[{"data":1,"prerenderedAt":6223},["ShallowReactive",2],{"company-overview-HOOD":3},{"company_profile":4,"ohlc":15,"spy":4009,"trading_signals":5285,"company_actions":5403,"filings_8k":5814,"report_history":6222,"insider_summary":6222,"filings_summary":6222,"financials_summary":6222,"institutional_summary":6222,"seo_links":6222},{"symbol":5,"name":6,"exchange":7,"mic_code":8,"sector":9,"industry":10,"employees":11,"website":12,"description":13,"type":14,"ceo":14,"address":14,"city":14,"zip":14,"state":14,"country":14,"phone":14,"record_date":14,"is_active":14},"HOOD","Robinhood Markets Inc.","NASDAQ","XNGS","Financial Services","Capital Markets",2300,"https://robinhood.com","\"Robinhood Markets Inc. is a financial technology company that primarily offers commission-free trading of stocks, ETFs, and cryptocurrencies through its innovative mobile application and web platform. Founded in 2013, Robinhood has played a pivotal role in democratizing finance, making investment more accessible to a broader audience, often appealing to younger investors. By disrupting traditional brokerage norms, it has encouraged active participation in financial markets, significantly impacting the fintech sector. Robinhood's platform is known for its user-friendly interface, which simplifies the trading process for all levels of investors.","",[16,22,28,34,40,46,52,58,64,70,75,81,87,93,99,105,111,117,123,129,135,141,147,153,159,165,171,177,182,188,194,199,205,211,217,223,229,235,241,247,252,258,264,269,275,281,287,293,299,305,311,317,322,328,333,339,345,351,357,363,368,374,380,386,392,398,403,409,415,421,427,433,439,445,451,457,462,467,473,479,485,491,497,503,509,515,521,527,533,539,545,551,556,562,567,571,577,583,589,595,601,607,613,619,625,631,636,641,647,653,659,665,671,677,683,689,695,701,706,712,718,724,730,735,741,747,753,757,763,769,775,780,786,792,798,803,809,815,821,827,833,838,844,849,853,858,863,868,873,879,884,889,894,900,904,909,915,919,925,930,936,941,947,953,959,964,970,976,982,987,993,999,1005,1011,1017,1023,1028,1034,1039,1045,1050,1056,1062,1068,1074,1079,1085,1091,1097,1102,1108,1114,1120,1125,1131,1137,1143,1149,1155,1161,1166,1171,1177,1183,1189,1194,1200,1205,1211,1216,1222,1228,1233,1239,1245,1251,1256,1262,1268,1274,1280,1286,1292,1298,1303,1309,1315,1321,1326,1332,1337,1343,1349,1355,1361,1367,1373,1379,1385,1391,1397,1403,1409,1414,1418,1422,1428,1434,1440,1446,1452,1457,1463,1468,1473,1479,1485,1491,1497,1502,1508,1514,1520,1526,1532,1538,1544,1550,1556,1561,1567,1572,1577,1581,1586,1591,1596,1600,1605,1611,1617,1623,1629,1634,1640,1646,1652,1657,1662,1667,1673,1677,1683,1689,1695,1701,1707,1712,1718,1721,1727,1733,1738,1744,1750,1754,1759,1764,1770,1775,1781,1787,1793,1796,1802,1808,1812,1817,1822,1827,1832,1836,1842,1844,1847,1851,1856,1862,1868,1874,1880,1885,1891,1897,1903,1909,1915,1921,1927,1933,1939,1945,1951,1957,1963,1969,1975,1981,1987,1993,1999,2005,2010,2016,2022,2028,2034,2039,2045,2050,2055,2061,2067,2073,2079,2085,2091,2097,2102,2107,2113,2119,2125,2131,2135,2141,2145,2151,2157,2162,2168,2174,2180,2186,2192,2197,2203,2208,2214,2220,2225,2231,2237,2241,2247,2253,2258,2264,2269,2275,2280,2286,2292,2298,2304,2310,2315,2321,2327,2332,2338,2343,2349,2355,2360,2366,2371,2377,2381,2385,2391,2393,2398,2404,2408,2412,2418,2424,2429,2435,2441,2446,2451