,"close":2055},"2025-04-29",160.32,160.74,157.52,160.16,{"symbol":5,"time":2057,"open":2058,"high":2059,"low":2060,"close":2061},"2025-04-28",162.43,163.15,158.6,160.61,{"symbol":5,"time":2063,"open":2064,"high":2065,"low":2066,"close":2067},"2025-04-25",165.07,166.1,161.04,161.96,{"symbol":5,"time":2069,"open":2070,"high":2071,"low":2072,"close":2073},"2025-04-24",156.15,159.59,155.79,159.28,{"symbol":5,"time":2075,"open":2076,"high":2077,"low":2078,"close":2079},"2025-04-23",155.61,157.53,153.81,155.35,{"symbol":5,"time":2081,"open":2082,"high":2083,"low":2084,"close":2085},"2025-04-22",148.89,152.19,148.54,151.47,{"symbol":5,"time":2087,"open":2088,"high":2089,"low":2090,"close":2091},"2025-04-21",148.88,148.95,146.1,147.67,{"symbol":5,"time":2093,"open":2094,"high":2095,"low":2096,"close":2097},"2025-04-17",154.29,154.68,148.5,151.16,{"symbol":5,"time":2099,"open":2100,"high":2101,"low":2102,"close":2103},"2025-04-16",153.1,155.89,151.51,153.33,{"symbol":5,"time":2105,"open":2106,"high":2107,"low":2108,"close":2109},"2025-04-15",159.13,159.65,155.21,156.31,{"symbol":5,"time":2111,"open":2112,"high":2113,"low":2114,"close":2115},"2025-04-14",160,161.72,157.56,159.07,{"symbol":5,"time":2117,"open":2012,"high":2118,"low":2119,"close":2120},"2025-04-11",157.67,152.82,157.14,{"symbol":5,"time":2122,"open":2123,"high":2124,"low":2125,"close":2119},"2025-04-10",156.54,157.72,149.93,{"symbol":5,"time":2127,"open":2128,"high":2129,"low":2130,"close":2131},"2025-04-09",144.42,159.55,143.91,158.71,{"symbol":5,"time":2133,"open":2134,"high":2135,"low":2136,"close":2137},"2025-04-08",151.22,152.24,143.03,144.7,{"symbol":5,"time":2139,"open":2140,"high":2141,"low":2142,"close":2143},"2025-04-07",141.55,152.85,140.53,146.75,{"symbol":5,"time":2145,"open":2146,"high":2147,"low":2148,"close":2149},"2025-04-04",148.01,151.07,145.38,145.6,{"symbol":5,"time":2151,"open":2152,"high":2153,"low":2154,"close":2155},"2025-04-03",151.11,152.78,150.39,150.72,{"symbol":5,"time":2157,"open":2158,"high":2159,"low":2160,"close":2161},"2025-04-02",155.15,158.41,154.7,157.04,{"symbol":5,"time":2163,"open":2164,"high":2165,"low":2164,"close":2166},"2025-04-01",153.62,158.1,157.07,{"symbol":5,"time":2168,"open":2169,"high":2170,"low":2171,"close":2172},"2025-03-31",153.11,155.54,150.66,154.64,{"symbol":5,"time":2174,"open":2175,"high":2176,"low":2177,"close":2178},"2025-03-28",160.49,161.82,153.63,154.33,{"symbol":5,"time":2180,"open":2181,"high":2182,"low":1840,"close":2183},"2025-03-27",164.63,165.42,162.24,{"symbol":5,"time":2185,"open":2186,"high":2187,"low":2188,"close":2189},"2025-03-26",169,169.61,164.84,165.06,{"symbol":5,"time":2191,"open":2192,"high":1931,"low":2193,"close":2194},"2025-03-25",168.98,168.32,170.56,{"symbol":5,"time":2196,"open":2197,"high":2193,"low":2198,"close":2199},"2025-03-24",167.07,165.14,167.68,{"symbol":5,"time":2201,"open":2202,"high":2203,"low":2204,"close":2205},"2025-03-21",161.21,164.24,160.89,163.99,{"symbol":5,"time":2207,"open":2208,"high":2209,"low":2210,"close":2211},"2025-03-20",161.57,164.89,160.96,162.8,{"symbol":5,"time":2213,"open":2214,"high":2215,"low":2216,"close":2217},"2025-03-19",161.76,165.87,161,163.89,{"symbol":5,"time":2219,"open":2220,"high":2221,"low":2222,"close":2223},"2025-03-18",163.68,164.25,156.72,160.67,{"symbol":5,"time":2225,"open":2226,"high":2227,"low":2228,"close":2229},"2025-03-17",165.03,166.3,163.67,164.29,{"symbol":5,"time":2231,"open":2232,"high":2233,"low":2234,"close":2235},"2025-03-14",163.27,166.49,162.45,165.49,{"symbol":5,"time":2237,"open":2238,"high":1834,"low":2239,"close":2240},"2025-03-13",166.04,162.11,162.76,{"symbol":5,"time":2242,"open":2243,"high":2244,"low":2245,"close":2246},"2025-03-12",166.58,167.64,163.53,167.11,{"symbol":5,"time":2248,"open":2249,"high":2250,"low":2251,"close":2252},"2025-03-11",164.91,166.75,161.37,164.04,{"symbol":5,"time":2254,"open":2255,"high":2256,"low":1957,"close":2215},"2025-03-10",168.26,168.46,{"symbol":5,"time":2258,"open":2259,"high":2260,"low":2261,"close":2262},"2025-03-07",171.26,174.97,170.27,173.86,{"symbol":5,"time":2264,"open":2265,"high":2266,"low":2267,"close":2268},"2025-03-06",170.53,174.81,170.5,172.35,{"symbol":5,"time":2270,"open":2271,"high":2272,"low":1946,"close":2273},"2025-03-05",170.52,173.78,173.02,{"symbol":5,"time":2275,"open":2276,"high":2277,"low":2278,"close":2279},"2025-03-04",166.24,173.29,165.8,170.92,{"symbol":5,"time":2281,"open":2282,"high":2283,"low":2284,"close":2285},"2025-03-03",171.93,173.37,165.93,167.01,{"symbol":5,"time":2287,"open":2288,"high":2289,"low":1835,"close":2290},"2025-02-28",168.68,170.61,170.28,{"symbol":5,"time":2292,"open":2293,"high":2294,"low":2295,"close":1964},"2025-02-27",173.99,174.56,167.94,{"symbol":5,"time":2297,"open":1799,"high":2298,"low":2299,"close":2300},"2025-02-26",176.08,171.58,172.73,{"symbol":5,"time":2302,"open":2303,"high":2304,"low":2305,"close":2306},"2025-02-25",178.04,178.74,174.69,175.42,{"symbol":5,"time":2308,"open":2309,"high":2310,"low":2311,"close":2312},"2025-02-24",181.99,183.12,178.89,179.25,{"symbol":5,"time":2314,"open":2315,"high":2316,"low":2317,"close":2318},"2025-02-21",185.15,185.34,179.08,179.66,{"symbol":5,"time":2320,"open":2321,"high":2322,"low":2323,"close":2324},"2025-02-20",184.8,185.31,182.72,184.56,{"symbol":5,"time":2326,"open":2327,"high":2328,"low":2329,"close":2330},"2025-02-19",184.07,185.46,183.59,185.27,{"symbol":5,"time":2332,"open":2333,"high":2334,"low":2335,"close":2336},"2025-02-18",185.6,185.96,181.74,183.77,{"symbol":5,"time":2338,"open":1735,"high":2339,"low":2340,"close":2341},"2025-02-14",186.4,184.32,185.23,{"symbol":5,"time":2343,"open":2340,"high":2344,"low":2345,"close":2346},"2025-02-13",186.28,183.14,186.14,{"symbol":5,"time":2348,"open":2349,"high":2350,"low":2351,"close":2352},"2025-02-12",183.22,185.11,181.83,183.61,{"symbol":5,"time":2354,"open":2355,"high":2356,"low":2357,"close":2358},"2025-02-11",185.03,186.94,184.28,185.32,{"symbol":5,"time":2360,"open":2361,"high":2362,"low":2363,"close":2364},"2025-02-10",187.35,188.2,185.86,186.47,{"symbol":5,"time":2366,"open":2367,"high":2368,"low":1744,"close":2316},"2025-02-07",191.05,191.18,{"symbol":5,"time":2370,"open":2371,"high":2372,"low":2373,"close":2374},"2025-02-06",189.5,192.1,188.72,191.6,{"symbol":5,"time":2376,"open":2377,"high":2378,"low":2379,"close":2380},"2025-02-05",191.07,192.75,188.03,191.33,{"symbol":5,"time":2382,"open":2383,"high":2384,"low":2385,"close":2386},"2025-02-04",203.39,207.05,202.81,206.38,{"symbol":5,"time":2388,"open":2389,"high":2390,"low":2391,"close":1623},"2025-02-03",200.69,203.75,200.1,{"symbol":5,"time":2393,"open":2394,"high":2395,"low":2396,"close":2397},"2025-01-31",202,205.48,201.8,204.02,{"symbol":5,"time":2399,"open":2400,"high":2401,"low":2402,"close":2403},"2025-01-30",198,201.4,197.67,200.87,{"symbol":5,"time":2405,"open":2406,"high":2407,"low":2408,"close":2409},"2025-01-29",195.56,196.79,193.43,195.41,{"symbol":5,"time":2411,"open":2378,"high":2412,"low":2413,"close":2414},"2025-01-28",195.48,190.68,195.3,{"symbol":5,"time":2416,"open":2417,"high":2418,"low":2419,"close":2420},"2025-01-27",192.41,196.88,190.73,191.81,{"symbol":5,"time":2422,"open":2423,"high":2424,"low":2400,"close":2425},"2025-01-24",198.1,200.9,200.21,{"symbol":5,"time":2427,"open":2428,"high":2429,"low":2430,"close":2431},"2025-01-23",198.14,200.3,195.2,197.98,{"symbol":5,"time":2433,"open":2434,"high":2435,"low":2436,"close":2437},"2025-01-22",199.06,200.48,197.53,198.37,{"symbol":5,"time":2439,"open":1641,"high":2440,"low":2441,"close":2442},"2025-01-21",202.29,197.87,198.05,{"symbol":5,"time":2444,"open":1690,"high":2445,"low":2446,"close":2447},"2025-01-17",197.23,193.75,196,{"symbol":5,"time":2449,"open":2450,"high":2412,"low":2451,"close":2452},"2025-01-16",194.14,192.81,192.91,{"symbol":5,"time":2454,"open":2455,"high":2456,"low":2457,"close":2458},"2025-01-15",193.09,196.36,191.86,195.55,{"symbol":5,"time":2460,"open":2461,"high":1705,"low":2462,"close":2463},"2025-01-14",191.24,188.31,189.66,{"symbol":5,"time":2465,"open":2466,"high":2368,"low":2467,"close":2468},"2025-01-13",190.07,187.36,191.01,{"symbol":5,"time":2470,"open":2471,"high":1654,"low":2472,"close":2473},"2025-01-10",194.3,190.31,192.04,{"symbol":5,"time":2475,"open":2476,"high":2477,"low":2478,"close":2479},"2025-01-08",192.57,196.29,192.38,193.95,{"symbol":5,"time":2481,"open":2482,"high":1642,"low":2483,"close":2484},"2025-01-07",197.11,194.6,195.49,{"symbol":5,"time":2486,"open":2487,"high":2488,"low":2489,"close":2490},"2025-01-06",193.98,198.22,193.85,196.87,{"symbol":5,"time":2492,"open":2493,"high":2494,"low":2495,"close":2496},"2025-01-03",191.37,193.21,189.98,191.79,{"symbol":5,"time":2498,"open":2499,"high":2500,"low":2501,"close":2502},"2025-01-02",190.65,192,187.5,189.43,{"symbol":5,"time":2504,"open":2505,"high":2506,"low":2507,"close":2508},"2024-12-31",191.08,191.96,188.51,189.3,{"symbol":5,"time":2510,"open":2511,"high":2512,"low":2513,"close":2461},"2024-12-30",189.8,192.55,189.12,{"symbol":5,"time":2515,"open":2516,"high":2517,"low":2499,"close":2518},"2024-12-27",194.95,195.32,192.76,{"symbol":5,"time":2520,"open":2521,"high":2522,"low":2523,"close":1687},"2024-12-26",195.15,196.75,194.38,{"symbol":5,"time":2525,"open":2526,"high":2527,"low":2528,"close":2527},"2024-12-24",194.84,196.11,193.78,{"symbol":5,"time":2530,"open":2531,"high":2532,"low":2533,"close":2534},"2024-12-23",192.62,195.1,190.15,194.63,{"symbol":5,"time":2536,"open":2537,"high":2538,"low":2539,"close":2540},"2024-12-20",185.78,192.89,185.22,191.41,{"symbol":5,"time":2542,"open":2543,"high":2544,"low":2545,"close":2507},"2024-12-19",191.63,193.03,188.38,{"symbol":5,"time":2547,"open":2548,"high":2549,"low":2550,"close":2551},"2024-12-18",195.22,197,187.74,188.4,{"symbol":5,"time":2553,"open":2554,"high":1648,"low":2555,"close":2556},"2024-12-17",197.25,194.98,195.42,{"symbol":5,"time":2558,"open":2559,"high":2560,"low":2531,"close":2561},"2024-12-16",192.87,199,196.66,{"symbol":5,"time":2563,"open":2468,"high":2564,"low":2565,"close":2566},"2024-12-13",192.73,189.64,189.82,{"symbol":5,"time":2568,"open":2569,"high":2570,"low":2571,"close":2506},"2024-12-12",195,195.18,191.71,{"symbol":5,"time":2573,"open":2322,"high":2574,"low":2575,"close":2576},"2024-12-11",195.61,184.85,195.4,{"symbol":5,"time":2578,"open":2579,"high":2580,"low":2581,"close":2582},"2024-12-10",182.85,186.36,181.05,185.17,{"symbol":5,"time":2584,"open":2585,"high":2586,"low":2587,"close":2588},"2024-12-09",173.96,176.26,173.65,175.37,{"symbol":5,"time":2590,"open":2591,"high":2592,"low":1932,"close":2593},"2024-12-06",172.03,175.08,174.71,{"symbol":5,"time":2595,"open":2596,"high":2597,"low":2598,"close":2599},"2024-12-05",175.36,176.06,172.33,172.64,{"symbol":5,"time":2601,"open":2602,"high":1886,"low":2603,"close":1892},"2024-12-04",171.15,171.06,{"symbol":5,"time":2605,"open":2606,"high":2607,"low":2608,"close":2609},"2024-12-03",171.49,172.68,170.85,171.34,{"symbol":5,"time":2611,"open":2612,"high":2613,"low":2614,"close":2606},"2024-12-02",168.77,172.08,168.57,{"symbol":5,"time":2616,"open":1964,"high":2617,"low":2618,"close":2619},"2024-11-29",169.43,167.16,168.95,{"symbol":5,"time":2621,"open":2186,"high":2622,"low":2623,"close":2624},"2024-11-27",169.48,168.02,169.23,{"symbol":5,"time":2626,"open":1826,"high":2627,"low":2628,"close":2629},"2024-11-26",169.82,167.58,169.12,{"symbol":5,"time":2631,"open":2632,"high":2633,"low":2634,"close":2635},"2024-11-25",166.09,168.63,165.61,167.65,{"symbol":5,"time":2637,"open":2638,"high":2639,"low":2640,"close":2641},"2024-11-22",165.85,166.46,163.9,164.76,{"symbol":5,"time":2643,"open":2644,"high":2645,"low":2646,"close":1826},"2024-11-21",173.9,174.13,163.7,{"symbol":5,"time":2648,"open":2649,"high":2650,"low":2272,"close":2651},"2024-11-20",177.34,177.68,175.98,{"symbol":5,"time":2653,"open":2654,"high":2655,"low":2656,"close":2657},"2024-11-19",173.72,178.87,173.56,178.12,{"symbol":5,"time":2659,"open":2660,"high":2661,"low":1943,"close":2662},"2024-11-18",173.42,175.44,175.3,{"symbol":5,"time":2664,"open":2665,"high":2666,"low":2667,"close":2668},"2024-11-15",173.73,174.14,171.22,172.49,{"symbol":5,"time":2670,"open":2671,"high":2672,"low":2673,"close":2674},"2024-11-14",178.28,178.82,174.32,175.58,{"symbol":5,"time":2676,"open":2677,"high":2678,"low":2679,"close":2680},"2024-11-13",180.46,180.96,178.54,178.88,{"symbol":5,"time":2682,"open":2683,"high":2684,"low":2685,"close":2686},"2024-11-12",179.82,182.49,179.39,181.62,{"symbol":5,"time":2688,"open":2689,"high":2690,"low":2691,"close":2692},"2024-11-11",178.58,180.55,178.47,180.35,{"symbol":5,"time":2694,"open":2695,"high":2696,"low":2697,"close":2698},"2024-11-08",180.65,180.9,178.08,178.35,{"symbol":5,"time":2700,"open":2701,"high":2702,"low":2703,"close":2704},"2024-11-07",177.41,181.08,177.19,180.75,{"symbol":5,"time":2706,"open":2707,"high":1862,"low":2708,"close":2709},"2024-11-06",173.8,173.5,176.51,{"symbol":5,"time":2711,"open":2617,"high":2265,"low":2712,"close":2713},"2024-11-05",168.84,169.74,{"symbol":5,"time":2715,"open":2716,"high":2717,"low":2718,"close":2719},"2024-11-04",169.93,170.73,168.01,169.24,{"symbol":5,"time":2721,"open":2722,"high":2723,"low":2724,"close":2725},"2024-11-01",170.07,172.32,168.88,171.29,{"symbol":5,"time":2727,"open":2728,"high":2729,"low":2730,"close":2731},"2024-10-31",173.13,176.82,171,171.11,{"symbol":5,"time":2733,"open":2734,"high":2735,"low":2736,"close":2737},"2024-10-30",180.68,182.02,174.06,174.46,{"symbol":5,"time":2739,"open":1974,"high":2740,"low":2741,"close":2742},"2024-10-29",170.38,167.09,169.68,{"symbol":5,"time":2744,"open":2745,"high":2745,"low":2746,"close":2747},"2024-10-28",168.75,163.95,166.72,{"symbol":5,"time":2749,"open":2228,"high":2750,"low":2751,"close":2752},"2024-10-25",165.59,163.42,165.27,{"symbol":5,"time":2754,"open":2755,"high":2756,"low":2757,"close":2030},"2024-10-24",162.83,163.33,161.01,{"symbol":5,"time":2759,"open":2641,"high":2760,"low":2761,"close":2762},"2024-10-23",165.82,161.93,162.78,{"symbol":5,"time":2764,"open":2765,"high":2766,"low":2765,"close":2198},"2024-10-22",162.98,165.77,{"symbol":5,"time":2768,"open":2769,"high":2770,"low":2771,"close":2772},"2024-10-21",162.95,164.5,162.62,164.07,{"symbol":5,"time":2774,"open":2775,"high":2776,"low":2777,"close":2751},"2024-10-18",163.19,164.71,163.08,{"symbol":5,"time":2779,"open":2780,"high":2781,"low":2240,"close":2782},"2024-10-17",165.73,166.37,162.93,{"symbol":5,"time":2784,"open":2785,"high":2278,"low":2786,"close":2787},"2024-10-16",164.53,163.74,165.16,{"symbol":5,"time":2789,"open":2790,"high":2199,"low":2181,"close":1846},"2024-10-15",165.79,{"symbol":5,"time":2792,"open":2793,"high":2794,"low":2795,"close":2796},"2024-10-14",163.64,166.23,163.4,164.96,{"symbol":5,"time":2798,"open":2799,"high":2640,"low":2800,"close":2801},"2024-10-11",162.13,161.24,163.24,{"symbol":5,"time":2803,"open":2804,"high":2805,"low":2806,"close":2807},"2024-10-10",160.87,163.07,160.4,162.08,{"symbol":5,"time":2809,"open":2810,"high":2188,"low":2811,"close":2812},"2024-10-09",163.45,159.74,161.86,{"symbol":5,"time":2814,"open":2815,"high":2816,"low":2817,"close":2818},"2024-10-08",163.94,164.73,162.87,164.38,{"symbol":5,"time":2820,"open":2821,"high":1912,"low":2822,"close":2765},"2024-10-07",167.72,162.75,{"symbol":5,"time":2824,"open":2825,"high":2826,"low":2827,"close":2828},"2024-10-04",168.06,168.23,165.48,167.06,{"symbol":5,"time":2830,"open":2831,"high":1847,"low":2832,"close":2833},"2024-10-03",164.41,163.92,165.86,{"symbol":5,"time":2835,"open":2836,"high":2837,"low":2816,"close":2833},"2024-10-02",166.42,167.52,{"symbol":5,"time":2839,"open":2840,"high":2841,"low":2842,"close":2843},"2024-10-01",167.69,169.16,164.58,166.99,{"symbol":5,"time":2845,"open":2846,"high":2847,"low":2848,"close":2638},"2024-09-30",163.32,166.15,163.26,{"symbol":5,"time":2850,"open":2851,"high":2852,"low":2853,"close":2746},"2024-09-27",162.81,165.7,162.63,{"symbol":5,"time":2855,"open":2793,"high":2016,"low":2856,"close":2857},"2024-09-26",162.28,162.73,{"symbol":5,"time":2859,"open":2860,"high":2851,"low":2043,"close":2861},"2024-09-25",161.47,161.49,{"symbol":5,"time":2863,"open":2864,"high":2865,"low":2866,"close":2867},"2024-09-24",163.03,163.22,160.69,162.29,{"symbol":5,"time":2869,"open":2870,"high":2235,"low":2871,"close