,2457,2462,2468,2474,2478,2483,2488,2493,2498,2504,2509,2515,2519,2524,2528,2532,2538,2543,2549,2554,2559,2564,2569,2574,2580,2586,2591,2597,2602,2608,2613,2619,2625,2631,2637,2643,2649,2655,2661,2667,2673,2679,2684,2690,2696,2701,2706,2712,2717,2722,2727,2731,2737,2742,2747,2753,2759,2764,2770,2776,2781,2786,2792,2797,2803,2809,2814,2820,2825,2829,2834,2840,2844,2850,2856,2862,2868,2873,2879,2885,2890,2896,2901,2907,2912,2918,2922,2928,2934,2939,2945,2951,2957,2963,2968,2973,2979,2985,2991,2997,3003,3009,3013,3018,3022,3028,3033,3037,3042,3046,3051,3057,3062,3067,3072,3076,3081,3087,3091,3096,3100,3103,3106,3108,3111,3113,3118,3121,3127,3132,3136,3139,3144,3146,3150,3156,3161,3165,3169,3173,3177,3182,3187,3192,3195,3199,3205,3211,3216,3221,3225,3228,3231,3236,3240,3246,3252,3258,3263,3268,3273,3278,3284,3288,3292,3298,3303,3308,3311,3314,3319,3325,3330,3335,3337,3342,3346,3350,3356,3360,3366,3372,3377,3382,3385,3389,3394,3398,3404,3408,3412,3415,3420,3424,3427,3431,3434,3438,3442,3446,3452,3455,3459,3463,3469,3475,3480,3483,3487,3492,3497,3503,3509,3515,3521,3526,3531,3537,3542,3548,3554,3560,3566,3571,3577,3583,3589,3595,3601,3606,3612,3615,3620,3625,3630,3633,3637,3641,3644,3648,3652,3658,3664,3669,3674,3680,3684,3688,3694,3699,3705,3711,3717,3723,3728,3733,3738,3742,3747,3751,3755,3759,3761,3764,3769,3772,3776,3782,3787,3793,3799,3805,3811,3817,3823,3827,3831,3835,3840,3846,3852,3856,3860,3865,3870,3876,3881,3885,3889,3894,3900,3904,3907,3912,3918,3923,3926,3930,3934,3938,3942,3944,3948,3952,3958,3963,3967,3972,3977,3980,3983,3986,3991,3993,3996,3998,4000,4005],{"symbol":5,"time":17,"open":18,"high":19,"low":20,"close":21},"2026-09-18",113.52,120.57,111.06,119.82,{"symbol":5,"time":23,"open":24,"high":25,"low":26,"close":27},"2026-09-17",110.1,110.55,106.08,109.81,{"symbol":5,"time":29,"open":30,"high":31,"low":32,"close":33},"2026-09-16",110.27,111.05,101.71,104.42,{"symbol":5,"time":35,"open":36,"high":37,"low":38,"close":39},"2026-09-15",111.72,112.85,105.86,110.45,{"symbol":5,"time":41,"open":42,"high":43,"low":44,"close":45},"2026-09-14",112.26,116.35,111.96,114.33,{"symbol":5,"time":47,"open":48,"high":49,"low":50,"close":51},"2026-09-11",113.35,116.4,111.02,112.57,{"symbol":5,"time":53,"open":54,"high":55,"low":56,"close":57},"2026-09-10",112.69,116.3,111.95,113.33,{"symbol":5,"time":59,"open":60,"high":61,"low":62,"close":63},"2026-09-09",120.77,121.42,115.09,115.28,{"symbol":5,"time":65,"open":66,"high":67,"low":68,"close":69},"2026-09-08",125.07,125.25,117.08,117.34,{"symbol":5,"time":71,"open":72,"high":73,"low":21,"close":74},"2026-09-04",120.48,124.7,122.11,{"symbol":5,"time":76,"open":77,"high":78,"low":79,"close":80},"2026-09-03",113.8,124.88,113.04,124.72,{"symbol":5,"time":82,"open":83,"high":84,"low":85,"close":86},"2026-09-02",103.72,107.46,101.89,106.99,{"symbol":5,"time":88,"open":89,"high":90,"low":91,"close":92},"2026-09-01",105.34,106.96,102.45,103.51,{"symbol":5,"time":94,"open":95,"high":96,"low":97,"close":98},"2026-08-31",103.42,105.47,100.68,104.81,{"symbol":5,"time":100,"open":101,"high":102,"low":103,"close":104},"2026-08-28",108.66,110.5,104.15,104.26,{"symbol":5,"time":106,"open":107,"high":108,"low":109,"close":110},"2026-08-27",110.7,112.07,107.51,109.76,{"symbol":5,"time":112,"open":113,"high":114,"low":115,"close":116