":2872},"2024-09-23",164.35,161.67,161.85,{"symbol":5,"time":2874,"open":2875,"high":2876,"low":2877,"close":2878},"2024-09-20",163.5,163.73,162.06,163.59,{"symbol":5,"time":2880,"open":2881,"high":2882,"low":2883,"close":2884},"2024-09-19",163.71,163.79,161.34,162.14,{"symbol":5,"time":2886,"open":2887,"high":2888,"low":2060,"close":2889},"2024-09-18",159.86,160.5,159.81,{"symbol":5,"time":2891,"open":2892,"high":2893,"low":2894,"close":2895},"2024-09-17",159.02,160.55,158.38,159.32,{"symbol":5,"time":2897,"open":2898,"high":2899,"low":2900,"close":2901},"2024-09-16",157.31,158.25,156.6,158.06,{"symbol":5,"time":2903,"open":2904,"high":2894,"low":2108,"close":2905},"2024-09-13",155.43,157.46,{"symbol":5,"time":2907,"open":2908,"high":2909,"low":2910,"close":2911},"2024-09-12",153.8,154.82,152.65,154.69,{"symbol":5,"time":2913,"open":2914,"high":2915,"low":2916,"close":2097},"2024-09-11",149.92,151.5,147.52,{"symbol":5,"time":2918,"open":2919,"high":2920,"low":2921,"close":2922},"2024-09-10",150.45,151.27,148.34,148.66,{"symbol":5,"time":2924,"open":2925,"high":2926,"low":2927,"close":2928},"2024-09-09",152.51,153.4,147.22,148.71,{"symbol":5,"time":2930,"open":2931,"high":2932,"low":2933,"close":2934},"2024-09-06",157.3,157.83,150.55,150.92,{"symbol":5,"time":2936,"open":2937,"high":2938,"low":2939,"close":2940},"2024-09-05",156.3,159.45,155.98,157.24,{"symbol":5,"time":2942,"open":2943,"high":2944,"low":2945,"close":2946},"2024-09-04",156.66,159,155.96,156.45,{"symbol":5,"time":2948,"open":2113,"high":2872,"low":2949,"close":2950},"2024-09-03",156.48,157.36,{"symbol":5,"time":2952,"open":2771,"high":2953,"low":2954,"close":2955},"2024-08-30",163.66,161.69,163.38,{"symbol":5,"time":2957,"open":2958,"high":2959,"low":2960,"close":2961},"2024-08-29",164.31,165.97,160.25,161.78,{"symbol":5,"time":2963,"open":2964,"high":2965,"low":2966,"close":2967},"2024-08-28",165.04,165.6,161.53,162.85,{"symbol":5,"time":2969,"open":1980,"high":2970,"low":2971,"close":2972},"2024-08-27",166.44,164.46,164.68,{"symbol":5,"time":2974,"open":2975,"high":1828,"low":2971,"close":2976},"2024-08-26",166.38,166.16,{"symbol":5,"time":2978,"open":2979,"high":1914,"low":2980,"close":1976},"2024-08-23",164.72,163.83,{"symbol":5,"time":2982,"open":2983,"high":1902,"low":2984,"close":2985},"2024-08-22",167.26,163.31,163.8,{"symbol":5,"time":2987,"open":2988,"high":2989,"low":2990,"close":2638},"2024-08-21",165.15,166.85,164.67,{"symbol":5,"time":2992,"open":2993,"high":2994,"low":2995,"close":2996},"2024-08-20",166.9,168.64,166.82,167.18,{"symbol":5,"time":2998,"open":1913,"high":2999,"low":3000,"close":3001},"2024-08-19",166.69,164.26,166.67,{"symbol":5,"time":3003,"open":2860,"high":2189,"low":3004,"close":3005},"2024-08-16",161.13,162.96,{"symbol":5,"time":3007,"open":2888,"high":3008,"low":1988,"close":2043},"2024-08-15",161.64,{"symbol":5,"time":3010,"open":3011,"high":2865,"low":3012,"close":3013},"2024-08-14",162.4,157.71,160.37,{"symbol":5,"time":3015,"open":2034,"high":2816,"low":3016,"close":3017},"2024-08-13",162.97,164.16,{"symbol":5,"time":3019,"open":2870,"high":3020,"low":3021,"close":2867},"2024-08-12",164.9,161.84,{"symbol":5,"time":3023,"open":3024,"high":2882,"low":3025,"close":2228},"2024-08-09",160.01,159.06,{"symbol":5,"time":3027,"open":3028,"high":1957,"low":3029,"close":3030},"2024-08-08",160.51,160.21,162.03,{"symbol":5,"time":3032,"open":3033,"high":2765,"low":3034,"close":3035},"2024-08-07",161.25,158.47,158.94,{"symbol":5,"time":3037,"open":3038,"high":1993,"low":3039,"close":3040},"2024-08-06",159.33,156.41,158.29,{"symbol":5,"time":3042,"open":3043,"high":3044,"low":3045,"close":3046},"2024-08-05",155.5,164.43,154.93,159.25,{"symbol":5,"time":3048,"open":2970,"high":3049,"low":2990,"close":3050},"2024-08-02",168.51,166.66,{"symbol":5,"time":3052,"open":3053,"high":3054,"low":2724,"close":3055},"2024-08-01",170.25,174.05,170.76,{"symbol":5,"time":3057,"open":3058,"high":3059,"low":3060,"close":3061},"2024-07-31",173.24,174.25,170.01,171.54,{"symbol":5,"time":3063,"open":3064,"high":3065,"low":3066,"close":3067},"2024-07-30",170.24,171.23,168.44,170.29,{"symbol":5,"time":3069,"open":3070,"high":3071,"low":3072,"close":3073},"2024-07-29",168.83,170.43,167.99,169.53,{"symbol":5,"time":3075,"open":3076,"high":3077,"low":3078,"close":1987},"2024-07-26",167.15,168.09,164.06,{"symbol":5,"time":3080,"open":3081,"high":2660,"low":3082,"close":3083},"2024-07-25",172.52,167.19,167.28,{"symbol":5,"time":3085,"open":3086,"high":3087,"low":3088,"close":3089},"2024-07-24",173.6,176.19,171.82,172.63,{"symbol":5,"time":3091,"open":3092,"high":2352,"low":3093,"close":3094},"2024-07-23",182.05,181.54,181.79,{"symbol":5,"time":3096,"open":3097,"high":3098,"low":3099,"close":3100},"2024-07-22",180.59,182.7,180.23,181.67,{"symbol":5,"time":3102,"open":2680,"high":3103,"low":1868,"close":3104},"2024-07-19",180.29,177.66,{"symbol":5,"time":3106,"open":3107,"high":3108,"low":1891,"close":3109},"2024-07-18",181.93,182.5,177.69,{"symbol":5,"time":3111,"open":1747,"high":3112,"low":3113,"close":3114},"2024-07-17",183.55,179.9,181.02,{"symbol":5,"time":3116,"open":2467,"high":3117,"low":3118,"close":3119},"2024-07-16",188.68,183.37,183.92,{"symbol":5,"time":3121,"open":3122,"high":3123,"low":3122,"close":3124},"2024-07-15",184.92,188.24,186.53,{"symbol":5,"time":3126,"open":3127,"high":3128,"low":3129,"close":3130},"2024-07-12",185.08,187.11,184.49,185.07,{"symbol":5,"time":3132,"open":3133,"high":3134,"low":3127,"close":3135},"2024-07-11",189.85,190.86,185.57,{"symbol":5,"time":3137,"open":3138,"high":3139,"low":1675,"close":2368},"2024-07-10",189.15,191.75,{"symbol":5,"time":3141,"open":2472,"high":3142,"low":2373,"close":3143},"2024-07-09",191.36,188.98,{"symbol":5,"time":3145,"open":3146,"high":3147,"low":3148,"close":1675},"2024-07-08",189.9,190.17,187.78,{"symbol":5,"time":3150,"open":2363,"high":3134,"low":3151,"close":3152},"2024-07-05",185.8,190.6,{"symbol":5,"time":3154,"open":2575,"high":3155,"low":3156,"close":3157},"2024-07-03",186.09,184,185.82,{"symbol":5,"time":3159,"open":3092,"high":3135,"low":1759,"close":3160},"2024-07-02",185.24,{"symbol":5,"time":3162,"open":3163,"high":3164,"low":3165,"close":3166},"2024-07-01",183.03,183.88,181.3,182.99,{"symbol":5,"time":3168,"open":2340,"high":3169,"low":3170,"close":3171},"2024-06-28",185.13,181.96,182.15,{"symbol":5,"time":3173,"open":3174,"high":3175,"low":3176,"close":3177},"2024-06-27",184.18,186.05,184.02,185.41,{"symbol":5,"time":3179,"open":3180,"high":3181,"low":3182,"close":3164},"2024-06-26",182.63,184.51,182.48,{"symbol":5,"time":3184,"open":3185,"high":3186,"low":3187,"close":3188},"2024-06-25",179.62,184.29,179.42,184.03,{"symbol":5,"time":3190,"open":3191,"high":3192,"low":3193,"close":3194},"2024-06-24",180.16,180.89,178.67,179.22,{"symbol":5,"time":3196,"open":3197,"high":3198,"low":3199,"close":3200},"2024-06-21",177,180.85,176.61,179.63,{"symbol":5,"time":3202,"open":2588,"high":3203,"low":3204,"close":3205},"2024-06-20",177.29,174.99,176.3,{"symbol":5,"time":3207,"open":3208,"high":3209,"low":3210,"close":3211},"2024-06-18",177.14,177.39,174.1,175.09,{"symbol":5,"time":3213,"open":3214,"high":3215,"low":2266,"close":3216},"2024-06-17",175.46,178.36,177.24,{"symbol":5,"time":3218,"open":3219,"high":3220,"low":3221,"close":1762},"2024-06-14",174.22,177.06,174.15,{"symbol":5,"time":3223,"open":3224,"high":3225,"low":3226,"close":3227},"2024-06-13",176.11,176.74,174.88,175.16,{"symbol":5,"time":3229,"open":3230,"high":3231,"low":3224,"close":3232},"2024-06-12",178.25,180.41,177.79,{"symbol":5,"time":3234,"open":3235,"high":3236,"low":3237,"close":1777},"2024-06-11",176.22,176.84,173.77,{"symbol":5,"time":3239,"open":2260,"high":3220,"low":3240,"close":3241},"2024-06-10",172.76,175.01,{"symbol":5,"time":3243,"open":1793,"high":3244,"low":3245,"close":2737},"2024-06-07",177.87,174.3,{"symbol":5,"time":3247,"open":3248,"high":3249,"low":3250,"close":3251},"2024-06-06",175.9,177.15,175.75,176.73,{"symbol":5,"time":3253,"open":3254,"high":3255,"low":3256,"close":3257},"2024-06-05",175.2,176.65,173.93,175.41,{"symbol":5,"time":3259,"open":3260,"high":3261,"low":3262,"close":3263},"2024-06-04",173.28,173.85,171.89,173.79,{"symbol":5,"time":3265,"open":3266,"high":3267,"low":3268,"close":1941},"2024-06-03",172.54,174.53,171.16,{"symbol":5,"time":3270,"open":1932,"high":3271,"low":3272,"close":3273},"2024-05-31",173.06,169.44,172.5,{"symbol":5,"time":3275,"open":3254,"high":3276,"low":3277,"close":3278},"2024-05-30",175.22,171.79,172.11,{"symbol":5,"time":3280,"open":3281,"high":3236,"low":3282,"close":3248},"2024-05-29",175.43,174.72,{"symbol":5,"time":3284,"open":3285,"high":3286,"low":1892,"close":3287},"2024-05-28",174.45,177.27,176.4,{"symbol":5,"time":3289,"open":3290,"high":3291,"low":2587,"close":3204},"2024-05-24",174.98,175.77,{"symbol":5,"time":3293,"open":3294,"high":3230,"low":3295,"close":3296},"2024-05-23",177.07,172.95,173.55,{"symbol":5,"time":3298,"open":3299,"high":3249,"low":3300,"close":3301},"2024-05-22",176.64,175.21,176.38,{"symbol":5,"time":3303,"open":3304,"high":3305,"low":3306,"close":1780},"2024-05-21",176.9,178.15,175.81,{"symbol":5,"time":3308,"open":3087,"high":3309,"low":2298,"close":3310},"2024-05-20",178.77,176.92,{"symbol":5,"time":3312,"open":3313,"high":3314,"low":1822,"close":2597},"2024-05-17",174.18,176.27,{"symbol":5,"time":3316,"open":2277,"high":3317,"low":3318,"close":3313},"2024-05-16",175.12,172.69,{"symbol":5,"time":3320,"open":1931,"high":3321,"low":3322,"close":3323},"2024-05-15",172.65,170.51,172.51,{"symbol":5,"time":3325,"open":3326,"high":3327,"low":3328,"close":1900},"2024-05-14",169.77,171.25,168.8,{"symbol":5,"time":3330,"open":3000,"high":3331,"low":3332,"close":3333},"2024-05-13",169.28,164,169.14,{"symbol":5,"time":3335,"open":3336,"high":3337,"low":1977,"close":3338},"2024-05-10",168.03,169.85,168.65,{"symbol":5,"time":3340,"open":3341,"high":3342,"low":3343,"close":1947},"2024-05-09",169.39,170.69,168.18,{"symbol":5,"time":3345,"open":2186,"high":3346,"low":3347,"close":3348},"2024-05-08",170.15,168.74,169.38,{"symbol":5,"time":3350,"open":1964,"high":3351,"low":3352,"close":3327},"2024-05-07",171.76,168.39,{"symbol":5,"time":3354,"open":3355,"high":3356,"low":3357,"close":3358},"2024-05-06",167.46,168.14,166.03,168.1,{"symbol":5,"time":3360,"open":3361,"high":3362,"low":3363,"close":3364},"2024-05-03",167.56,167.96,163.05,167.24,{"symbol":5,"time":3366,"open":3367,"high":3368,"low":2217,"close":3369},"2024-05-02",164.79,166.73,166.62,{"symbol":5,"time":3371,"open":3372,"high":3373,"low":3374,"close":3375},"2024-05-01",164.3,167.12,163.09,163.86,{"symbol":5,"time":3377,"open":2634,"high":3358,"low":3378,"close":2762},"2024-04-30",162.6,{"symbol":5,"time":3380,"open":1946,"high":3381,"low":3382,"close":2847},"2024-04-29",169.55,165.21,{"symbol":5,"time":3384,"open":1892,"high":2593,"low":3385,"close":3386},"2024-04-26",169.65,171.95,{"symbol":5,"time":3388,"open":3389,"high":3390,"low":3391,"close":3392},"2024-04-25",151.33,156.49,150.87,156,{"symbol":5,"time":3394,"open":1998,"high":3395,"low":3396,"close":2106},"2024-04-24",159.57,157.17,{"symbol":5,"time":3398,"open":3399,"high":3400,"low":3401,"close":3402},"2024-04-23",156.96,158.97,156.28,158.26,{"symbol":5,"time":3404,"open":3405,"high":3406,"low":3407,"close":3401},"2024-04-22",154.31,157.64,154.06,{"symbol":5,"time":3409,"open":3410,"high":3411,"low":3412,"close":3413},"2024-04-19",156.2,156.36,152.3,154.09,{"symbol":5,"time":3415,"open":3416,"high":3417,"low":3418,"close":3419},"2024-04-18",155.34,156.94,154.62,156.01,{"symbol":5,"time":3421,"open":3422,"high":3423,"low":3424,"close":3425},"2024-04-17",155.62,157.08,154.58,155.47,{"symbol":5,"time":3427,"open":3428,"high":3429,"low":3430,"close":3431},"2024-04-16",154.19,155.65,153.43,154.4,{"symbol":5,"time":3433,"open":3434,"high":3435,"low":3436,"close":3437},"2024-04-15",158.86,159.24,154.59,154.86,{"symbol":5,"time":3439,"open":3440,"high":3441,"low":2120,"close":3442},"2024-04-12",157.96,160.22,157.73,{"symbol":5,"time":3444,"open":3445,"high":3446,"low":3447,"close":3448},"2024-04-11",156.91,159.68,156.46,159.41,{"symbol":5,"time":3450,"open":3451,"high":3452,"low":2095,"close":3453},"2024-04-10",156.21,156.61,156.14,{"symbol":5,"time":3455,"open":3456,"high":3457,"low":3458,"close":2900},"2024-04-09",156.09,158.56,155.19,{"symbol":5,"time":3460,"open":2153,"high":3461,"low":3462,"close":3463},"2024-04-08",155.27,152.61,154.85,{"symbol":5,"time":3465,"open":3466,"high":3467,"low":3468,"close":3469},"2024-04-05",150.03,153.42,149.6,152.5,{"symbol":5,"time":3471,"open":3472,"high":3473,"low":2919,"close":3474},"2024-04-04",153.5,154.77,150.53,{"symbol":5,"time":3476,"open":3477,"high":3478,"low":3479,"close":3480},"2024-04-03",153.6,155.08,152.73,154.92,{"symbol":5,"time":3482,"open":3472,"high":2160,"low":3483,"close":3484},"2024-04-02",152.15,154.56,{"symbol":5,"time":3486,"open":3487,"high":3488,"low":3489,"close":3490},"2024-04-01",150.69,155.74,150.61,155.49,{"symbol":5,"time":3492,"open":3493,"high":3494,"low":3495,"close":3496},"2024-03-28",150.85,151.43,150.17,150.93,{"symbol":5,"time":3498,"open":3499,"high":3500,"low":3501,"close":3391},"2024-03-27",151.18,151.64,148.9,{"symbol":5,"time":3503,"open":3504,"high":3505,"low":3506,"close":3507},"2024-03-26",150.22,152.26,149.98,150.67,{"symbol":5,"time":3509,"open":3510,"high":3511,"low":3512,"close":3513},"2024-03-25",149.94,150.38,147.82,150.07,{"symbol":5,"time":3515,"open":3516,"high":3517,"low":3518,"close":3519},"2024-03-22",149.12,151.58,148.98,150.77,{"symbol":5,"time":3521,"open":3522,"high":3523,"low":3524,"close":3525},"2024-03-21",149.47,150.37,146.9,147.6,{"symbol":5,"time":3527,"open":3528,"high":3529,"low":3530,"close":3531},"2024-03-20",148,148.86,146.74,148.74,{"symbol":5,"time":3533,"open":3534,"high":3535,"low":3536,"close":3537},"2024-03-19",148.16,148.79,146.08,147.03,{"symbol":5,"time":3539,"open":3540,"high":3483,"low":3541,"close":3542},"2024-03-18",148.61,147.17,147.68,{"symbol":5,"time":3544,"open":3545,"high":3546,"low":3547,"close":3548},"2024-03-15",142.5,143.18,140.03,141.18,{"symbol":5,"time":3550,"open":3551,"high":3552,"low":3553,"close":3554},"2024-03-14",141.19,143.59,140.46,143.1,{"symbol":5,"time":3556,"open":3557,"high":3558,"low":3559,"close":3560},"2024-03-13",139,141.09,138.99,139.79,{"symbol":5,"time":3562,"open":3563,"high":3564,"low":3563,"close":3565},"2024-03-12",137.03,139.38,138.5,{"symbol":5,"time":3567,"open":3568,"high":3569,"low":3568,"close":3570},"2024-03-11",136.13,139.1,137.67,{"symbol":5,"time":3572,"open":3573,"high":3574,"low":3575,"close":3576},"2024-03-08",134.21,138.09,134,135.41,{"symbol":5,"time":3578,"open":3579,"high":3580,"low":3581,"close":3582},"2024-03-07",132.79,134.94,131.61,134.38,{"symbol":5,"time":3584,"open":3585,"high":3586,"low":3587,"close":3588},"2024-03-06",133.12,133.58,130.85,131.4,{"symbol":5,"time":3590,"open":3591,"high":3592,"low":3593,"close":3594},"2024-03-05",131.88,133.24,130.67,132.67,{"symbol":5,"time":3596,"open":3597,"high":3597,"low":3598,"close":3599},"2024-03-04",135.66,131.91,133.35,{"symbol":5,"time":3601,"open":3602,"high":3603,"low":3604,"close":3605},"2024-03-01",138.43,138.87,136.92,137.14,{"symbol":5,"time":3607,"open":3608,"high":3609,"low":3610,"close":3611},"2024-02-29",137.28,138.86,136.4,138.46,{"symbol":5,"time":3613,"open":3614,"high":3615,"low":3576,"close":3616},"2024-02-28",137.9,138.01,136.38,{"symbol":5,"time":3618,"open":3619,"high":3620,"low":3621,"close":3622},"2024-02-27",138.02,139.25,137.09,138.88,{"symbol":5,"time":3624,"open":3625,"high":3626,"low":3627,"close":3628},"2024-02-26",142.14,142.44,137.39,137.57,{"symbol":5,"time":3630,"open":3631,"high":3632,"low":3633,"close":3634},"2024-02-23",143.67,144.68,143.43,143.96,{"symbol":5,"time":3636,"open":3637,"high":3638,"low":3639,"close":3640},"2024-02-22",144.93,145,142.8,144.09,{"symbol":5,"time":3642,"open":3643,"high":3644,"low":3645,"close":3646},"2024-02-21",141.45,142.69,140.68,142.55,{"symbol":5,"time":3648,"open":3649,"high":3650,"low":3651,"close":3652},"2024-02-20",139.66,142.08,139.49,141.12,{"symbol":5,"time":3654,"open":3655,"high":3656,"low":3657,"close":3658},"2024-02-16",142.99,143.19,140.14,140.52,{"symbol":5,"time":3660,"open":3661,"high":3662,"low":3553,"close":3663},"2024-02-15",143.14,143.52,142.77,{"symbol":5,"time":3665,"open":3536,"high":3666,"low":3640,"close":3667},"2024-02-14",146.52,145.94,{"symbol":5,"time":3669,"open":3670,"high":3671,"low":3672,"close":3673},"2024-02-13",144.92,146.67,143.69,145.14,{"symbol":5,"time":3675,"open":3676,"high":3677,"low":3678,"close":3679},"2024-02-12",148.42,149.34,147.37,147.53,{"symbol":5,"time":3681,"open":3682,"high":3683,"low":3684,"close":3685},"2024-02-09",146.68,149.44,146.18,149,{"symbol":5,"time":3687,"open":3688,"high":3689,"low":3690,"close":3691},"2024-02-08",145.83,146.33,145.1,145.91,{"symbol":5,"time":3693,"open":3694,"high":3695,"low":3696,"close":3697},"2024-02-07",144.76,145.62,143.93,145.54,{"symbol":5,"time":3699,"open":3700,"high":3701,"low":3656,"close":3702},"2024-02-06",144.65,145.36,144.1,{"symbol":5,"time":3704,"open":3705,"high":3706,"low":3707,"close":3708},"2024-02-05",142.82,145.47,142.78,143.68,{"symbol":5,"time":3710,"open":3711,"high":3712,"low":3713,"close":3714},"2024-02-02",139.26,142.62,136.5,142.38,{"symbol":5,"time":3716,"open":3717,"high":3718,"low":3719,"close":3720},"2024-02-01",142.12,143.06,140.79,141.16,{"symbol":5,"time":3722,"open":3723,"high":3724,"low":3725,"close":3726},"2024-01-31",143.62,144,139.87,140.1,{"symbol":5,"time":3728,"open":3729,"high":2164,"low":3730,"close":3731},"2024-01-30",152.8,151.19,151.46,{"symbol":5,"time":3733,"open":3734,"high":3735,"low":3494,"close":3736},"2024-01-29",152.06,153.78,153.51,{"symbol":5,"time":3738,"open":3739,"high":3740,"low":3741,"close":2083},"2024-01-26",151.1,152.54,151.01,{"symbol":5,"time":3743,"open":3513,"high":3744,"low":3745,"close":3746},"2024-01-25",153.05,149.54,151.87,{"symbol":5,"time":3748,"open":2084,"high":3749,"low":3750,"close":3751},"2024-01-24",149.85,148.1,148.7,{"symbol":5,"time":3753,"open":3754,"high":3755,"low":3756,"close":3757},"2024-01-23",145.89,147.18,145.5,147.04,{"symbol":5,"time":3759,"open":3760,"high":3761,"low":3762,"close":3763},"2024-01-22",147.1,148.39,145.84,145.99,{"symbol":5,"time":3765,"open":3766,"high":3767,"low":3768,"close":3769},"2024-01-19",144.74,146.45,144.38,146.38,{"symbol":5,"time":3771,"open":3772,"high":3773,"low":3774,"close":3775},"2024-01-18",142.05,144.21,141.99,143.48,{"symbol":5,"time":3777,"open":3778,"high":3779,"low":3780,"close":3781},"2024-01-17",141.35,141.84,138.9,141.47,{"symbol":5,"time":3783,"open":3784,"high":3785,"low":3643,"close":3786},"2024-01-16",142,144.35,142.49,{"symbol":5,"time":3788,"open":3789,"high":3790,"low":3791,"close":3792},"2024-01-12",142.67,143.2,141.82,142.65,{"symbol":5,"time":3794,"open":3795,"high":3796,"low":3797,"close":3650},"2024-01-11",143.49,145.22,140.64,{"symbol":5,"time":3799,"open":3800,"high":3801,"low":3802,"close":3803},"2024-01-10",141,143,140.91,142.28,{"symbol":5,"time":3805,"open":3565,"high":3806,"low":3807,"close":3808},"2024-01-09",141.49,138.15,140.95,{"symbol":5,"time":3810,"open":3811,"high":3812,"low":3813,"close":3814},"2024-01-08",136.29,139.01,136.26,138.84,{"symbol":5,"time":3816,"open":3817,"high":3818,"low":3819,"close":3820},"2024-01-05",136.75,137.16,135.15,135.73,{"symbol":5,"time":3822,"open":3823,"high":3824,"low":3825,"close":3826},"2024-01-04",138.42,139.16,136.35,136.39,{"symbol":5,"time":3828,"open":3829,"high":3830,"low":3831,"close":3832},"2024-01-03",137.25,139.63,137.08,138.92,{"symbol":5,"time":3834,"open":3835,"high":3836,"low":3837,"close":3838},"2024-01-02",138.55,139.45,136.48,138.17,{"symbol":5,"time":3840,"open":3830,"high":3841,"low":3842,"close":3843},"2023-12-29",140.36,138.78,139.69,{"symbol":5,"time":3845,"open":3846,"high":3847,"low":3848,"close":3849},"2023-12-28",140.78,141.14,139.75,140.23,{"symbol":5,"time":3851,"open":3852,"high":3650,"low":3853,"close":3854},"2023-12-27",141.59,139.89,140.37,{"symbol":5,"time":3856,"open":3852,"high":3857,"low":3551,"close":3858},"2023-12-26",142.68,141.52,{"symbol":5,"time":3860,"open":3861,"high":3774,"low":3862,"close":3806},"2023-12-22",140.77,140.71,{"symbol":5,"time":3864,"open":3651,"high":3865,"low":3866,"close":3867},"2023-12-21",140.69,139.18,140.42,{"symbol":5,"time":3869,"open":3870,"high":3871,"low":3872,"close":3873},"2023-12-20",138.97,141.7,138.07,138.34,{"symbol":5,"time":3875,"open":3876,"high":3877,"low":3878,"close":3879},"2023-12-19",136.84,137.47,136.08,136.65,{"symbol":5,"time":3881,"open":3882,"high":3883,"low":3884,"close":3885},"2023-12-18",132.63,137.15,132.43,135.8,{"symbol":5,"time":3887,"open":3888,"high":3889,"low":3890,"close":3891},"2023-12-15",131.62,133.51,131.18,132.6,{"symbol":5,"time":3893,"open":3894,"high":3895,"low":3896,"close":3897},"2023-12-14",133.38,133.72,129.69,131.94,{"symbol":5,"time":3899,"open":3894,"high":3900,"low":3901,"close":3902},"2023-12-13",133.5,131.57,132.57,{"symbol":5,"time":3904,"open":3905,"high":3906,"low":3907,"close":3908},"2023-12-12",131.81,133,131.26,132.52,{"symbol":5,"time":3910,"open":3911,"high":3912,"low":3913,"close":3914},"2023-12-11",132.38,133.34,131.36,133.29,{"symbol":5,"time":3916,"open":3917,"high":3610,"low":3918,"close":3919},"2023-12-08",134.2,134.03,134.99,{"symbol":5,"time":3921,"open":3922,"high":3923,"low":3924,"close":3925},"2023-12-07",135.04,138.56,134.7,136.93,{"symbol":5,"time":3927,"open":3928,"high":3929,"low":3930,"close":3931},"2023-12-06",131.44,131.84,129.88,130.02,{"symbol":5,"time":3933,"open":3934,"high":3935,"low":3936,"close":3937},"2023-12-05",128.95,132.14,128.25,130.99,{"symbol":5,"time":3939,"open":3930,"high":3940,"low":3941,"close":3942},"2023-12-04",130.03,127.9,129.27,{"symbol":5,"time":3944,"open":3945,"high":3946,"low":3593,"close":3945},"2023-12-01",131.86,132.11,{"symbol":5,"time":3948,"open":3949,"high":3950,"low":3951,"close":3952},"2023-11-30",135.05,135.55,131.28,132.53,{"symbol":5,"time":3954,"open":3628,"high":3955,"low":3956,"close":3919},"2023-11-29",138.29,134.84,{"symbol":5,"time":3958,"open":3878,"high":3829,"low":3959,"close":3960},"2023-11-28",135.42,137.2,{"symbol":5,"time":3962,"open":3963,"high":3823,"low":3964,"close":3965},"2023-11-27",136.03,136,136.41,{"symbol":5,"time":3967,"open":3968,"high":3969,"low":3970,"close":3971},"2023-11-24",138.03,138.13,135.99,136.69,{"symbol":5,"time":3973,"open":3877,"high":3974,"low":3877,"close":3975},"2023-11-22",139.42,138.49,{"symbol":5,"time":3977,"open":3811,"high":3978,"low":3979,"close":3980},"2023-11-21",137.18,135.96,136.97,{"symbol":5,"time":3982,"open":3983,"high":3984,"low":3985,"close":3986},"2023-11-20",133.69,136.66,133.62,136.25,{"symbol":5,"time":3988,"open":3964,"high":3989,"low":3990,"close":3991},"2023-11-17",136.06,133.65,135.31,{"symbol":5,"time":3993,"open":3994,"high":3995,"low":3996,"close":3925},"2023-11-16",135.19,137.22,134.32,{"symbol":5,"time":3998,"open":3999,"high":4000,"low":4001,"close":4002},"2023-11-15",134.87,135.03,133.57,134.62,{"symbol":5,"time":4004,"open":4005,"high":4006,"low":4007,"close":3985},"2023-11-14",134.19,135.7,133.32,{"symbol":5,"time":4009,"open":4010,"high":4011,"low":4012,"close":4013},"2023-11-13",131.78,132.59,131.25,132.09,{"symbol":5,"time":4015,"open":4016,"high":4017,"low":4018,"close":4011},"2023-11-10",130.1,132.8,129.41,{"symbol":5,"time":4020,"open":4021,"high":4022,"low":4023,"close":4024},"2023-11-09",131.96,132.55,130.07,130.24,{"symbol":5,"time":4026,"open":4027,"high":4028,"low":4029,"close":3929},"2023-11-08",130.97,132.21,130.78,{"symbol":5,"time":4031,"open":4032,"high":3598,"low":3930,"close":4027},"2023-11-07",130.71,{"symbol":5,"time":4034,"open":4035,"high":4036,"low":4037,"close":4038},"2023-11-06",129.05,130.34,128.67,130.25,{"symbol":5,"time":4040,"open":4041,"high":4042,"low":4043,"close":4044},"2023-11-03",128.02,129.53,127.86,129.1,{"symbol":5,"time":4046,"open":4047,"high":4048,"low":4049,"close":4050},"2023-11-02",128.42,128.98,126.93,127.49,{"symbol":5,"time":4052,"open":4053,"high":4054,"low":4055,"close":4056},"2023-11-01",124.07,126.49,123.72,126.45,{"symbol":5,"time":4058,"open":4059,"high":4060,"low":4061,"close":4062},"2023-10-31",125.06,125.37,122.69,124.08,{"symbol":5,"time":4064,"open":4065,"high":4066,"low":4067,"close":4068},"2023-10-30",123.21,125.4,122.75,124.46,{"symbol":5,"time":4070,"open":4071,"high":4072,"low":4073,"close":4074},"2023-10-27",122.88,123.31,120.21,122.17,{"symbol":5,"time":4076,"open":4077,"high":4078,"low":4079,"close":4080},"2023-10-26",123.27,124.33,121.27,122.28,{"symbol":5,"time":4082,"open":4083,"high":4084,"low":4085,"close":4086},"2023-10-25",128.16,128.31,125.07,125.61,{"symbol":5,"time":4088,"open":4089,"high":4090,"low":4091,"close":4092},"2023-10-24",137.83,139.36,137.42,138.81,{"symbol":5,"time":4094,"open":3922,"high":4095,"low":4096,"close":3713},"2023-10-23",137.66,133.95,{"symbol":5,"time":4098,"open":4099,"high":4100,"low":4101,"close":4102},"2023-10-20",137.33,137.87,135.08,135.6,{"symbol":5,"time":4104,"open":3565,"high":3649,"low":4105,"close":4106},"2023-10-19",137.38,137.75,{"symbol":5,"time":4108,"open":3836,"high":4109,"low":4105,"close":4110},"2023-10-18",140.72,137.96,{"symbol":5,"time":4112,"open":4113,"high":4114,"low":3978,"close":4115},"2023-10-17",138.63,139.9,139.72,{"symbol":5,"time":4117,"open":3838,"high":3830,"low":4118,"close":3569},"2023-10-16",137.99,{"symbol":5,"time":4120,"open":3564,"high":4121,"low":4122,"close":4123},"2023-10-13",140,136.62,137.36,{"symbol":5,"time":4125,"open":4126,"high":4127,"low":4128,"close":3870},"2023-10-12",141.05,141.22,138.26,{"symbol":5,"time":4130,"open":4131,"high":4132,"low":4131,"close":4133},"2023-10-11",138.58,141.11,140.55,{"symbol":5,"time":4135,"open":3565,"high":4115,"low":4099,"close":4136},"2023-10-10",138.06,{"symbol":5,"time":4138,"open":4139,"high":4140,"low":4141,"close":3823},"2023-10-09",136.94,138.94,135.61,{"symbol":5,"time":4143,"open":4144,"high":4145,"low":4144,"close":4146},"2023-10-06",134.01,138.16,137.58,{"symbol":5,"time":4148,"open":4149,"high":4150,"low":4151,"close":4149},"2023-10-05",135.07,135.49,133.45,{"symbol":5,"time":4153,"open":3579,"high":4154,"low":3952,"close":4155},"2023-10-04",135.57,135.24,{"symbol":5,"time":4157,"open":4158,"high":4159,"low":3929,"close":3884},"2023-10-03",133.94,134.26,{"symbol":5,"time":4161,"open":4162,"high":4163,"low":4164,"close":4165},"2023-10-02",131.21,134.42,131.17,134.17,{"symbol":5,"time":4167,"open":4168,"high":4169,"low":4170,"close":4171},"2023-09-29",133.28,134.05,130.36,130.86,{"symbol":5,"time":4173,"open":4174,"high":4175,"low":4176,"close":4177},"2023-09-28",129.84,133.3,129.79,132.31,{"symbol":5,"time":4179,"open":4180,"high":4181,"low":4180,"close":4182},"2023-09-27",128.57,130.9,130.54,{"symbol":5,"time":4184,"open":4185,"high":4170,"low":4186,"close":4180},"2023-09-26",129.77,127.22,{"symbol":5,"time":4188,"open":4189,"high":4164,"low":4190,"close":4191},"2023-09-25",129.83,128.96,131.11,{"symbol":5,"time":4193,"open":4194,"high":4195,"low":4196,"close":4038},"2023-09-22",130.76,132.03,129.6,{"symbol":5,"time":4198,"open":3928,"high":4199,"low":4023,"close":4200},"2023-09-21",132.23,130.44,[4202,4208,4213,4218,4223,4228,4233,4238,4243,4248,4253,4258,4263,4268,4272,4277,4282,4287,4292,4297,4302,4305,4310,4314,4319,4324,4329,4334,4339,4344,4349,4354,4359,4364,4369,4374,4379,4384,4389,4394,4399,4404,4409,4414,4419,4424,4429,4434,4439,4444,4449,4454,4459,4464,4468,4473,4477,4482,4487,4491,4495,4500,4505,4510,4515,4520,4525,4530,4535,4540,4545,4550,4554,4559,4564,4568,4573,4578,4582,4587,4592,4597,4602,4607,4612,4617,4621,4626,4631,4636,4640,4644,4649,4654,4658,4663,4668,4673,4678,4683,4688,4693,4698,4703,4708,4713,4718,4722,4727,4732,4737,4742,4747,4752,4757,4762,4767,4772,4777,4782,4787,4792,4797,4802,4807,4812,4817,4822,4827,4832,4837,4842,4847,4852,4857,4862,4867,4872,4877,4882,4887,4892,4897,4902,4907,4912,4917,4922,4927,4932,4937,4941,4946,4951,4956,4961,4966,4971,4976,4980,4985,4989,4994,4999,5004,5009,5014,5019,5023,5026,5031,5036,5040,5044,5047,5051,5055,5060,5063,5068,5073,5078,5083,5087,5092,5097,5101,5105,5109,5114,5119,5124,5128,5133,5137,5142,5147,5152,5157,5162,5166,5171,5176,5181,5186,5191,5196,5201,5206,5210,5214,5219,5222,5227,5232,5237,5242,5246,5248,5252,5257,5262,5266,5271,5275,5280,5285,5290,5293,5298,5303,5308,5313,5316,5321,5326,5331,5335,5340,5344,5349,5353,5358,5363,5368,5373,5378,5383,5388,5392,5396,5400,5405,5410,5415,5420,5425,5430,5435,5440,5445,5449,5454,5459,5464,5469,5473],{"symbol":4203,"time":26,"open":4204,"high":4205,"low":4206,"close":4207},"SPY",761.31,762,757.97,761.69,{"symbol":4203,"time":32,"open":4209,"high":4210,"low":4211,"close":4212},763.15,763.57,759.96,762.6,{"symbol":4203,"time":38,"open":4214,"high":4215,"low":4216,"close":4217},759.5,761.67,749.6,754.05,{"symbol":4203,"time":44,"open":4219,"high":4220,"low":4221,"close":4222},760.12,760.35,756.15,757.39,{"symbol":4203,"time":50,"open":4224,"high":4225,"low":4226,"close":4227},759,763.52,757.93,760.88,{"symbol":4203,"time":56,"open":4229,"high":4230,"low":4231,"close":4232},764.72,766.38,763.6,764.29,{"symbol":4203,"time":61,"open":4234,"high":4235,"low":4236,"close":4237},758.03,760.11,756.64,757.83,{"symbol":4203,"time":67,"open":4239,"high":4240,"low":4241,"close":4242},764.08,764.47,760.94,762.4,{"symbol":4203,"time":73,"open":4244,"high":4245,"low":4246,"close":4247},769.07,769.7,765.14,765.96,{"symbol":4203,"time":79,"open":4249,"high":4250,"low":4251,"close":4252},772.01,772.87,769,770.19,{"symbol":4203,"time":85,"open":4254,"high":4255,"low":4256,"close":4257},767.9,774.03,767.45,773.17,{"symbol":4203,"time":91,"open":4259,"high":4260,"low":4261,"close":4262},762.45,766.43,761.73,765.16,{"symbol":4203,"time":97,"open":4264,"high":4265,"low":4266,"close":4267},762.01,764.67,759.48,761.78,{"symbol":4203,"time":103,"open":4269,"high":4270,"low":4229,"close":4271},767.33,768,767.05,{"symbol":4203,"time":109,"open":4273,"high":4274,"low":4275,"close":4276},771.76,775.3,768.31,769.35,{"symbol":4203,"time":115,"open":4278,"high":4279,"low":4280,"close":4281},768.5,772.36,767.16,771.1,{"symbol":4203,"time":121,"open":4283,"high":4284,"low":4285,"close":4286},764.73,767.35,763.93,766.08,{"symbol":4203,"time":127,"open":4288,"high":4289,"low":4290,"close":4291},766.16,766.78,763.05,765.91,{"symbol":4203,"time":133,"open":4293,"high":4294,"low":4295,"close":4296},764.78,765.22,762.08,763.47,{"symbol":4203,"time":139,"open":4298,"high":4299,"low":4300,"close":4301},766.05,767.85,764.17,765.72,{"symbol":4203,"time":145,"open":4247,"high":4303,"low":4304,"close":4212},768.15,762.04,{"symbol":4203,"time":151,"open":4306,"high":4307,"low":4308,"close":4309},770.36,772.47,768.1,769.06,{"symbol":4203,"time":157,"open":4311,"high":4312,"low":4313,"close":4256},768.7,769.5,766.92,{"symbol":4203,"time":163,"open":4315,"high":4316,"low":4317,"close":4318},776.18,776.78,772.51,772.67,{"symbol":4203,"time":169,"open":4320,"high":4321,"low":4322,"close":4323},778.54,778.8,775.43,776.34,{"symbol":4203,"time":174,"open":4325,"high":4326,"low":4327,"close":4328},774.87,779.37,774.11,777.88,{"symbol":4203,"time":180,"open":4330,"high":4331,"low":4332,"close":4333},774.71,774.9,771.28,772.49,{"symbol":4203,"time":186,"open":4335,"high":4336,"low":4337,"close":4338},774.53,774.61,769.2,770.56,{"symbol":4203,"time":192,"open":4340,"high":4341,"low":4342,"close":4343},772.6,775.05,771.62,773.03,{"symbol":4203,"time":198,"open":4345,"high":4346,"low":4347,"close":4348},771.02,773.92,769.61,773.26,{"symbol":4203,"time":204,"open":4350,"high":4351,"low":4352,"close":4353},770.21,771.82,767.46,768.56,{"symbol":4203,"time":210,"open":4355,"high":4356,"low":4357,"close":4358},775.85,776.85,769.51,769.79,{"symbol":4203,"time":216,"open":4360,"high":4361,"low":4362,"close":4363},760.63,773.41,760.52,771.33,{"symbol":4203,"time":222,"open":4365,"high":4366,"low":4367,"close":4368},749.44,758.58,748.8,757.67,{"symbol":4203,"time":228,"open":4370,"high":4371,"low":4372,"close":4373},744.68,748.9,737.68,747.03,{"symbol":4203,"time":233,"open":4375,"high":4376,"low":4377,"close":4378},736.05,742.45,734.59,741.69,{"symbol":4203,"time":239,"open":4380,"high":4381,"low":4382,"close":4383},739.97,742.68,729.1,729.46,{"symbol":4203,"time":245,"open":4385,"high":4386,"low":4387,"close":4388},739.19,742.79,735.98,740.86,{"symbol":4203,"time":250,"open":4390,"high":4391,"low":4392,"close":4393},744.91,745.53,735.87,739.09,{"symbol":4203,"time":256,"open":4395,"high":4396,"low":4397,"close":4398},738.51,743.72,737.29,738.93,{"symbol":4203,"time