},"2026-08-26",110.11,111.59,108.25,108.54,{"symbol":5,"time":118,"open":119,"high":120,"low":121,"close":122},"2026-08-25",103.2,112.45,102.8,112.09,{"symbol":5,"time":124,"open":125,"high":126,"low":127,"close":128},"2026-08-24",106.86,109.13,103.14,103.62,{"symbol":5,"time":130,"open":131,"high":132,"low":133,"close":134},"2026-08-21",101.1,109.71,98.77,108.13,{"symbol":5,"time":136,"open":137,"high":138,"low":139,"close":140},"2026-08-20",100.85,101.61,93.65,95.1,{"symbol":5,"time":142,"open":143,"high":144,"low":145,"close":146},"2026-08-19",92.9,99.43,92.19,95.77,{"symbol":5,"time":148,"open":149,"high":150,"low":151,"close":152},"2026-08-18",93.44,94.59,91.44,91.53,{"symbol":5,"time":154,"open":155,"high":156,"low":157,"close":158},"2026-08-17",94.97,96.93,93.8,96.25,{"symbol":5,"time":160,"open":161,"high":162,"low":163,"close":164},"2026-08-14",98,98.42,95.44,95.56,{"symbol":5,"time":166,"open":167,"high":168,"low":169,"close":170},"2026-08-13",96.51,100.35,96.41,99.37,{"symbol":5,"time":172,"open":173,"high":174,"low":175,"close":176},"2026-08-12",96.99,97.17,93.41,94.91,{"symbol":5,"time":178,"open":155,"high":179,"low":180,"close":181},"2026-08-11",95.13,92.75,94.38,{"symbol":5,"time":183,"open":184,"high":185,"low":186,"close":187},"2026-08-10",93.24,95.95,92.4,94.52,{"symbol":5,"time":189,"open":190,"high":191,"low":192,"close":193},"2026-08-07",92.91,95.75,92.52,93.29,{"symbol":5,"time":195,"open":196,"high":197,"low":198,"close":196},"2026-08-06",90.71,92.6,90.21,{"symbol":5,"time":200,"open":201,"high":202,"low":203,"close":204},"2026-08-05",93.96,95.55,92.32,92.8,{"symbol":5,"time":206,"open":207,"high":208,"low":209,"close":210},"2026-08-04",92.62,95.6,90.07,93.51,{"symbol":5,"time":212,"open":213,"high":214,"low":215,"close":216},"2026-08-03",86.69,92.35,85.3,90.34,{"symbol":5,"time":218,"open":219,"high":220,"low":221,"close":222},"2026-07-31",86.13,89.5,83.68,86.56,{"symbol":5,"time":224,"open":225,"high":226,"low":227,"close":228},"2026-07-30",90.91,92.57,86.21,86.6,{"symbol":5,"time":230,"open":231,"high":232,"low":233,"close":234},"2026-07-29",92.21,93.32,88.6,89.84,{"symbol":5,"time":236,"open":237,"high":238,"low":239,"close":240},"2026-07-28",92.67,93.87,88.21,92.76,{"symbol":5,"time":242,"open":243,"high":244,"low":245,"close":246},"2026-07-27",96.98,99.45,93.2,95.65,{"symbol":5,"time":248,"open":249,"high":250,"low":251,"close":176},"2026-07-24",100.07,100.08,93.03,{"symbol":5,"time":253,"open":254,"high":255,"low":256,"close":257},"2026-07-23",101.88,104.12,99.32,101.58,{"symbol":5,"time":259,"open":260,"high":261,"low":262,"close":263},"2026-07-22",104.72,106.89,104.33,104.48,{"symbol":5,"time":265,"open":266,"high":267,"low":266,"close":268},"2026-07-21",102.82,108.21,106.36,{"symbol":5,"time":270,"open":271,"high":272,"low":273,"close":274},"2026-07-20",102.49,102.6,98.61,99.28,{"symbol":5,"time":276,"open":277,"high":278,"low":279,"close":280},"2026-07-17",100.37,104.11,96.59,99.96,{"symbol":5,"time":282,"open":283,"high":284,"low":285,"close":286},"2026-07-16",114.13,114.52,105.48,106.02,{"symbol":5,"time":288,"open":289,"high":290,"low":291,"close":292},"2026-07-15",114.97,116.6,112.12,115.54,{"symbol":5,"time":294,"open":295,"high":296,"low":297,"close":298},"2026-07-14",111.03,113.69,109.1,113.45,{"symbol":5,"time":300