":262,"open":4400,"high":4401,"low":4402,"close":4403},739.37,742.56,735.21,738.18,{"symbol":4203,"time":268,"open":4405,"high":4406,"low":4407,"close":4408},746.62,750.02,746.37,747.41,{"symbol":4203,"time":274,"open":4410,"high":4411,"low":4412,"close":4413},746.29,749.04,744.18,748.28,{"symbol":4203,"time":279,"open":4415,"high":4416,"low":4417,"close":4418},747.06,748.73,741.51,742.09,{"symbol":4203,"time":285,"open":4420,"high":4421,"low":4422,"close":4423},742.08,747.29,740.8,743.29,{"symbol":4203,"time":291,"open":4425,"high":4426,"low":4427,"close":4428},752.76,754.57,747.88,750.72,{"symbol":4203,"time":297,"open":4430,"high":4431,"low":4432,"close":4433},754.24,755.58,750.2,754.81,{"symbol":4203,"time":303,"open":4435,"high":4436,"low":4437,"close":4438},750.91,753.34,748.66,751.83,{"symbol":4203,"time":309,"open":4440,"high":4441,"low":4442,"close":4443},752.47,753.91,748,749.17,{"symbol":4203,"time":315,"open":4445,"high":4446,"low":4447,"close":4448},752.05,755.42,748.1,754.95,{"symbol":4203,"time":321,"open":4450,"high":4451,"low":4452,"close":4453},747.35,751.97,745.59,751.71,{"symbol":4203,"time":327,"open":4455,"high":4456,"low":4457,"close":4458},743.16,746.15,739.51,745.4,{"symbol":4203,"time":333,"open":4460,"high":4461,"low":4462,"close":4463},750.22,750.96,745.21,747.71,{"symbol":4203,"time":339,"open":4465,"high":4466,"low":4408,"close":4467},748.74,752.41,751.28,{"symbol":4203,"time":345,"open":4469,"high":4470,"low":4471,"close":4472},747.4,751.31,740.03,744.78,{"symbol":4203,"time":351,"open":4474,"high":4365,"low":4475,"close":4476},745,742.38,745.76,{"symbol":4203,"time":357,"open":4478,"high":4479,"low":4480,"close":4481},741.29,748.02,740.89,746.77,{"symbol":4203,"time":363,"open":4483,"high":4484,"low":4485,"close":4486},736.53,741.56,732.09,741,{"symbol":4203,"time":368,"open":4488,"high":4483,"low":4489,"close":4490},728.95,716.58,728.99,{"symbol":4203,"time":373,"open":4492,"high":4400,"low":4493,"close":4494},738.91,729.6,734.3,{"symbol":4203,"time":379,"open":4496,"high":4497,"low":4498,"close":4499},735.17,739.95,730.84,733.24,{"symbol":4203,"time":384,"open":4501,"high":4502,"low":4503,"close":4504},733.81,739.63,732.3,733.58,{"symbol":4203,"time":390,"open":4506,"high":4507,"low":4508,"close":4509},747.7,750.18,743.13,744.39,{"symbol":4203,"time":396,"open":4511,"high":4512,"low":4513,"close":4514},747.76,748.23,743.86,746.74,{"symbol":4203,"time":402,"open":4516,"high":4517,"low":4518,"close":4519},751.29,752.15,739.22,740.96,{"symbol":4203,"time":408,"open":4521,"high":4522,"low":4523,"close":4524},754.55,755.44,749.88,750.33,{"symbol":4203,"time":414,"open":4526,"high":4527,"low":4528,"close":4529},751.85,756.68,751.76,754.83,{"symbol":4203,"time":419,"open":4531,"high":4532,"low":4533,"close":4534},740.71,744.44,735.03,741.75,{"symbol":4203,"time":424,"open":4536,"high":4537,"low":4538,"close":4539},728.76,740,724.41,737.76,{"symbol":4203,"time":429,"open":4541,"high":4542,"low":4543,"close":4544},733.39,738.38,725.33,725.43,{"symbol":4203,"time":435,"open":4546,"high":4547,"low":4548,"close":4549},743.63,746.9,722.59,737.05,{"symbol":4203,"time":441,"open":4551,"high":4552,"low":4553,"close":4518},743.36,745.34,738.19,{"symbol":4203,"time":447,"open":4555,"high":4556,"low":4557,"close":4558},752.31,752.82,735.53,737.55,{"symbol":4203,"time":452,"open":4560,"high":4561,"low":4562,"close":4563},752.1,758.31,751.47,757.09,{"symbol":4203,"time":456,"open":4565,"high":4566,"low":4567,"close":4430},758.15,758.8,753.57,{"symbol":4203,"time":462,"open":4569,"high":4570,"low":4571,"close":4572},757.03,760.4,756.75,759.57,{"symbol":4203,"time":468,"open":4574,"high":4575,"low":4576,"close":4577},755.36,760.28,754.69,758.54,{"symbol":4203,"time":474,"open":4579,"high":4580,"low":4576,"close":4581},755.9,758.08,756.48,{"symbol":4203,"time":479,"open":4583,"high":4584,"low":4585,"close":4586},750.25,755.15,749.23,754.6,{"symbol":4203,"time":485,"open":4588,"high":4589,"low":4590,"close":4591},750.88,751.38,748.22,750.46,{"symbol":4203,"time":491,"open":4593,"high":4594,"low":4595,"close":4596},750.01,752.13,748.37,750.59,{"symbol":4203,"time":497,"open":4598,"high":4599,"low":4600,"close":4601},746.24,748.94,744.48,745.64,{"symbol":4203,"time":503,"open":4603,"high":4604,"low":4605,"close":4606},738.64,744.87,737.03,742.72,{"symbol":4203,"time":509,"open":4608,"high":4609,"low":4610,"close":4611},735.71,741.87,733.89,741.25,{"symbol":4203,"time":515,"open":4613,"high":4614,"low":4615,"close":4616},734.78,737.65,731.53,733.73,{"symbol":4203,"time":520,"open":4618,"high":4619,"low":4541,"close":4620},739.83,741.42,738.65,{"symbol":4203,"time":526,"open":4622,"high":4623,"low":4624,"close":4625},741.79,743.46,737.96,739.17,{"symbol":4203,"time":532,"open":4627,"high":4628,"low":4629,"close":4630},743.65,749.53,743.56,748.17,{"symbol":4203,"time":538,"open":4632,"high":4633,"low":4634,"close":4635},738.47,743.91,735.47,742.31,{"symbol":4203,"time":544,"open":4637,"high":4638,"low":4639,"close":4403},736.89,738.84,731.83,{"symbol":4203,"time":549,"open":4641,"high":4642,"low":4641,"close":4643},736.45,740.79,739.3,{"symbol":4203,"time":555,"open":4645,"high":4646,"low":4647,"close":4648},734.93,738.08,734.57,737.62,{"symbol":4203,"time":561,"open":4650,"high":4651,"low":4652,"close":4653},735.05,736.13,729.75,731.58,{"symbol":4203,"time":567,"open":4655,"high":4377,"low":4656,"close":4657},728.16,727.82,733.83,{"symbol":4203,"time":573,"open":4659,"high":4660,"low":4661,"close":4662},721.77,725.04,721.49,723.77,{"symbol":4203,"time":579,"open":4664,"high":4665,"low":4666,"close":4667},720.07,722.12,714.99,718.01,{"symbol":4203,"time":585,"open":4669,"high":4670,"low":4671,"close":4672},721.25,724.87,720.47,720.65,{"symbol":4203,"time":591,"open":4674,"high":4675,"low":4676,"close":4677},714.63,719.79,710.45,718.66,{"symbol":4203,"time":597,"open":4679,"high":4680,"low":4681,"close":4682},711,712.2,708.37,711.58,{"symbol":4203,"time":602,"open":4684,"high":4685,"low":4686,"close":4687},711.82,712.88,709.25,711.69,{"symbol":4203,"time":608,"open":4689,"high":4690,"low":4691,"close":4692},713.17,715.63,712.3,715.17,{"symbol":4203,"time":614,"open":4694,"high":4695,"low":4696,"close":4697},710.75,714.47,709.01,713.94,{"symbol":4203,"time":620,"open":4699,"high":4700,"low":4701,"close":4702},709.5,712.36,702.28,708.45,{"symbol":4203,"time":626,"open":4704,"high":4705,"low":4706,"close":4707},709.15,711.45,708.22,711.21,{"symbol":4203,"time":632,"open":4709,"high":4710,"low":4711,"close":4712},710.28,711.28,702.64,704.08,{"symbol":4203,"time":638,"open":4714,"high":4715,"low":4716,"close":4717},708.78,709.91,706.14,708.72,{"symbol":4203,"time":644,"open":4716,"high":4719,"low":4720,"close":4721},712.39,705.76,710.14,{"symbol":4203,"time":650,"open":4723,"high":4724,"low":4725,"close":4726},701.06,702.78,698.53,701.66,{"symbol":4203,"time":656,"open":4728,"high":4729,"low":4730,"close":4731},695.26,700.28,694.2,699.94,{"symbol":4203,"time":661,"open":4733,"high":4734,"low":4735,"close":4736},687.69,694.58,687.66,694.46,{"symbol":4203,"time":667,"open":4738,"high":4739,"low":4740,"close":4741},677.41,686.3,676.58,686.1,{"symbol":4203,"time":673,"open":4743,"high":4744,"low":4745,"close":4746},681.32,682.03,678.45,679.46,{"symbol":4203,"time":679,"open":4748,"high":4749,"low":4750,"close":4751},674.84,681.16,673.77,679.91,{"symbol":4203,"time":685,"open":4753,"high":4754,"low":4755,"close":4756},676.39,677.08,671.46,676.01,{"symbol":4203,"time":690,"open":4758,"high":4759,"low":4760,"close":4761},656.65,659.61,651.06,659.22,{"symbol":4203,"time":696,"open":4763,"high":4764,"low":4765,"close":4766},655.86,659.72,655.52,658.93,{"symbol":4203,"time":702,"open":4768,"high":4769,"low":4770,"close":4771},646.42,658.2,645.11,655.83,{"symbol":4203,"time":708,"open":4773,"high":4774,"low":4775,"close":4776},653.9,658.52,653,655.24,{"symbol":4203,"time":714,"open":4778,"high":4779,"low":4780,"close":4781},638.94,651.54,637.98,650.34,{"symbol":4203,"time":720,"open":4783,"high":4784,"low":4785,"close":4786},640.11,640.37,629.28,631.97,{"symbol":4203,"time":725,"open":4788,"high":4789,"low":4790,"close":4791},642.5,642.66,633.11,634.09,{"symbol":4203,"time":731,"open":4793,"high":4794,"low":4795,"close":4796},652.06,654.85,644.82,645.09,{"symbol":4203,"time":737,"open":4798,"high":4799,"low":4800,"close":4801},658.67,660.89,654.24,656.82,{"symbol":4203,"time":743,"open":4803,"high":4804,"low":4805,"close":4806},651.32,657.03,649.88,653.18,{"symbol":4203,"time":749,"open":4808,"high":4809,"low":4810,"close":4811},658.07,662.62,653.94,655.38,{"symbol":4203,"time":755,"open":4813,"high":4814,"low":4815,"close":4816},656.51,656.69,644.72,648.57,{"symbol":4203,"time":760,"open":4818,"high":4819,"low":4820,"close":4821},656.97,662.98,655.17,659.8,{"symbol":4203,"time":766,"open":4823,"high":4824,"low":4825,"close":4826},668.36,669.72,661.19,661.43,{"symbol":4203,"time":772,"open":4828,"high":4829,"low":4830,"close":4831},672.39,674.44,669.7,670.79,{"symbol":4203,"time":778,"open":4833,"high":4834,"low":4835,"close":4836},668.38,672.07,667.12,669.03,{"symbol":4203,"time":784,"open":4838,"high":4839,"low":4840,"close":4841},669.27,672.34,661.36,662.29,{"symbol":4203,"time":789,"open":4843,"high":4844,"low":4845,"close":4846},671.16,671.65,665.87,666.06,{"symbol":4203,"time":795,"open":4848,"high":4849,"low":4850,"close":4851},677.58,680.08,673.34,676.33,{"symbol":4203,"time":800,"open":4853,"high":4854,"low":4855,"close":4856},677.72,683.36,674.76,677.18,{"symbol":4203,"time":806,"open":4858,"high":4859,"low":4860,"close":4861},666.39,679.92,662.39,678.27,{"symbol":4203,"time":812,"open":4863,"high":4864,"low":4865,"close":4866},673.41,676.11,669.76,672.38,{"symbol":4203,"time":817,"open":4868,"high":4869,"low":4870,"close":4871},682.08,685.53,675.61,681.31,{"symbol":4203,"time":823,"open":4873,"high":4874,"low":4875,"close":4876},681.63,687.09,679.62,685.13,{"symbol":4203,"time":829,"open":4878,"high":4879,"low":4880,"close":4881},675.06,682.61,669.66,680.33,{"symbol":4203,"time":835,"open":4883,"high":4884,"low":4885,"close":4886},678.7,688.62,678.02,686.38,{"symbol":4203,"time":841,"open":4888,"high":4889,"low":4890,"close":4891},683.09,686.86,681.64,685.99,{"symbol":4203,"time":847,"open":4893,"high":4894,"low":4895,"close":4896},693.28,693.3,684.35,689.3,{"symbol":4203,"time":852,"open":4898,"high":4899,"low":4900,"close":4901},690.18,693.68,690.1,693.15,{"symbol":4203,"time":858,"open":4903,"high":4904,"low":4905,"close":4906},681.9,688.35,680,687.35,{"symbol":4203,"time":864,"open":4908,"high":4909,"low":4910,"close":4911},687.83,690,680.37,682.39,{"symbol":4203,"time":870,"open":4913,"high":4914,"low":4915,"close":4916},682.32,690.06,681.73,689.43,{"symbol":4203,"time":876,"open":4918,"high":4919,"low":4920,"close":4921},683.84,686.18,681.55,684.48,{"symbol":4203,"time":881,"open":4923,"high":4924,"low":4925,"close":4926},684.02,689.15,682.83,686.29,{"symbol":4203,"time":887,"open":4928,"high":4929,"low":4930,"close":4931},680.14,684.94,675.78,682.85,{"symbol":4203,"time":892,"open":4933,"high":4934,"low":4935,"close":4936},681.69,686.28,677.52,681.75,{"symbol":4203,"time":898,"open":4938,"high":4939,"low":4910,"close":4940},694.24,695.35,681.27,{"symbol":4203,"time":904,"open":4942,"high":4943,"low":4944,"close":4945},696.39,697.14,689.18,691.96,{"symbol":4203,"time":910,"open":4947,"high":4948,"low":4949,"close":4950},694.95,696.54,691.66,692.12,{"symbol":4203,"time":916,"open":4952,"high":4953,"low":4954,"close":4955},689.42,695.87,688.34,693.95,{"symbol":4203,"time":922,"open":4957,"high":4958,"low":4959,"close":4960},681.46,692.31,680.85,690.62,{"symbol":4203,"time":928,"open":4962,"high":4963,"low":4964,"close":4965},680.94,683.69,675.79,677.62,{"symbol":4203,"time":934,"open":4967,"high":4968,"low":4969,"close":4970},690.35,691.45,681.76,686.19,{"symbol":4203,"time":940,"open":4972,"high":4973,"low":4974,"close":4975},696.21,696.96,684.03,689.53,{"symbol":4203,"time":946,"open":4977,"high":4978,"low":4952,"close":4979},689.58,696.93,695.41,{"symbol":4203,"time":952,"open":4981,"high":4982,"low":4983,"close":4984},691.79,694.21,687.12,691.97,{"symbol":4203,"time":955,"open":4942,"high":4986,"low":4987,"close":4988},697.06,684.83,694.04,{"symbol":4203,"time":961,"open":4990,"high":4991,"low":4992,"close":4993},697.05,697.84,693.94,695.42,{"symbol":4203,"time":967,"open":4995,"high":4996,"low":4997,"close":4998},694.18,696.53,693.57,695.49,{"symbol":4203,"time":973,"open":5000,"high":5001,"low":5002,"close":5003},690.49,694.13,689.92,692.73,{"symbol":4203,"time":978,"open":5005,"high":5006,"low":5007,"close":5008},688.15,690.96,687.16,689.23,{"symbol":4203,"time":984,"open":5010,"high":5011,"low":5012,"close":5013},689.85,691.13,686.92,688.98,{"symbol":4203,"time":990,"open":5015,"high":5016,"low":5017,"close":5018},679.65,688.74,678.13,685.4,{"symbol":4203,"time":996,"open":5020,"high":5021,"low":5022,"close":4848},681.49,684.77,676.57,{"symbol":4203,"time":1002,"open":5024,"high":5025,"low":4900,"close":4949},693.66,694.25,{"symbol":4203,"time":1007,"open":5027,"high":5028,"low":5029,"close":5030},694.57,695.45,691.25,692.24,{"symbol":4203,"time":1011,"open":5032,"high":5033,"low":5034,"close":5035},691,691.72,686.04,690.36,{"symbol":4203,"time":1016,"open":4998,"high":5037,"low":5038,"close":5039},696.09,691.35,693.77,{"symbol":4203,"time":1022,"open":5041,"high":5037,"low":5042,"close":5043},690.68,690.63,695.16,{"symbol":4203,"time":1028,"open":5042,"high":5045,"low":4944,"close":5046},695.31,694.07,{"symbol":4203,"time":1033,"open":5048,"high":4960,"low":5049,"close":5050},688.82,687.49,689.51,{"symbol":4203,"time":1039,"open":5052,"high":5053,"low":5054,"close":4977},692.19,693.96,689.32,{"symbol":4203,"time":1045,"open":5056,"high":5057,"low":5058,"close":5059},687.93,692.32,687.78,691.81,{"symbol":4203,"time":1051,"open":5061,"high":4916,"low":4886,"close":5062},686.54,687.72,{"symbol":4203,"time":1057,"open":5064,"high":5065,"low":5066,"close":5067},685.71,686.87,679.82,683.17,{"symbol":4203,"time":1063,"open":5069,"high":5070,"low":5071,"close":5072},687.14,687.36,681.71,681.92,{"symbol":4203,"time":1069,"open":5074,"high":5075,"low":5076,"close":5077},687.45,688.56,686.58,687.01,{"symbol":4203,"time":1075,"open":5079,"high":5080,"low":5081,"close":5082},687.54,689.2,686.07,687.85,{"symbol":4203,"time":1081,"open":5084,"high":4949,"low":5085,"close":5086},690.64,689.27,690.31,{"symbol":4203,"time":1087,"open":5088,"high":5089,"low":5090,"close":5091},687.95,690.83,687.8,690.38,{"symbol":4203,"time":1093,"open":5093,"high":5094,"low":5095,"close":5096},683.92,688.2,683.87,687.96,{"symbol":4203,"time":1099,"open":5098,"high":5099,"low":5100,"close":4987},683.94,685.36,680.59,{"symbol":4203,"time":1105,"open":5102,"high":5103,"low":5104,"close":5100},676.59,681.09,676.47,{"symbol":4203,"time":1111,"open":5106,"high":5107,"low":5108,"close":5104},677.6,680.74,674.9,{"symbol":4203,"time":1117,"open":5110,"high":5111,"low":5112,"close":5113},679.89,680.44,671.2,671.4,{"symbol":4203,"time":1123,"open":5115,"high":5116,"low":5117,"close":5118},679.23,681.08,674.98,678.87,{"symbol":4203,"time":1129,"open":5120,"high":5121,"low":5122,"close":5123},685.74,685.76,679.25,680.73,{"symbol":4203,"time":1134,"open":5125,"high":5126,"low":5127,"close":4969},688.17,688.88,679.17,{"symbol":4203,"time":1139,"open":5129,"high":5130,"low":5131,"close":5132},685.14,689.25,682.17,689.17,{"symbol":4203,"time":1145,"open":5134,"high":5135,"low":4871,"close":5136},682.56,688.97,687.57,{"symbol":4203,"time":1150,"open":5138,"high":5139,"low":5140,"close":5141},683.15,685.39,682.59,683.04,{"symbol":4203,"time":1155,"open":5143,"high":5144,"low":5145,"close":5146},686.59,686.64,681.57,683.63,{"symbol":4203,"time":1161,"open":5148,"high":5149,"low":5150,"close":5151},685.47,688.39,684.58,685.69,{"symbol":4203,"time":1167,"open":5153,"high":5154,"low":5155,"close":5156},685.3,685.37,681.34,684.39,{"symbol":4203,"time":1173,"open":5158,"high":5159,"low":5160,"close":5161},680.57,684.91,679.69,683.89,{"symbol":4203,"time":1179,"open":5072,"high":5163,"low":5164,"close":5165},683.82,679.33,681.53,{"symbol":4203,"time":1185,"open":5167,"high":5168,"low":5169,"close":5170},678.81,682.99,678.74,680.27,{"symbol":4203,"time":1191,"open":5172,"high":5173,"low":5174,"close":5175},680.86,683.67,680.5,683.39,{"symbol":4203,"time":1197,"open":5177,"high":5178,"low":5179,"close":5180},677.63,681.7,676.72,679.68,{"symbol":4203,"time":1202,"open":5182,"high":5183,"low":5184,"close":5185},668.63,676.21,664.48,675.02,{"symbol":4203,"time":1208,"open":5187,"high":5188,"low":5189,"close":5190},662.69,670.06,661.59,668.73,{"symbol":4203,"time":1213,"open":5192,"high":5193,"low":5194,"close":5195},655.05,664.55,650.85,659.03,{"symbol":4203,"time":1219,"open":5197,"high":5198,"low":5199,"close":5200},672.91,675.56,651.89,652.53,{"symbol":4203,"time":1224,"open":5202,"high":5203,"low":5204,"close":5205},660.78,667.34,658.75,662.63,{"symbol":4203,"time":1230,"open":5207,"high":5208,"low":4763,"close":5209},662.1,665.12,660.08,{"symbol":4203,"time":1236,"open":4830,"high":5211,"low":5212,"close":5213},673.71,662.17,665.67,{"symbol":4203,"time":1242,"open":5215,"high":5216,"low":5217,"close":5218},665.38,675.66,663.27,671.93,{"symbol":4203,"time":1248,"open":5174,"high":5172,"low":5220,"close":5221},670.52,672.04,{"symbol":4203,"time":1254,"open":5223,"high":5224,"low":5225,"close":5226},684.79,684.96,680.95,683.38,{"symbol":4203,"time":1260,"open":5228,"high":5229,"low":5230,"close":5231},679.95,683.57,678.73,683,{"symbol":4203,"time":1266,"open":5233,"high":5234,"low":5235,"close":5236},677.24,682.18,675.03,681.44,{"symbol":4203,"time":1272,"open":5238,"high":5239,"low":5240,"close":5241},667.91,671.08,661.21,670.97,{"symbol":4203,"time":1278,"open":5104,"high":5243,"low":5244,"close":5245},677.38,668.72,670.31,{"symbol":4203,"time":1284,"open":5117,"high":5172,"low":5247,"close":4848},674.17,{"symbol":4203,"time":1290,"open":4864,"high":5249,"low":5250,"close":5251},679.96,674.58,675.24,{"symbol":4203,"time":1296,"open":5253,"high":5254,"low":5255,"close":5256},685.67,685.8,679.94,683.34,{"symbol":4203,"time":1302,"open":5258,"high":5259,"low":5260,"close":5261},685.04,685.08,679.24,682.06,{"symbol":4203,"time":1307,"open":5263,"high":5264,"low":5265,"close":5265},683.9,685.94,679.83,{"symbol":4203,"time":1312,"open":5267,"high":5268,"low":5269,"close":5270},688.72,689.7,682.87,687.39,{"symbol":4203,"time":1318,"open":5272,"high":5273,"low":4987,"close":5274},687.05,688.91,687.06,{"symbol":4203,"time":1324,"open":5276,"high":5277,"low":5278,"close":5279},682.73,685.54,682.12,685.24,{"symbol":4203,"time":1330,"open":5281,"high":5282,"low":5283,"close":5284},676.46,678.47,675.65,677.25,{"symbol":4203,"time":1336,"open":5286,"high":5287,"low":5288,"close":5289},668.12,672.71,667.8,671.76,{"symbol":4203,"time":1342,"open":5291,"high":5291,"low":5292,"close":5288},672,663.3,{"symbol":4203,"time":1348,"open":5294,"high":5295,"low":5296,"close":5297},671.44,672.99,669.98,671.29,{"symbol":4203,"time":1354,"open":5299,"high":5300,"low":5301,"close":5302},667.32,672.21,667.27,671.3,{"symbol":4203,"time":1360,"open":5304,"high":5305,"low":5306,"close":5307},659.5,665.76,658.14,664.39,{"symbol":4203,"time":1366,"open":5309,"high":5310,"low":5311,"close":5312},666.82,668.71,657.11,660.64,{"symbol":4203,"time":1372,"open":5309,"high":5314,"low":4766,"close":5315},670.23,665.17,{"symbol":4203,"time":1378,"open":5317,"high":5318,"low":5319,"close":5320},657.17,665.83,653.17,662.23,{"symbol":4203,"time":1384,"open":5322,"high":5323,"low":5324,"close":5325},660.65,665.13,659.77,663.04,{"symbol":4203,"time":1389,"open":5327,"high":5328,"low":5329,"close":5330},672.13,673.95,652.84,653.02,{"symbol":4203,"time":1395,"open":5332,"high":5333,"low":5334,"close":4843},673.53,673.94,669.21,{"symbol":4203,"time":1401,"open":5336,"high":5337,"low":5338,"close":5339},670.25,673.21,669.42,673.11,{"symbol":4203,"time":1407,"open":5341,"high":5295,"low":5342,"close":5343},672.54,667.67,669.12,{"symbol":4203,"time":1413,"open":5345,"high":5346,"low":5347,"close":5348},671.62,672.51,669.46,671.61,{"symbol":4203,"time":1419,"open":5350,"high":5351,"low":5352,"close":5334},669.99,672.68,668.16,{"symbol":4203,"time":1425,"open":5354,"high":5355,"low":5356,"close":5357},670.45,670.57,666.78,669.22,{"symbol":4203,"time":1431,"open":5359,"high":5360,"low":5361,"close":5362},663.17,669.37,663.06,668.45,{"symbol":4203,"time":1436,"open":5364,"high":5365,"low":5366,"close":5367},662.93,666.65,661.61,666.18,{"symbol":4203,"time":1442,"open":5369,"high":5370,"low":5371,"close":5372},664.36,665.28,661.86,663.68,{"symbol":4203,"time":1448,"open":5374,"high":5375,"low":5376,"close":5377},659.51,662.37,657.88,661.82,{"symbol":4203,"time":1454,"open":5379,"high":5380,"low":5381,"close":5382},657.94,659.41,654.41,658.05,{"symbol":4203,"time":1460,"open":5384,"high":5385,"low":5386,"close":5387},664.51,664.61,659.67,661.1,{"symbol":4203,"time":1466,"open":5389,"high":5203,"low":5390,"close":5391},666.72,661.98,663.21,{"symbol":4203,"time":1471,"open":5393,"high":5394,"low":5212,"close":5395},662.2,667.29,666.84,{"symbol":4203,"time":1477,"open":5397,"high":5193,"low":5398,"close":5399},662.33,660.37,663.7,{"symbol":4203,"time":1483,"open":5401,"high":5402,"low":5403,"close":5404},661.89,664.89,660.27,662.26,{"symbol":4203,"time":1489,"open":5406,"high":5407,"low":5408,"close":5409},660.01,661.72,654.3,659.18,{"symbol":4203,"time":1495,"open":5411,"high":5412,"low":5413,"close":5414},661.47,661.78,659.21,660,{"symbol":4203,"time":1500,"open":5416,"high":5417,"low":5418,"close":5419},659.64,661.04,659.34,660.91,{"symbol":4203,"time":1505,"open":5421,"high":5422,"low":5423,"close":5424},657.6,659.11,656.9,657.41,{"symbol":4203,"time":1511,"open":5426,"high":5427,"low":5428,"close":5429},654.18,658.33,653.59,657.63,{"symbol":4203,"time":1516,"open":5431,"high":5432,"low":5433,"close":5434},653.62,654.55,650.63,652.21,{"symbol":4203,"time":1521,"open":5436,"high":5437,"low":5438,"close":5439},648.97,650.86,647.22,650.33,{"symbol":4203,"time":1527,"open":5441,"high":5442,"low":5443,"close":5444},648.62,649.84,647.23,648.83,{"symbol":4203,"time":1533,"open":5446,"high":5434,"low":5447,"close":5448},651.48,643.33,647.24,{"symbol":4203,"time":1539,"open":5450,"high":5451,"low":5452,"close":5453},644.42,649.15,643.51,649.12,{"symbol":4203,"time":1545,"open":5455,"high":5456,"low":5457,"close":5458},642.67,644.21,640.46,643.74,{"symbol":4203,"time":1551,"open":5460,"high":5461,"low":5462,"close":5463},637.5,640.49,634.92,640.27,{"symbol":4203,"time":1557,"open":5465,"high":5466,"low":5467,"close":5468},647.47,647.84,643.14,645.05,{"symbol":4203,"time":1563,"open":5448,"high":5470,"low":5471,"close":5472},649.48,645.34,648.92,{"symbol":4203,"time":1569,"open":5474,"high":5475,"low":5450,"close":5476},644.57,647.37,646.63,[5478,5482,5484,5488,5491,5493,5495,5497,5499,5501,5503,5505,5507,5509,5512,5515,5517,5518,5520,5522,5524,5526,5528,5530,5532,5534,5536,5538,5539,5541,5543,5545,5547,5549,5551,5553,5555,5557,5559,5561,5563,5565,5567,5569,5571,5573,5575,5577,5579,5581,5583,5585,5587,5589,5591,5593,5595,5597],{"time":50,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5479,"trading_system":5480,"datetime":5481},"BULLISH","MACD","2026-09-14 00:00:00",{"time":50,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5479,"trading_system":5483,"datetime":5481},"CCI",{"time":97,"symbol":5,"current_signal":5485,"signal_change":23,"signal_type":5486,"trading_system":5483,"datetime":5487},"False","BEARISH","2026-09-01 00:00:00",{"time":103,"symbol":5,"current_signal":5485,"signal_change":23,"signal_type":5486,"trading_system":5489,"datetime":5490},"MA","2026-08-31 00:00:00",{"time":103,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5479,"trading_system":5492,"datetime":5490},"ADX",{"time":115,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5479,"trading_system":5489,"datetime":5494},"2026-08-27 00:00:00",{"time":169,"symbol":5,"current_signal":5485,"signal_change":23,"signal_type":5486,"trading_system":5480,"datetime":5496},"2026-08-14 00:00:00",{"time":222,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5479,"trading_system":5483,"datetime":5498},"2026-08-03 00:00:00",{"time":228,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5479,"trading_system":5480,"datetime":5500},"2026-07-31 00:00:00",{"time":285,"symbol":5,"current_signal":5485,"signal_change":23,"signal_type":5486,"trading_system":5480,"datetime":5502},"2026-07-17 00:00:00",{"time":333,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5479,"trading_system":5480,"datetime":5504},"2026-07-07 00:00:00",{"time":345,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5479,"trading_system":5480,"datetime":5506},"2026-07-02 00:00:00",{"time":384,"symbol":5,"current_signal":5485,"signal_change":23,"signal_type":5486,"trading_system":5489,"datetime":5508},"2026-06-23 00:00:00",{"time":452,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5479,"trading_system":5510,"datetime":5511},"RSI","2026-06-04 00:00:00",{"time":462,"symbol":5,"current_signal":5485,"signal_change":23,"signal_type":5486,"trading_system":5513,"datetime":5514},"BollingerBands","2026-06-02 00:00:00",{"time":474,"symbol":5,"current_signal":5485,"signal_change":23,"signal_type":5486,"trading_system":5492,"datetime":5516},"2026-05-29 00:00:00",{"time":474,"symbol":5,"current_signal":5485,"signal_change":23,"signal_type":5486,"trading_system":5483,"datetime":5516},{"time":515,"symbol":5,"current_signal":5485,"signal_change":23,"signal_type":5486,"trading_system":5510,"datetime":5519},"2026-05-19 00:00:00",{"time":520,"symbol":5,"current_signal":5485,"signal_change":23,"signal_type":5486,"trading_system":5480,"datetime":5521},"2026-05-18 00:00:00",{"time":591,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5479,"trading_system":5513,"datetime":5523},"2026-04-30 00:00:00",{"time":632,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5479,"trading_system":5489,"datetime":5525},"2026-04-21 00:00:00",{"time":673,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5479,"trading_system":5492,"datetime":5527},"2026-04-10 00:00:00",{"time":685,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5479,"trading_system":5483,"datetime":5529},"2026-04-08 00:00:00",{"time":702,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5479,"trading_system":5480,"datetime":5531},"2026-04-02 00:00:00",{"time":743,"symbol":5,"current_signal":5485,"signal_change":23,"signal_type":5486,"trading_system":5480,"datetime":5533},"2026-03-24 00:00:00",{"time":789,"symbol":5,"current_signal":5485,"signal_change":23,"signal_type":5486,"trading_system":5492,"datetime":5535},"2026-03-12 00:00:00",{"time":800,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5479,"trading_system":5492,"datetime":5537},"2026-03-10 00:00:00",{"time":800,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5479,"trading_system":5480,"datetime":5537},{"time":847,"symbol":5,"current_signal":5485,"signal_change":23,"signal_type":5486,"trading_system":5489,"datetime":5540},"2026-02-26 00:00:00",{"time":870,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5479,"trading_system":5510,"datetime":5542},"2026-02-20 00:00:00",{"time":904,"symbol":5,"current_signal":5485,"signal_change":23,"signal_type":5486,"trading_system":5492,"datetime":5544},"2026-02-11 00:00:00",{"time":910,"symbol":5,"current_signal":5485,"signal_change":23,"signal_type":5486,"trading_system":5513,"datetime":5546},"2026-02-10 00:00:00",{"time":928,"symbol":5,"current_signal":5485,"signal_change":23,"signal_type":5486,"trading_system":5483,"datetime":5548},"2026-02-05 00:00:00",{"time":934,"symbol":5,"current_signal":5485,"signal_change":23,"signal_type":5486,"trading_system":5480,"datetime":5550},"2026-02-04 00:00:00",{"time":955,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5479,"trading_system":5480,"datetime":5552},"2026-01-29 00:00:00",{"time":990,"symbol":5,"current_signal":5485,"signal_change":23,"signal_type":5486,"trading_system":5480,"datetime":5554},"2026-01-21 00:00:00",{"time":996,"symbol":5,"current_signal":5485,"signal_change":23,"signal_type":5486,"trading_system":5510,"datetime":5556},"2026-01-20 00:00:00",{"time":1033,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5479,"trading_system":5480,"datetime":5558},"2026-01-08 00:00:00",{"time":1039,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5479,"trading_system":5483,"datetime":5560},"2026-01-07 00:00:00",{"time":1057,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5479,"trading_system":5492,"datetime":5562},"2026-01-02 00:00:00",{"time":1111,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5479,"trading_system":5510,"datetime":5564},"2025-12-18 00:00:00",{"time":1117,"symbol":5,"current_signal":5485,"signal_change":23,"signal_type":5486,"trading_system":5483,"datetime":5566},"2025-12-17 00:00:00",{"time":1129,"symbol":5,"current_signal":5485,"signal_change":23,"signal_type":5486,"trading_system":5492,"datetime":5568},"2025-12-15 00:00:00",{"time":1155,"symbol":5,"current_signal":5485,"signal_change":23,"signal_type":5486,"trading_system":5480,"datetime":5570},"2025-12-08 00:00:00",{"time":1213,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5479,"trading_system":5480,"datetime":5572},"2025-11-21 00:00:00",{"time":1248,"symbol":5,"current_signal":5485,"signal_change":23,"signal_type":5486,"trading_system":5480,"datetime":5574},"2025-11-13 00:00:00",{"time":1272,"symbol":5,"current_signal":5485,"signal_change":23,"signal_type":5486,"trading_system":5510,"datetime":5576},"2025-11-07 00:00:00",{"time":1290,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5479,"trading_system":5492,"datetime":5578},"2025-11-04 00:00:00",{"time":1330,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5479,"trading_system":5480,"datetime":5580},"2025-10-24 00:00:00",{"time":1354,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5479,"trading_system":5513,"datetime":5582},"2025-10-20 00:00:00",{"time":1366,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5479,"trading_system":5483,"datetime":5584},"2025-10-16 00:00:00",{"time":1384,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5479,"trading_system":5510,"datetime":5586},"2025-10-13 00:00:00",{"time":1389,"symbol":5,"current_signal":5485,"signal_change":23,"signal_type":5486,"trading_system":5513,"datetime":5588},"2025-10-10 00:00:00",{"time":1395,"symbol":5,"current_signal":5485,"signal_change":23,"signal_type":5486,"trading_system":5483,"datetime":5590},"2025-10-09 00:00:00",{"time":1419,"symbol":5,"current_signal":5485,"signal_change":23,"signal_type":5486,"trading_system":5492,"datetime":5592},"2025-10-03 00:00:00",{"time":1431,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5479,"trading_system":5492,"datetime":5594},"2025-10-01 00:00:00",{"time":1436,"symbol":5,"current_signal":5485,"signal_change":23,"signal_type":5486,"trading_system":5492,"datetime":5596},"2025-09-30 00:00:00",{"time":1460,"symbol":5,"current_signal":5485,"signal_change":23,"signal_type":5486,"trading_system":5480,"datetime":5598},"2025-09-24 