,"open":301,"high":302,"low":303,"close":304},"2026-07-13",111.27,113.7,108.84,109.86,{"symbol":5,"time":306,"open":307,"high":308,"low":309,"close":310},"2026-07-10",119.16,119.43,108.81,111.97,{"symbol":5,"time":312,"open":313,"high":314,"low":315,"close":316},"2026-07-09",112.23,117.65,111.63,115.11,{"symbol":5,"time":318,"open":319,"high":283,"low":320,"close":321},"2026-07-08",110.87,108.89,113.53,{"symbol":5,"time":323,"open":324,"high":325,"low":326,"close":327},"2026-07-07",115.78,117.85,112.53,112.9,{"symbol":5,"time":329,"open":330,"high":331,"low":330,"close":332},"2026-07-06",111.41,118.65,117.55,{"symbol":5,"time":334,"open":335,"high":336,"low":337,"close":338},"2026-07-02",112.76,120.05,110.93,112.73,{"symbol":5,"time":340,"open":341,"high":342,"low":343,"close":344},"2026-07-01",100.67,109.53,100.39,108.65,{"symbol":5,"time":346,"open":347,"high":348,"low":349,"close":350},"2026-06-30",101.87,103.06,99.66,100.28,{"symbol":5,"time":352,"open":353,"high":354,"low":355,"close":356},"2026-06-29",100.66,102.85,98.05,101.83,{"symbol":5,"time":358,"open":359,"high":360,"low":361,"close":362},"2026-06-26",93.22,99.44,93.08,98.69,{"symbol":5,"time":364,"open":365,"high":366,"low":204,"close":367},"2026-06-25",98.79,99.19,93.47,{"symbol":5,"time":369,"open":370,"high":371,"low":372,"close":373},"2026-06-24",102.35,104.27,96.3,97.19,{"symbol":5,"time":375,"open":376,"high":377,"low":378,"close":379},"2026-06-23",101.65,105.99,101.03,103.25,{"symbol":5,"time":381,"open":382,"high":383,"low":384,"close":385},"2026-06-22",108,112.5,105.28,105.71,{"symbol":5,"time":387,"open":388,"high":389,"low":390,"close":391},"2026-06-18",107.83,109.08,103.46,108.15,{"symbol":5,"time":393,"open":394,"high":395,"low":396,"close":397},"2026-06-17",95.94,110.73,95.76,105.2,{"symbol":5,"time":399,"open":400,"high":254,"low":401,"close":402},"2026-06-16",100.17,94.57,96.71,{"symbol":5,"time":404,"open":405,"high":406,"low":407,"close":408},"2026-06-15",98.72,100.87,97.45,98.12,{"symbol":5,"time":410,"open":411,"high":412,"low":413,"close":414},"2026-06-12",92.74,96.1,90.22,93.19,{"symbol":5,"time":416,"open":417,"high":418,"low":419,"close":420},"2026-06-11",87.08,93.64,85.72,92.23,{"symbol":5,"time":422,"open":423,"high":424,"low":425,"close":426},"2026-06-10",84.09,91.46,84.08,86.36,{"symbol":5,"time":428,"open":429,"high":430,"low":431,"close":432},"2026-06-09",85.87,88.08,78.93,83.77,{"symbol":5,"time":434,"open":435,"high":436,"low":437,"close":438},"2026-06-08",84.62,85.63,82.81,85.04,{"symbol":5,"time":440,"open":441,"high":442,"low":443,"close":444},"2026-06-05",86.57,87.33,79.49,82.47,{"symbol":5,"time":446,"open":447,"high":448,"low":449,"close":450},"2026-06-04",83.26,88.62,82.8,88.33,{"symbol":5,"time":452,"open":453,"high":454,"low":455,"close":456},"2026-06-03",86.45,86.82,82.41,82.85,{"symbol":5,"time":458,"open":459,"high":460,"low":219,"close":461},"2026-06-02",88.67,89.43,88.16,{"symbol":5,"time":463,"open":464,"high":186,"low":465,"close":466},"2026-06-01",89.94,85.56,90.73,{"symbol":5,"time":468,"open":469,"high":470,"low":471,"close":472},"2026-05-29",85.66,94.4,84.24,94.3,{"symbol":5,"time":474,"open":475,"high":476,"low":477,"close":478},"2026-05-28",74.85,84.92,73.53,84.84,{"symbol":5,"time":480,"open":481,"high":482,"low":483,"close":484},"2026-05-