00:00:00",[5600,5606,5611,5616,5622,5627,5632,5638,5643,5648,5653,5658,5663,5668,5673,5678,5683,5688,5693,5699,5704,5709,5714,5719,5724,5729,5734,5739,5744,5749,5754,5759,5764,5769,5774,5779,5784,5789,5794,5799,5804,5810,5816,5822,5828,5834,5840,5846,5852,5858,5864,5870,5876,5882,5888,5894,5900,5906,5912,5918,5924,5930,5936,5942,5948,5954],{"symbol":5,"form":5601,"filingdate":702,"primarydocument":5602,"accessionnumber":5603,"filing_url":5604,"sec_url":5605},"8-K","goog-20260330.htm","0001652044-26-000031","https://www.sec.gov/Archives/edgar/data/1652044/000165204426000031/goog-20260330.htm","https://www.sec.gov/Archives/edgar/data/1652044/000165204426000031/0001652044-26-000031-index.htm",{"symbol":5,"form":5601,"filingdate":812,"primarydocument":5607,"accessionnumber":5608,"filing_url":5609,"sec_url":5610},"goog-20260304.htm","0001652044-26-000026","https://www.sec.gov/Archives/edgar/data/1652044/000165204426000026/goog-20260304.htm","https://www.sec.gov/Archives/edgar/data/1652044/000165204426000026/0001652044-26-000026-index.htm",{"symbol":5,"form":5601,"filingdate":892,"primarydocument":5612,"accessionnumber":5613,"filing_url":5614,"sec_url":5615},"d946885d8k.htm","0001193125-26-051423","https://www.sec.gov/Archives/edgar/data/1652044/000119312526051423/d946885d8k.htm","https://www.sec.gov/Archives/edgar/data/1652044/000119312526051423/0001193125-26-051423-index.htm",{"symbol":5,"form":5617,"filingdate":928,"primarydocument":5618,"accessionnumber":5619,"filing_url":5620,"sec_url":5621},"10-K","goog-20251231.htm","0001652044-26-000018","https://www.sec.gov/Archives/edgar/data/1652044/000165204426000018/goog-20251231.htm","https://www.sec.gov/Archives/edgar/data/1652044/000165204426000018/0001652044-26-000018-index.htm",{"symbol":5,"form":5601,"filingdate":934,"primarydocument":5623,"accessionnumber":5624,"filing_url":5625,"sec_url":5626},"goog-20260204.htm","0001652044-26-000012","https://www.sec.gov/Archives/edgar/data/1652044/000165204426000012/goog-20260204.htm","https://www.sec.gov/Archives/edgar/data/1652044/000165204426000012/0001652044-26-000012-index.htm",{"symbol":5,"form":5601,"filingdate":1278,"primarydocument":5628,"accessionnumber":5629,"filing_url":5630,"sec_url":5631},"d56115d8k.htm","0001193125-25-269979","https://www.sec.gov/Archives/edgar/data/1652044/000119312525269979/d56115d8k.htm","https://www.sec.gov/Archives/edgar/data/1652044/000119312525269979/0001193125-25-269979-index.htm",{"symbol":5,"form":5633,"filingdate":1307,"primarydocument":5634,"accessionnumber":5635,"filing_url":5636,"sec_url":5637},"10-Q","goog-20250930.htm","0001652044-25-000091","https://www.sec.gov/Archives/edgar/data/1652044/000165204425000091/goog-20250930.htm","https://www.sec.gov/Archives/edgar/data/1652044/000165204425000091/0001652044-25-000091-index.htm",{"symbol":5,"form":5601,"filingdate":1312,"primarydocument":5639,"accessionnumber":5640,"filing_url":5641,"sec_url":5642},"goog-20251029.htm","0001652044-25-000087","https://www.sec.gov/Archives/edgar/data/1652044/000165204425000087/goog-20251029.htm","https://www.sec.gov/Archives/edgar/data/1652044/000165204425000087/0001652044-25-000087-index.htm",{"symbol":5,"form":5601,"filingdate":1533,"primarydocument":5644,"accessionnumber":5645,"filing_url":5646,"sec_url":5647},"goog-20250905.htm","0001652044-25-000074","https://www.sec.gov/Archives/edgar/data/1652044/000165204425000074/goog-20250905.htm","https://www.sec.gov/Archives/edgar/data/1652044/000165204425000074/0001652044-25-000074-index.htm",{"symbol":5,"form":5601,"filingdate":1545,"primarydocument":5649,"accessionnumber":5650,"filing_url":5651,"sec_url":5652},"goog-20250902.htm","0001652044-25-000067","https://www.sec.gov/Archives/edgar/data/1652044/000165204425000067/goog-20250902.htm","https://www.sec.gov/Archives/edgar/data/1652044/000165204425000067/0001652044-25-000067-index.htm",{"symbol":5,"form":5633,"filingdate":1709,"primarydocument":5654,"accessionnumber":5655,"filing_url":5656,"sec_url":5657},"goog-20250630.htm","0001652044-25-000062","https://www.sec.gov/Archives/edgar/data/1652044/000165204425000062/goog-20250630.htm","https://www.sec.gov/Archives/edgar/data/1652044/000165204425000062/0001652044-25-000062-index.htm",{"symbol":5,"form":5601,"filingdate":1715,"primarydocument":5659,"accessionnumber":5660,"filing_url":5661,"sec_url":5662},"goog-20250723.htm","0001652044-25-000056","https://www.sec.gov/Archives/edgar/data/1652044/000165204425000056/goog-20250723.htm","https://www.sec.gov/Archives/edgar/data/1652044/000165204425000056/0001652044-25-000056-index.htm",{"symbol":5,"form":5601,"filingdate":1731,"primarydocument":5664,"accessionnumber":5665,"filing_url":5666,"sec_url":5667},"d21412d8k.htm","0001193125-25-161225","https://www.sec.gov/Archives/edgar/data/1652044/000119312525161225/d21412d8k.htm","https://www.sec.gov/Archives/edgar/data/1652044/000119312525161225/0001193125-25-161225-index.htm",{"symbol":5,"form":5601,"filingdate":1872,"primarydocument":5669,"accessionnumber":5670,"filing_url":5671,"sec_url":5672},"d949049d8k.htm","0001193125-25-139948","https://www.sec.gov/Archives/edgar/data/1652044/000119312525139948/d949049d8k.htm","https://www.sec.gov/Archives/edgar/data/1652044/000119312525139948/0001193125-25-139948-index.htm",{"symbol":5,"form":5601,"filingdate":2021,"primarydocument":5674,"accessionnumber":5675,"filing_url":5676,"sec_url":5677},"d859422d8k.htm","0001193125-25-113864","https://www.sec.gov/Archives/edgar/data/1652044/000119312525113864/d859422d8k.htm","https://www.sec.gov/Archives/edgar/data/1652044/000119312525113864/0001193125-25-113864-index.htm",{"symbol":5,"form":5601,"filingdate":2039,"primarydocument":5679,"accessionnumber":5680,"filing_url":5681,"sec_url":5682},"d884388d8k.htm","0001193125-25-110020","https://www.sec.gov/Archives/edgar/data/1652044/000119312525110020/d884388d8k.htm","https://www.sec.gov/Archives/edgar/data/1652044/000119312525110020/0001193125-25-110020-index.htm",{"symbol":5,"form":5633,"filingdate":2063,"primarydocument":5684,"accessionnumber":5685,"filing_url":5686,"sec_url":5687},"goog-20250331.htm","0001652044-25-000043","https://www.sec.gov/Archives/edgar/data/1652044/000165204425000043/goog-20250331.htm","https://www.sec.gov/Archives/edgar/data/1652044/000165204425000043/0001652044-25-000043-index.htm",{"symbol":5,"form":5601,"filingdate":2069,"primarydocument":5689,"accessionnumber":5690,"filing_url":5691,"sec_url":5692},"goog-20250423.htm","0001652044-25-000040","https://www.sec.gov/Archives/edgar/data/1652044/000165204425000040/goog-20250423.htm","https://www.sec.gov/Archives/edgar/data/1652044/000165204425000040/0001652044-25-000040-index.htm",{"symbol":5,"form":5601,"filingdate":5694,"primarydocument":5695,"accessionnumber":5696,"filing_url":5697,"sec_url":5698},"2025-04-18","goog-20250417.htm","0001652044-25-000033","https://www.sec.gov/Archives/edgar/data/1652044/000165204425000033/goog-20250417.htm","https://www.sec.gov/Archives/edgar/data/1652044/000165204425000033/0001652044-25-000033-index.htm",{"symbol":5,"form":5601,"filingdate":2219,"primarydocument":5700,"accessionnumber":5701,"filing_url":5702,"sec_url":5703},"goog-20250318.htm","0001652044-25-000027","https://www.sec.gov/Archives/edgar/data/1652044/000165204425000027/goog-20250318.htm","https://www.sec.gov/Archives/edgar/data/1652044/000165204425000027/0001652044-25-000027-index.htm",{"symbol":5,"form":5617,"filingdate":2376,"primarydocument":5705,"accessionnumber":5706,"filing_url":5707,"sec_url":5708},"goog-20241231.htm","0001652044-25-000014","https://www.sec.gov/Archives/edgar/data/1652044/000165204425000014/goog-20241231.htm","https://www.sec.gov/Archives/edgar/data/1652044/000165204425000014/0001652044-25-000014-index.htm",{"symbol":5,"form":5601,"filingdate":2382,"primarydocument":5710,"accessionnumber":5711,"filing_url":5712,"sec_url":5713},"goog-20250204.htm","0001652044-25-000010","https://www.sec.gov/Archives/edgar/data/1652044/000165204425000010/goog-20250204.htm","https://www.sec.gov/Archives/edgar/data/1652044/000165204425000010/0001652044-25-000010-index.htm",{"symbol":5,"form":5633,"filingdate":2733,"primarydocument":5715,"accessionnumber":5716,"filing_url":5717,"sec_url":5718},"goog-20240930.htm","0001652044-24-000118","https://www.sec.gov/Archives/edgar/data/1652044/000165204424000118/goog-20240930.htm","https://www.sec.gov/Archives/edgar/data/1652044/000165204424000118/0001652044-24-000118-index.htm",{"symbol":5,"form":5601,"filingdate":2739,"primarydocument":5720,"accessionnumber":5721,"filing_url":5722,"sec_url":5723},"goog-20241029.htm","0001652044-24-000115","https://www.sec.gov/Archives/edgar/data/1652044/000165204424000115/goog-20241029.htm","https://www.sec.gov/Archives/edgar/data/1652044/000165204424000115/0001652044-24-000115-index.htm",{"symbol":5,"form":5601,"filingdate":2779,"primarydocument":5725,"accessionnumber":5726,"filing_url":5727,"sec_url":5728},"d627891d8k.htm","0001193125-24-238769","https://www.sec.gov/Archives/edgar/data/1652044/000119312524238769/d627891d8k.htm","https://www.sec.gov/Archives/edgar/data/1652044/000119312524238769/0001193125-24-238769-index.htm",{"symbol":5,"form":5601,"filingdate":2863,"primarydocument":5730,"accessionnumber":5731,"filing_url":5732,"sec_url":5733},"goog-20240924.htm","0001652044-24-000097","https://www.sec.gov/Archives/edgar/data/1652044/000165204424000097/goog-20240924.htm","https://www.sec.gov/Archives/edgar/data/1652044/000165204424000097/0001652044-24-000097-index.htm",{"symbol":5,"form":5601,"filingdate":3037,"primarydocument":5735,"accessionnumber":5736,"filing_url":5737,"sec_url":5738},"goog-20240805.htm","0001652044-24-000085","https://www.sec.gov/Archives/edgar/data/1652044/000165204424000085/goog-20240805.htm","https://www.sec.gov/Archives/edgar/data/1652044/000165204424000085/0001652044-24-000085-index.htm",{"symbol":5,"form":5633,"filingdate":3085,"primarydocument":5740,"accessionnumber":5741,"filing_url":5742,"sec_url":5743},"goog-20240630.htm","0001652044-24-000079","https://www.sec.gov/Archives/edgar/data/1652044/000165204424000079/goog-20240630.htm","https://www.sec.gov/Archives/edgar/data/1652044/000165204424000079/0001652044-24-000079-index.htm",{"symbol":5,"form":5601,"filingdate":3091,"primarydocument":5745,"accessionnumber":5746,"filing_url":5747,"sec_url":5748},"goog-20240723.htm","0001652044-24-000076","https://www.sec.gov/Archives/edgar/data/1652044/000165204424000076/goog-20240723.htm","https://www.sec.gov/Archives/edgar/data/1652044/000165204424000076/0001652044-24-000076-index.htm",{"symbol":5,"form":5601,"filingdate":3179,"primarydocument":5750,"accessionnumber":5751,"filing_url":5752,"sec_url":5753},"d809715d8k.htm","0001193125-24-168745","https://www.sec.gov/Archives/edgar/data/1652044/000119312524168745/d809715d8k.htm","https://www.sec.gov/Archives/edgar/data/1652044/000119312524168745/0001193125-24-168745-index.htm",{"symbol":5,"form":5601,"filingdate":3223,"primarydocument":5755,"accessionnumber":5756,"filing_url":5757,"sec_url":5758},"d805807d8k.htm","0001193125-24-160721","https://www.sec.gov/Archives/edgar/data/1652044/000119312524160721/d805807d8k.htm","https://www.sec.gov/Archives/edgar/data/1652044/000119312524160721/0001193125-24-160721-index.htm",{"symbol":5,"form":5601,"filingdate":3243,"primarydocument":5760,"accessionnumber":5761,"filing_url":5762,"sec_url":5763},"d787017d8k.htm","0001193125-24-157498","https://www.sec.gov/Archives/edgar/data/1652044/000119312524157498/d787017d8k.htm","https://www.sec.gov/Archives/edgar/data/1652044/000119312524157498/0001193125-24-157498-index.htm",{"symbol":5,"form":5601,"filingdate":3253,"primarydocument":5765,"accessionnumber":5766,"filing_url":5767,"sec_url":5768},"d837191d8k.htm","0001193125-24-154725","https://www.sec.gov/Archives/edgar/data/1652044/000119312524154725/d837191d8k.htm","https://www.sec.gov/Archives/edgar/data/1652044/000119312524154725/0001193125-24-154725-index.htm",{"symbol":5,"form":5633,"filingdate":3384,"primarydocument":5770,"accessionnumber":5771,"filing_url":5772,"sec_url":5773},"goog-20240331.htm","0001652044-24-000053","https://www.sec.gov/Archives/edgar/data/1652044/000165204424000053/goog-20240331.htm","https://www.sec.gov/Archives/edgar/data/1652044/000165204424000053/0001652044-24-000053-index.htm",{"symbol":5,"form":5601,"filingdate":3388,"primarydocument":5775,"accessionnumber":5776,"filing_url":5777,"sec_url":5778},"goog-20240425.htm","0001652044-24-000047","https://www.sec.gov/Archives/edgar/data/1652044/000165204424000047/goog-20240425.htm","https://www.sec.gov/Archives/edgar/data/1652044/000165204424000047/0001652044-24-000047-index.htm",{"symbol":5,"form":5601,"filingdate":3687,"primarydocument":5780,"accessionnumber":5781,"filing_url":5782,"sec_url":5783},"goog-20240208.htm","0001652044-24-000032","https://www.sec.gov/Archives/edgar/data/1652044/000165204424000032/goog-20240208.htm","https://www.sec.gov/Archives/edgar/data/1652044/000165204424000032/0001652044-24-000032-index.htm",{"symbol":5,"form":5617,"filingdate":3722,"primarydocument":5785,"accessionnumber":5786,"filing_url":5787,"sec_url":5788},"goog-20231231.htm","0001652044-24-000022","https://www.sec.gov/Archives/edgar/data/1652044/000165204424000022/goog-20231231.htm","https://www.sec.gov/Archives/edgar/data/1652044/000165204424000022/0001652044-24-000022-index.htm",{"symbol":5,"form":5601,"filingdate":3728,"primarydocument":5790,"accessionnumber":5791,"filing_url":5792,"sec_url":5793},"goog-20240130.htm","0001652044-24-000014","https://www.sec.gov/Archives/edgar/data/1652044/000165204424000014/goog-20240130.htm","https://www.sec.gov/Archives/edgar/data/1652044/000165204424000014/0001652044-24-000014-index.htm",{"symbol":5,"form":5633,"filingdate":4082,"primarydocument":5795,"accessionnumber":5796,"filing_url":5797,"sec_url":5798},"goog-20230930.htm","0001652044-23-000094","https://www.sec.gov/Archives/edgar/data/1652044/000165204423000094/goog-20230930.htm","https://www.sec.gov/Archives/edgar/data/1652044/000165204423000094/0001652044-23-000094-index.htm",{"symbol":5,"form":5601,"filingdate":4088,"primarydocument":5800,"accessionnumber":5801,"filing_url":5802,"sec_url":5803},"goog-20231018.htm","0001652044-23-000088","https://www.sec.gov/Archives/edgar/data/1652044/000165204423000088/goog-20231018.htm","https://www.sec.gov/Archives/edgar/data/1652044/000165204423000088/0001652044-23-000088-index.htm",{"symbol":5,"form":5633,"filingdate":5805,"primarydocument":5806,"accessionnumber":5807,"filing_url":5808,"sec_url":5809},"2023-07-26","goog-20230630.htm","0001652044-23-000070","https://www.sec.gov/Archives/edgar/data/1652044/000165204423000070/goog-20230630.htm","https://www.sec.gov/Archives/edgar/data/1652044/000165204423000070/0001652044-23-000070-index.htm",{"symbol":5,"form":5601,"filingdate":5811,"primarydocument":5812,"accessionnumber":5813,"filing_url":5814,"sec_url":5815},"2023-07-25","goog-20230720.htm","0001652044-23-000067","https://www.sec.gov/Archives/edgar/data/1652044/000165204423000067/goog-20230720.htm","https://www.sec.gov/Archives/edgar/data/1652044/000165204423000067/0001652044-23-000067-index.htm",{"symbol":5,"form":5601,"filingdate":5817,"primarydocument":5818,"accessionnumber":5819,"filing_url":5820,"sec_url":5821},"2023-06-08","d442583d8k.htm","0001193125-23-163590","https://www.sec.gov/Archives/edgar/data/1652044/000119312523163590/d442583d8k.htm","https://www.sec.gov/Archives/edgar/data/1652044/000119312523163590/0001193125-23-163590-index.htm",{"symbol":5,"form":5633,"filingdate":5823,"primarydocument":5824,"accessionnumber":5825,"filing_url":5826,"sec_url":5827},"2023-04-26","goog-20230331.htm","0001652044-23-000045","https://www.sec.gov/Archives/edgar/data/1652044/000165204423000045/goog-20230331.htm","https://www.sec.gov/Archives/edgar/data/1652044/000165204423000045/0001652044-23-000045-index.htm",{"symbol":5,"form":5601,"filingdate":5829,"primarydocument":5830,"accessionnumber":5831,"filing_url":5832,"sec_url":5833},"2023-04-25","goog-20230425.htm","0001652044-23-000041","https://www.sec.gov/Archives/edgar/data/1652044/000165204423000041/goog-20230425.htm","https://www.sec.gov/Archives/edgar/data/1652044/000165204423000041/0001652044-23-000041-index.htm",{"symbol":5,"form":5601,"filingdate":5835,"primarydocument":5836,"accessionnumber":5837,"filing_url":5838,"sec_url":5839},"2023-04-21","d490635d8k.htm","0001193125-23-110657","https://www.sec.gov/Archives/edgar/data/1652044/000119312523110657/d490635d8k.htm","https://www.sec.gov/Archives/edgar/data/1652044/000119312523110657/0001193125-23-110657-index.htm",{"symbol":5,"form":5601,"filingdate":5841,"primarydocument":5842,"accessionnumber":5843,"filing_url":5844,"sec_url":5845},"2023-04-20","goog-20230420.htm","0001652044-23-000034","https://www.sec.gov/Archives/edgar/data/1652044/000165204423000034/goog-20230420.htm","https://www.sec.gov/Archives/edgar/data/1652044/000165204423000034/0001652044-23-000034-index.htm",{"symbol":5,"form":5617,"filingdate":5847,"primarydocument":5848,"accessionnumber":5849,"filing_url":5850,"sec_url":5851},"2023-02-03","goog-20221231.htm","0001652044-23-000016","https://www.sec.gov/Archives/edgar/data/1652044/000165204423000016/goog-20221231.htm","https://www.sec.gov/Archives/edgar/data/1652044/000165204423000016/0001652044-23-000016-index.htm",{"symbol":5,"form":5601,"filingdate":5853,"primarydocument":5854,"accessionnumber":5855,"filing_url":5856,"sec_url":5857},"2023-02-02","goog-20230202.htm","0001652044-23-000013","https://www.sec.gov/Archives/edgar/data/1652044/000165204423000013/goog-20230202.htm","https://www.sec.gov/Archives/edgar/data/1652044/000165204423000013/0001652044-23-000013-index.htm",{"symbol":5,"form":5601,"filingdate":5859,"primarydocument":5860,"accessionnumber":5861,"filing_url":5862,"sec_url":5863},"2023-01-25","goog-20230124.htm","0001652044-23-000005","https://www.sec.gov/Archives/edgar/data/1652044/000165204423000005/goog-20230124.htm","https://www.sec.gov/Archives/edgar/data/1652044/000165204423000005/0001652044-23-000005-index.htm",{"symbol":5,"form":5601,"filingdate":5865,"primarydocument":5866,"accessionnumber":5867,"filing_url":5868,"sec_url":5869},"2023-01-20","d454494d8k.htm","0001193125-23-011424","https://www.sec.gov/Archives/edgar/data/1652044/000119312523011424/d454494d8k.htm","https://www.sec.gov/Archives/edgar/data/1652044/000119312523011424/0001193125-23-011424-index.htm",{"symbol":5,"form":5601,"filingdate":5871,"primarydocument":5872,"accessionnumber":5873,"filing_url":5874,"sec_url":5875},"2022-12-21","d441338d8k.htm","0001193125-22-310153","https://www.sec.gov/Archives/edgar/data/1652044/000119312522310153/d441338d8k.htm","https://www.sec.gov/Archives/edgar/data/1652044/000119312522310153/0001193125-22-310153-index.htm",{"symbol":5,"form":5633,"filingdate":5877,"primarydocument":5878,"accessionnumber":5879,"filing_url":5880,"sec_url":5881},"2022-10-26","goog-20220930.htm","0001652044-22-000090","https://www.sec.gov/Archives/edgar/data/1652044/000165204422000090/goog-20220930.htm","https://www.sec.gov/Archives/edgar/data/1652044/000165204422000090/0001652044-22-000090-index.htm",{"symbol":5,"form":5601,"filingdate":5883,"primarydocument":5884,"accessionnumber":5885,"filing_url":5886,"sec_url":5887},"2022-10-25","goog-20221025.htm","0001652044-22-000085","https://www.sec.gov/Archives/edgar/data/1652044/000165204422000085/goog-20221025.htm","https://www.sec.gov/Archives/edgar/data/1652044/000165204422000085/0001652044-22-000085-index.htm",{"symbol":5,"form":5633,"filingdate":5889,"primarydocument":5890,"accessionnumber":5891,"filing_url":5892,"sec_url":5893},"2022-07-27","goog-20220630.htm","0001652044-22-000071","https://www.sec.gov/Archives/edgar/data/1652044/000165204422000071/goog-20220630.htm","https://www.sec.gov/Archives/edgar/data/1652044/000165204422000071/0001652044-22-000071-index.htm",{"symbol":5,"form":5601,"filingdate":5895,"primarydocument":5896,"accessionnumber":5897,"filing_url":5898,"sec_url":5899},"2022-07-26","goog-20220726.htm","0001652044-22-000068","https://www.sec.gov/Archives/edgar/data/1652044/000165204422000068/goog-20220726.htm","https://www.sec.gov/Archives/edgar/data/1652044/000165204422000068/0001652044-22-000068-index.htm",{"symbol":5,"form":5601,"filingdate":5901,"primarydocument":5902,"accessionnumber":5903,"filing_url":5904,"sec_url":5905},"2022-07-14","d336210d8k.htm","0001193125-22-193655","https://www.sec.gov/Archives/edgar/data/1652044/000119312522193655/d336210d8k.htm","https://www.sec.gov/Archives/edgar/data/1652044/000119312522193655/0001193125-22-193655-index.htm",{"symbol":5,"form":5601,"filingdate":5907,"primarydocument":5908,"accessionnumber":5909,"filing_url":5910,"sec_url":5911},"2022-07-13","d373544d8k.htm","0001193125-22-192153","https://www.sec.gov/Archives/edgar/data/1652044/000119312522192153/d373544d8k.htm","https://www.sec.gov/Archives/edgar/data/1652044/000119312522192153/0001193125-22-192153-index.htm",{"symbol":5,"form":5601,"filingdate":5913,"primarydocument":5914,"accessionnumber":5915,"filing_url":5916,"sec_url":5917},"2022-06-03","d294315d8k.htm","0001193125-22-167375","https://www.sec.gov/Archives/edgar/data/1652044/000119312522167375/d294315d8k.htm","https://www.sec.gov/Archives/edgar/data/1652044/000119312522167375/0001193125-22-167375-index.htm",{"symbol":5,"form":5633,"filingdate":5919,"primarydocument":5920,"accessionnumber":5921,"filing_url":5922,"sec_url":5923},"2022-04-27","goog-20220331.htm","0001652044-22-000029","https://www.sec.gov/Archives/edgar/data/1652044/000165204422000029/goog-20220331.htm","https://www.sec.gov/Archives/edgar/data/1652044/000165204422000029/0001652044-22-000029-index.htm",{"symbol":5,"form":5601,"filingdate":5925,"primarydocument":5926,"accessionnumber":5927,"filing_url":5928,"sec_url":5929},"2022-04-26","goog-20220426.htm","0001652044-22-000025","https://www.sec.gov/Archives/edgar/data/1652044/000165204422000025/goog-20220426.htm","https://www.sec.gov/Archives/edgar/data/1652044/000165204422000025/0001652044-22-000025-index.htm",{"symbol":5,"form":5617,"filingdate":5931,"primarydocument":5932,"accessionnumber":5933,"filing_url":5934,"sec_url":5935},"2022-02-02","goog-20211231.htm","0001652044-22-000019","https://www.sec.gov/Archives/edgar/data/1652044/000165204422000019/goog-20211231.htm","https://www.sec.gov/Archives/edgar/data/1652044/000165204422000019/0001652044-22-000019-index.htm",{"symbol":5,"form":5601,"filingdate":5937,"primarydocument":5938,"accessionnumber":5939,"filing_url":5940,"sec_url":5941},"2022-02-01","goog-20220201.htm","0001652044-22-000015","https://www.sec.gov/Archives/edgar/data/1652044/000165204422000015/goog-20220201.htm","https://www.sec.gov/Archives/edgar/data/1652044/000165204422000015/0001652044-22-000015-index.htm",{"symbol":5,"form":5601,"filingdate":5943,"primarydocument":5944,"accessionnumber":5945,"filing_url":5946,"sec_url":5947},"2022-01-04","goog-20211228.htm","0001652044-22-000009","https://www.sec.gov/Archives/edgar/data/1652044/000165204422000009/goog-20211228.htm","https://www.sec.gov/Archives/edgar/data/1652044/000165204422000009/0001652044-22-000009-index.htm",{"symbol":5,"form":5633,"filingdate":5949,"primarydocument":5950,"accessionnumber":5951,"filing_url":5952,"sec_url":5953},"2021-10-27","goog-20210930.htm","0001652044-21-000057","https://www.sec.gov/Archives/edgar/data/1652044/000165204421000057/goog-20210930.htm","https://www.sec.gov/Archives/edgar/data/1652044/000165204421000057/0001652044-21-000057-index.htm",{"symbol":5,"form":5601,"filingdate":5955,"primarydocument":5956,"accessionnumber":5957,"filing_url":5958,"sec_url":5959},"2021-10-26","goog-20211026.htm","0001652044-21-000054","https://www.sec.gov/Archives/edgar/data/1652044/000165204421000054/goog-20211026.htm","https://www.sec.gov/Archives/edgar/data/1652044/000165204421000054/0001652044-21-000054-index.htm",[5961,6039,6052,6061,6070,6084,6095,6104,6130,6138,6150,6158,6167,6178,6187,6195,6204,6211,6220,6227,6236,6249,6260,6272,6284],{"symbol":5,"accessionnumber":5629,"filingdate":1278,"sec_url":5631,"tags":5962,"headline":5967,"summary":5968,"sector":5969,"industry":5970,"date_processed":5971,"impact_score":5972,"exhibits":5973,"isLocked":6038},{"8.01":5963,"9.01":5965},[5964],"Convertible Notes Offering",[5966],"Exhibits Furnished","Alphabet Inc. Closes $24 Billion Senior Notes Offering","On November 6, 2025, Alphabet Inc. closed its concurrent underwritten public offerings of $17.5 billion aggregate principal amount of U.S. dollar-denominated senior notes and €6.5 billion aggregate principal amount of euro-denominated senior notes, under its registration statement on Form S-3. The U.S. Notes include floating rate notes due 2028, fixed rate notes due 2028-2075, and the Euro Notes include fixed rate notes due 2028-2064.","Technology","Services-Computer Programming, Data Processing, Etc.","2025-11-06 21:48:41","MEDIUM",[5974,5978,5982,5986,5990,5994,5998,6002,6006,6010,6014,6018,6022,6026,6030,6034],{"exhibit_number":5975,"htm_reference":5976,"full_url":5977},"EX-4.2","d56115dex42.htm","https://www.sec.gov/Archives/edgar/data/1652044/000119312525269979/d56115dex42.htm",{"exhibit_number":5979,"htm_reference":5980,"full_url":5981},"EX-4.3","d56115dex43.htm","https://www.sec.gov/Archives/edgar/data/1652044/000119312525269979/d56115dex43.htm",{"exhibit_number":5983,"htm_reference":5984,"full_url":5985},"EX-4.4","d56115dex44.htm","https://www.sec.gov/Archives/edgar/data/1652044/000119312525269979/d56115dex44.htm",{"exhibit_number":5987,"htm_reference":5988,"full_url":5989},"EX-4.5","d56115dex45.htm","https://www.sec.gov/Archives/edgar/data/1652044/000119312525269979/d56115dex45.htm",{"exhibit_number":5991,"htm_reference":5992,"full_url":5993},"EX-4.6","d56115dex46.htm","https://www.sec.gov/Archives/edgar/data/1652044/000119312525269979/d56115dex46.htm",{"exhibit_number":5995,"htm_reference":5996,"full_url":5997},"EX-4.7","d56115dex47.htm","https://www.sec.gov/Archives/edgar/data/1652044/000119312525269979/d56115dex47.htm",{"exhibit_number":5999,"htm_reference":6000,"full_url":6001},"EX-4.8","d56115dex48.htm","https://www.sec.gov/Archives/edgar/data/1652044/000119312525269979/d56115dex48.htm",{"exhibit_number":6003,"htm_reference":6004,"full_url":6005},"EX-4.9","d56115dex49.htm","https://www.sec.gov/Archives/edgar/data/1652044/000119312525269979/d56115dex49.htm",{"exhibit_number":6007,"htm_reference":6008,"full_url":6009},"EX-4.10","d56115dex410.htm","https://www.sec.gov/Archives/edgar/data/1652044/000119312525269979/d56115dex410.htm",{"exhibit_number":6011,"htm_reference":6012,"full_url":6013},"EX-4.11","d56115dex411.htm","https://www.sec.gov/Archives/edgar/data/1652044/000119312525269979/d56115dex411.htm",{"exhibit_number":6015,"htm_reference":6016,"full_url":6017},"EX-4.12","d56115dex412.htm","https://www.sec.gov/Archives/edgar/data/1652044/000119312525269979/d56115dex412.htm",{"exhibit_number":6019,"htm_reference":6020,"full_url":6021},"EX-4.13","d56115dex413.htm","https://www.sec.gov/Archives/edgar/data/1652044/000119312525269979/d56115dex413.htm",{"exhibit_number":6023,"htm_reference":6024,"full_url":6025},"EX-4.14","d56115dex414.htm","https://www.sec.gov/Archives/edgar/data/1652044/000119312525269979/d56115dex414.htm",{"exhibit_number":6027,"htm_reference":6028,"full_url":6029},"EX-4.15","d56115dex415.htm","https://www.sec.gov/Archives/edgar/data/1652044/000119312525269979/d56115dex415.htm",{"exhibit_number":6031,"htm_reference":6032,"full_url":6033},"EX-5.1","d56115dex51.htm","https://www.sec.gov/Archives/edgar/data/1652044/000119312525269979/d56115dex51.htm",{"exhibit_number":6035,"htm_reference":6036,"full_url":6037},"EX-5.2","d56115dex52.htm","https://www.sec.gov/Archives/edgar/data/1652044/000119312525269979/d56115dex52.htm",false,{"symbol":5,"accessionnumber":5640,"filingdate":1312,"sec_url":5642,"tags":6040,"headline":6044,"summary":6045,"sector":5969,"industry":5970,"date_processed":6046,"impact_score":5972,"exhibits":6047,"isLocked":6038},{"2.02":6041,"9.01":6043},[6042],"Earnings Beat",[5966],"Alphabet Inc. Reports Strong Third Quarter 2025 Financial Results","Alphabet Inc. reported robust financial results for Q3 2025, with consolidated revenues increasing 16% year-over-year to $102.3 billion. Google Services revenues rose 14% to $87.1 billion, driven by strong performance across various segments, while Google Cloud revenues surged 34% to $15.2 billion. Alphabet's total operating income increased by 9%, and operating margin was 30.5%. Excluding the $3.5 billion charge related to the European Commission fine, operating income increased by 22%. The company expects capital expenditures for 2025 to be between $91 billion and $93 billion.","2025-10-29 20:02:43",[6048],{"exhibit_number":6049,"htm_reference":6050,"full_url":6051},"EX-99.1","googexhibit991q32025.htm","https://www.sec.gov/Archives/edgar/data/1652044/000165204425000087/googexhibit991q32025.htm",{"symbol":5,"accessionnumber":5645,"filingdate":1533,"sec_url":5647,"tags":6053,"headline":6056,"summary":6057,"sector":5969,"industry":5970,"date_processed":6058,"impact_score":6059,"exhibits":6060,"isLocked":6038},{"8.01":6054},[6055],"Regulatory Denial","Google Faces €2.95 Billion Fine by European Commission","On September 5, 2025, the European Commission announced a decision that Google had infringed European competition laws through 'self-preferencing' practices, imposing a €2.95 billion fine and directing Google to cease and desist. Alphabet expects to accrue the fine in the third quarter of 2025.","2025-09-05 20:53:55","HIGH",[],{"symbol":5,"accessionnumber":5650,"filingdate":1545,"sec_url":5652,"tags":6062,"headline":6066,"summary":6067,"sector":5969,"industry":5970,"date_processed":6068,"impact_score":6059,"exhibits":6069,"isLocked":6038},{"8.01":6063},[6064,6055,6065],"Regulatory Investigation","Major Legal Settlement","Judge Issues Remedies Decision in Google Antitrust Case","On September 2, 2025, Judge Amit P. Mehta of U.S. District Court for the District of Columbia issued a remedies decision in the U.S. Department of Justice's antitrust case against Google LLC, a subsidiary of Alphabet Inc., related to online search. The decision imposes limits on how Google distributes its services and requires Google to share search data with and offer syndication services to certain competitors. This decision follows the previously disclosed August 5, 2024 liability decision.","2025-09-03 20:31:45",[],{"symbol":5,"accessionnumber":5660,"filingdate":1715,"sec_url":5662,"tags":6071,"headline":6077,"summary":6078,"sector":5969,"industry":5970,"date_processed":6079,"impact_score":5972,"exhibits":6080,"isLocked":6038},{"2.02":6072,"8.01":6074,"9.01":6076},[6042,6073],"General Statement",[6075],"Dividend Announced",[5966],"Alphabet Announces Q2 2025 Financial Results and Dividend Declaration","Alphabet Inc. reported consolidated revenues of $96.4 billion for Q2 2025, reflecting a 14% year-over-year increase. Operating income rose by 14% to $31.271 billion, and earnings per share (EPS) increased by 22% to $2.31. Additionally, Alphabet's Board of Directors declared a quarterly cash dividend of $0.21 per share, payable on September 15, 2025.","2025-08-22 04:15:23",[6081],{"exhibit_number":6049,"htm_reference":6082,"full_url":6083},"googexhibit991q22025.htm","https://www.sec.gov/Archives/edgar/data/1652044/000165204425000056/googexhibit991q22025.htm",{"symbol":5,"accessionnumber":5665,"filingdate":1731,"sec_url":5667,"tags":6085,"headline":6088,"summary":6089,"sector":5969,"industry":5970,"date_processed":6090,"impact_score":6059,"exhibits":6091,"isLocked":6038},{"8.01":6086,"9.01":6087},[6065],[5966],"Alphabet Inc. Settles Derivative Action on Preliminary Approval","On July 8, 2025, the United States District Court for the Northern District of California preliminarily approved the settlement of a stockholder derivative action against Alphabet Inc. The settlement resolves allegations of breaches of fiduciary duty by certain officers and directors. Alphabet has agreed to adopt corporate governance and compliance measures and commit to a $500 million compliance spend over 10 years. The settlement includes a release of all related claims by the plaintiffs and defendants. Alphabet and the settling defendants deny any wrongdoing. The Settlement Hearing is scheduled for September 30, 2025.","2025-08-22 04:49:49",[6092],{"exhibit_number":6049,"htm_reference":6093,"full_url":6094},"d21412dex991.htm","https://www.sec.gov/Archives/edgar/data/1652044/000119312525161225/d21412dex991.htm",{"symbol":5,"accessionnumber":5670,"filingdate":1872,"sec_url":5672,"tags":6096,"headline":6099,"summary":6100,"sector":5969,"industry":5970,"date_processed":6101,"impact_score":6102,"exhibits":6103,"isLocked":6038},{"5.07":6097},[6098],"Director Elections Results","Alphabet Inc. Announces Director Election Results at 2025 Annual Meeting","Alphabet Inc. held its 2025 Annual Meeting of Stockholders on June 6, 2025, where shareholders elected ten directors. All nominated directors, including Larry Page, Sergey Brin, Sundar Pichai, and others, were elected with significant majority votes. Additionally, shareholders ratified the appointment of Ernst & Young LLP as the independent registered public accounting firm for the fiscal year ending December 31, 2025. Multiple stockholder proposals, including those regarding shareholder rights, financial performance policies, and various reports on AI and human rights, were not approved.","2025-08-22 15:00:37","LOW",[],{"symbol":5,"accessionnumber":5675,"filingdate":2021,"sec_url":5677,"tags":6105,"headline":6108,"summary":6109,"sector":5969,"industry":5970,"date_processed":6110,"impact_score":5972,"exhibits":6111,"isLocked":6038},{"8.01":6106,"9.01":6107},[5964],[5966],"Alphabet Inc. Closes Euro-Denominated Bond Offering","On May 6, 2025, Alphabet Inc. completed its underwritten public offering of €5.375 billion aggregate principal amount of various Euro-denominated notes due between 2029 and 2054.","2025-08-23 00:04:33",[6112,6115,6118,6121,6124,6127],{"exhibit_number":5975,"htm_reference":6113,"full_url":6114},"d859422dex42.htm","https://www.sec.gov/Archives/edgar/data/1652044/000119312525113864/d859422dex42.htm",{"exhibit_number":5979,"htm_reference":6116,"full_url":6117},"d859422dex43.htm","https://www.sec.gov/Archives/edgar/data/1652044/000119312525113864/d859422dex43.htm",{"exhibit_number":5983,"htm_reference":6119,"full_url":6120},"d859422dex44.htm","https://www.sec.gov/Archives/edgar/data/1652044/000119312525113864/d859422dex44.htm",{"exhibit_number":5987,"htm_reference":6122,"full_url":6123},"d859422dex45.htm","https://www.sec.gov/Archives/edgar/data/1652044/000119312525113864/d859422dex45.htm",{"exhibit_number":5991,"htm_reference":6125,"full_url":6126},"d859422dex46.htm","https://www.sec.gov/Archives/edgar/data/1652044/000119312525113864/d859422dex46.htm",{"exhibit_number":6031,"htm_reference":6128,"full_url":6129},"d859422dex51.htm","https://www.sec.gov/Archives/edgar/data/1652044/000119312525113864/d859422dex51.htm",{"symbol":5,"accessionnumber":5680,"filingdate":2039,"sec_url":5682,"tags":6131,"headline":6134,"summary":6135,"sector":5969,"industry":5970,"date_processed":6136,"impact_score":5972,"exhibits":6137,"isLocked":6038},{"8.01":6132,"9.01":6133},[5964],[5966],"Alphabet Inc. Announces U.S. Dollar-Denominated Bond Offering","On May 1, 2025, Alphabet Inc. completed its underwritten public offering of $750 million of 4.000% notes due 2030, $1.25 billion of 4.500% notes due 2035, $1.5 billion of 5.250% notes due 2055, and $1.5 billion of 5.300% notes due 2065. The bonds were issued under an Indenture dated February 12, 2016, between Alphabet and The Bank of New York Mellon Trust Company, N.A., as trustee.","2025-08-23 01:25:45",[],{"symbol":5,"accessionnumber":5690,"filingdate":2069,"sec_url":5692,"tags":6139,"headline":6146,"summary":6147,"sector":5969,"industry":5970,"date_processed":6148,"impact_score":6059,"exhibits":6149,"isLocked":6038},{"2.02":6140,"8.01":6142,"9.01":6144},[6042,6141,6073],"Raised Guidance",[6143,6075],"Share Repurchase Program Announced",[6145],"No viable tag","Alphabet Inc. Announces Strong Q1 2025 Results and Authorizes Share Repurchase","Alphabet Inc. announced strong financial results for Q1 2025, with consolidated revenues increasing 12% to $90.2 billion, driven by robust growth across Google Search, YouTube ads, Google subscriptions, platforms, and devices, and Google Cloud. Operating income increased 20% to $30.6 billion and operating margin expanded by 2 percentage points to 34%. Net income rose 46% to $34.5 billion and EPS increased 49% to $2.81. The company also authorized a $70 billion share repurchase program and declared a quarterly cash dividend of $0.21 per share, representing a 5% increase from the previous quarter.","2025-08-23 14:31:43",[],{"symbol":5,"accessionnumber":5696,"filingdate":5694,"sec_url":5698,"tags":6151,"headline":6154,"summary":6155,"sector":5969,"industry":5970,"date_processed":6156,"impact_score":6059,"exhibits":6157,"isLocked":6038},{"8.01":6152},[6153,6065,6064],"Lawsuit Filed","Judge Rules on DOJ Antitrust Case Against Google","On April 17, 2025, a mixed decision was issued by Judge Leonie M. Brinkema in the U.S. Department of Justice's case against Google LLC, ruling that while Google's advertiser tools and acquisitions were not anticompetitive, its publisher tools violated antitrust laws by excluding rivals. Google intends to appeal the adverse portion of this decision.","2025-08-23 15:24:52",[],{"symbol":5,"accessionnumber":5701,"filingdate":2219,"sec_url":5703,"tags":6159,"headline":6163,"summary":6164,"sector":5969,"industry":5970,"date_processed":6165,"impact_score":6059,"exhibits":6166,"isLocked":6038},{"7.01":6160,"8.01":6162},[6161],"Regulation FD Disclosure",[6065],"Google Announces Acquisition of Wiz for $32 Billion","On March 18, 2025, Alphabet Inc.'s subsidiary Google LLC announced its intention to acquire Wiz, Inc., a leading cloud security platform, for $32 billion in an all-cash transaction. The acquisition, expected to close in 2026, aims to accelerate cloud security improvements and the use of multiple cloud environments in the AI era. Wiz's security platform, which connects to all major clouds, will join Google Cloud, enhancing its security offerings and benefiting customers across various industries.","2025-08-23 19:50:48",[],{"symbol":5,"accessionnumber":5711,"filingdate":2382,"sec_url":5713,"tags":6168,"headline":6171,"summary":6172,"sector":5969,"industry":5970,"date_processed":6173,"impact_score":5972,"exhibits":6174,"isLocked":6038},{"2.02":6169,"8.01":6170},[6042],[6075],"Alphabet Reports Strong Q4 2024 Financial Results and Declares Dividend","Alphabet Inc. reported robust financial results for the quarter and fiscal year ended December 31, 2024, with consolidated revenues increasing by 12% year-over-year to $96.5 billion. Google Services revenues grew by 10% to $84.1 billion, driven by strong performance in Google Search & other and YouTube ads. Google Cloud revenues surged by 30% to $12.0 billion, fueled by growth in Google Cloud Platform (GCP) across core GCP products, AI Infrastructure, and Generative AI Solutions. Total operating income increased by 31%, and operating margin expanded by 5 percentage points to 32%. Net income and EPS increased by 28% and 31% respectively, to $26.5 billion and $2.15. Additionally, Alphabet announced a cash dividend of $0.20 per share to be paid on March 17, 2025.","2025-11-17 23:05:15",[6175],{"exhibit_number":6049,"htm_reference":6176,"full_url":6177},"googexhibit991q42024.htm","https://www.sec.gov/Archives/edgar/data/1652044/000165204425000010/googexhibit991q42024.htm",{"symbol":5,"accessionnumber":5721,"filingdate":2739,"sec_url":5723,"tags":6179,"headline":6183,"summary":6184,"sector":5969,"industry":5970,"date_processed":6185,"impact_score":5972,"exhibits":6186,"isLocked":6038},{"2.02":6180,"8.01":6181,"9.01":6182},[6042,6073],[6075],[5966],"Alphabet Announces Q3 2024 Financial Results and Dividend","Alphabet Inc. reported strong financial results for Q3 2024, with consolidated revenues increasing 15% year over year to $88.3 billion, and net income rising 34%. The company also announced a cash dividend of $0.20 per share, payable on December 16, 2024. These results reflect the strength across Google Search, Google Cloud, and YouTube ads, with Google Cloud revenues increasing 35%. Alphabet's earnings per share (EPS) increased 37% to $2.12.","2025-08-24 21:25:48",[],{"symbol":5,"accessionnumber":5726,"filingdate":2779,"sec_url":5728,"tags":6188,"headline":6191,"summary":6192,"sector":5969,"industry":5970,"date_processed":6193,"impact_score":5972,"exhibits":6194,"isLocked":6038},{"5.02":6189},[6190],"New CTO Appointed","Alphabet Inc. Announces Transition of Prabhakar Raghavan to Chief Technologist Role","On October 17, 2024, Alphabet Inc. announced that Prabhakar Raghavan, previously serving as Senior Vice President, Knowledge and Information, will transition to the newly created role of Chief Technologist of Google LLC, effective immediately.","2025-08-24 19:50:14",[],{"symbol":5,"accessionnumber":5731,"filingdate":2863,"sec_url":5733,"tags":6196,"headline":6200,"summary":6201,"sector":5969,"industry":5970,"date_processed":6202,"impact_score":6102,"exhibits":6203,"isLocked":6038},{"8.01":6197,"9.01":6199},[6198],"Corporate Update",[5966],"Alphabet Addresses Unsolicited Mini-Tender Offer by Tutanota LLC","Alphabet Inc. announced it has received an unsolicited mini-tender offer from Tutanota LLC to purchase up to 350,000 shares of Alphabet's Class C capital stock at $180 per share, representing less than 0.01% of the total shares outstanding. Alphabet does not endorse the offer and urges shareholders to exercise caution, advising them to consult with their broker or financial advisor and obtain current market quotations. Stockholders can withdraw their shares before the offer expires on October 7, 2024. Alphabet issued a press release on September 24, 2024, and the offer documentation is available as Exhibit 99.1 to this 8-K report.","2025-08-23 23:57:59",[],{"symbol":5,"accessionnumber":5736,"filingdate":3037,"sec_url":5738,"tags":6205,"headline":6207,"summary":6208,"sector":5969,"industry":5970,"date_processed":6209,"impact_score":6059,"exhibits":6210,"isLocked":6038},{"8.01":6206},[6153,6064],"Alphabet Inc. Faces Antitrust Ruling Against Google LLC","On August 5, 2024, Alphabet Inc.'s subsidiary Google LLC received a ruling from the U.S. District Court for the District of Columbia that it violated antitrust laws related to online search. Judge Amit P. Mehta will determine remedies in a separate proceeding. Google plans to appeal the decision.","2025-08-23 18:18:55",[],{"symbol":5,"accessionnumber":5746,"filingdate":3091,"sec_url":5748,"tags":6212,"headline":6216,"summary":6217,"sector":5969,"industry":5970,"date_processed":6218,"impact_score":6059,"exhibits":6219,"isLocked":6038},{"2.02":6213,"8.01":6214,"9.01":6215},[6042,6141],[6075],[6145],"Alphabet Announces Strong Q2 2024 Results and Dividend","Alphabet Inc. reported robust financial results for the quarter ended June 30, 2024, with total revenues of $84.7 billion, a 14% increase year-over-year. The company's Google Services segment and Google Cloud both saw significant growth, with Cloud revenues surpassing $10 billion for the first time. Alphabet also announced a cash dividend of $0.20 per share to be paid on September 16, 2024, to stockholders of record as of September 9, 2024.","2025-08-23 15:20:12",[],{"symbol":5,"accessionnumber":5751,"filingdate":3179,"sec_url":5753,"tags":6221,"headline":6200,"summary":6224,"sector":5969,"industry":5970,"date_processed":6225,"impact_score":5972,"exhibits":6226,"isLocked":6038},{"8.01":6222,"9.01":6223},[6153],[5966],"Alphabet Inc. has disclosed an unsolicited mini-tender offer by Tutanota LLC to purchase up to 400,000 shares of its Class A common stock at $180 per share. Alphabet, which does not endorse the offer, urges its shareholders to exercise caution and consult with their financial advisors. The offer, which represents less than 0.01 percent of Alphabet's outstanding shares, is scheduled to expire on July 12, 2024, but may be extended by Tutanota LLC. Alphabet issued a press release to inform shareholders about the offer and its position on it.","2025-08-23 13:02:55",[],{"symbol":5,"accessionnumber":5756,"filingdate":3223,"sec_url":5758,"tags":6228,"headline":6232,"summary":6233,"sector":5969,"industry":5970,"date_processed":6234,"impact_score":5972,"exhibits":6235,"isLocked":6038},{"5.07":6229},[6098,6230,6231],"Equity Plan Approved","Say-on-Pay Approved","Alphabet Inc. Announces Voting Results from 2024 Annual Meeting of Stockholders","Alphabet Inc. reported the voting results from its 2024 Annual Meeting of Stockholders held on June 7, 2024. All nominated directors were elected, and the ratification of Ernst & Young LLP as the independent auditor was approved. Fourteen stockholder proposals, including those regarding director compensation, EEO policy risk, and reports on various risks, were not approved.","2025-08-23 00:50:05",[],{"symbol":5,"accessionnumber":5761,"filingdate":3243,"sec_url":5763,"tags":6237,"headline":6241,"summary":6242,"sector":5969,"industry":5970,"date_processed":6243,"impact_score":6059,"exhibits":6244,"isLocked":6038},{"5.02":6238,"9.01":6240},[6239],"New CFO Appointed",[5966],"Alphabet Announces Appointment of New CFO Anat Ashkenazi","Alphabet Inc. announced on June 5, 2024, the appointment of Anat Ashkenazi as the new Chief Financial Officer, effective July 31, 2024. The compensation package includes an annual base salary of $1,000,000, a discretionary bonus up to 200% of base salary, a one-time sign-on bonus of $9.9 million, a $13.1 million sign-on equity grant, and additional equity grants totaling $28 million, with vesting details provided. Relocation expenses will be covered as per Alphabet's guidelines. The offer letter is attached as Exhibit 10.1 to this Form 8-K.","2025-08-23 00:07:03",[6245],{"exhibit_number":6246,"htm_reference":6247,"full_url":6248},"EX-10.1","d787017dex101.htm","https://www.sec.gov/Archives/edgar/data/1652044/000119312524157498/d787017dex101.htm",{"symbol":5,"accessionnumber":5766,"filingdate":3253,"sec_url":5768,"tags":6250,"headline":6253,"summary":6254,"sector":5969,"industry":5970,"date_processed":6255,"impact_score":6059,"exhibits":6256,"isLocked":6038},{"5.02":6251,"9.01":6252},[6239],[6145],"Alphabet Inc. Announces New Chief Financial Officer Anat Ashkenazi","On June 5, 2024, Alphabet Inc. announced the appointment of Anat Ashkenazi as the new Chief Financial Officer, effective July 31, 2024. Ms. Ashkenazi, currently Executive Vice President and Chief Financial Officer at Eli Lilly and Company, will replace Ruth Porat who is transitioning to a new role as President & Chief Investment Officer of Alphabet and Google.","2025-08-22 23:44:28",[6257],{"exhibit_number":6049,"htm_reference":6258,"full_url":6259},"d837191dex991.htm","https://www.sec.gov/Archives/edgar/data/1652044/000119312524154725/d837191dex991.htm",{"symbol":5,"accessionnumber":5776,"filingdate":3388,"sec_url":5778,"tags":6261,"headline":6265,"summary":6266,"sector":5969,"industry":5970,"date_processed":6267,"impact_score":5972,"exhibits":6268,"isLocked":6038},{"2.02":6262,"8.01":6263,"9.01":6264},[6042],[6075],[6145],"Alphabet Announces Q1 2024 Financial Results and Initiates Dividend Program","Alphabet Inc. reported strong financial results for Q1 2024, with revenues of $80.5 billion, up 15% year-on-year, and an operating margin of 32%. The company also declared a cash dividend of $0.20 per share, payable on June 17, 2024, and authorized an additional $70.0 billion for stock repurchases. Sundar Pichai, CEO, highlighted the strong performance of Search, YouTube, and Cloud, while Ruth Porat, CFO, emphasized the revenue strength and cost base reengineering efforts.","2025-08-22 15:49:26",[6269],{"exhibit_number":6049,"htm_reference":6270,"full_url":6271},"googexhibit991q12024.htm","https://www.sec.gov/Archives/edgar/data/1652044/000165204424000047/googexhibit991q12024.htm",{"symbol":5,"accessionnumber":5781,"filingdate":3687,"sec_url":5783,"tags":6273,"headline":6276,"summary":6277,"sector":5969,"industry":5970,"date_processed":6278,"impact_score":6059,"exhibits":6279,"isLocked":6038},{"8.01":6274,"9.01":6275},[6198,6064],[6145],"Alphabet Inc. Disavows Unsolicited Mini-Tender Offer by TRC Capital Investment","Alphabet Inc. (NASDAQ: GOOG) disclosed an unsolicited mini-tender offer by TRC Capital Investment Corporation to purchase up to 1 million shares of its Class C capital stock at $138.90 per share, a price approximately 4.48% lower than the stock's closing price on February 6, 2024. Alphabet Inc. has publicly stated its disapproval of the offer and advised its stockholders not to tender their shares. The offer, which represents less than 0.02% of Alphabet Inc.'s outstanding shares, is scheduled to expire on March 8, 2024, but may be extended by TRC Capital at its discretion. The Company emphasized that it is not affiliated with TRC Capital, its offer, or its documentation.","2025-08-22 02:46:52",[6280],{"exhibit_number":6281,"htm_reference":6282,"full_url":6283},"EX-99.01","googexhibit9912824.htm","https://www.sec.gov/Archives/edgar/data/1652044/000165204424000032/googexhibit9912824.htm",{"symbol":5,"accessionnumber":5791,"filingdate":3728,"sec_url":5793,"tags":6285,"headline":6288,"summary":6289,"sector":5969,"industry":5970,"date_processed":6290,"impact_score":5972,"exhibits":6291,"isLocked":6038},{"2.02":6286,"9.01":6287},[6042,6073],[5966],"Alphabet Reports Strong Q4 2023 Financial Results","Alphabet Inc. announced its financial results for the quarter and fiscal year ended December 31, 2023, showing consolidated revenues of $86 billion for Q4 2023, a 13% increase year over year. The company reported Q4 consolidated revenues of $86 billion, up 13% year over year, with strong performances from Search, YouTube, and Cloud segments. Alphabet also detailed significant charges related to workforce reductions and office space optimizations. Additionally, the company adjusted the useful lives of its servers and network equipment, impacting depreciation expense and net income. A reconciliation of non-GAAP financial measures to GAAP is provided in the attached press release.","2025-08-22 01:20:14",[6292],{"exhibit_number":6049,"htm_reference":6293,"full_url":6294},"googexhibit991q42023.htm","https://www.sec.gov/Archives/edgar/data/1652044/000165204424000014/googexhibit991q42023.htm",null,1789889711252]