27",73.92,76.64,73.45,76.23,{"symbol":5,"time":486,"open":487,"high":488,"low":489,"close":490},"2026-05-26",74.5,76.04,73.46,74.09,{"symbol":5,"time":492,"open":493,"high":494,"low":495,"close":496},"2026-05-22",76.32,77.11,73.26,73.64,{"symbol":5,"time":498,"open":499,"high":500,"low":501,"close":502},"2026-05-21",74.95,76.76,74.65,75.92,{"symbol":5,"time":504,"open":505,"high":506,"low":507,"close":508},"2026-05-20",74.75,76.35,73.75,75.76,{"symbol":5,"time":510,"open":511,"high":512,"low":513,"close":514},"2026-05-19",76.15,76.37,73.18,74.16,{"symbol":5,"time":516,"open":517,"high":518,"low":519,"close":520},"2026-05-18",76,79.92,75.47,77.15,{"symbol":5,"time":522,"open":523,"high":524,"low":525,"close":526},"2026-05-15",78.54,78.58,76.41,77.14,{"symbol":5,"time":528,"open":529,"high":530,"low":531,"close":532},"2026-05-14",76.05,81.93,75.11,80.7,{"symbol":5,"time":534,"open":535,"high":536,"low":537,"close":538},"2026-05-13",77.07,77.62,75.34,76.75,{"symbol":5,"time":540,"open":541,"high":542,"low":543,"close":544},"2026-05-12",79.08,80.18,76.48,78.27,{"symbol":5,"time":546,"open":547,"high":548,"low":549,"close":550},"2026-05-11",76.79,81.14,74.8,80.78,{"symbol":5,"time":552,"open":553,"high":535,"low":554,"close":555},"2026-05-08",76.24,74.25,77.03,{"symbol":5,"time":557,"open":558,"high":559,"low":560,"close":561},"2026-05-07",78.96,79.23,75.46,76.28,{"symbol":5,"time":563,"open":564,"high":443,"low":565,"close":566},"2026-05-06",77.8,76.19,79.05,{"symbol":5,"time":568,"open":536,"high":569,"low":570,"close":555},"2026-05-05",78.75,76.49,{"symbol":5,"time":572,"open":573,"high":574,"low":575,"close":576},"2026-05-04",74.7,78.29,74.63,76.55,{"symbol":5,"time":578,"open":579,"high":580,"low":581,"close":582},"2026-05-01",73.78,75.28,73.06,73.66,{"symbol":5,"time":584,"open":585,"high":586,"low":587,"close":588},"2026-04-30",71.18,73.88,70.76,72.89,{"symbol":5,"time":590,"open":591,"high":592,"low":593,"close":594},"2026-04-29",72.3,73.59,69.93,71.2,{"symbol":5,"time":596,"open":597,"high":598,"low":599,"close":600},"2026-04-28",81.46,83.14,80.82,82.07,{"symbol":5,"time":602,"open":603,"high":604,"low":605,"close":606},"2026-04-27",84.28,85.7,83.12,83.95,{"symbol":5,"time":608,"open":609,"high":610,"low":611,"close":612},"2026-04-24",84.9,85.06,82.82,84.71,{"symbol":5,"time":614,"open":615,"high":616,"low":617,"close":618},"2026-04-23",86.7,87.61,81.75,83.54,{"symbol":5,"time":620,"open":621,"high":622,"low":623,"close":624},"2026-04-22",89.35,90.14,87.48,88.43,{"symbol":5,"time":626,"open":627,"high":628,"low":629,"close":630},"2026-04-21",91.08,91.45,86.19,86.43,{"symbol":5,"time":632,"open":633,"high":634,"low":239,"close":635},"2026-04-20",89.7,92.38,91.28,{"symbol":5,"time":637,"open":638,"high":232,"low":639,"close":640},"2026-04-17",90.06,89.57,90.75,{"symbol":5,"time":642,"open":643,"high":644,"low":645,"close":646},"2026-04-16",89.19,89.38,83.87,86.85,{"symbol":5,"time":648,"open":649,"high":650,"low":651,"close":652},"2026-04-15",83.55,87.55,81.5,87.32,{"symbol":5,"time":654,"open":655,"high":656,"low":657,"close":658},"2026-04-14",75.13,79.28,75.05,79.09,{"symbol":5,"time":660,"open":661,"high":662,"low":663,"close":664},"2026-04-13",68.21,71.7,67.8,71.67,{"symbol":5,"time":666,"open":667,"high":668,"low":669,"close":670},"2026-04-10",70.11,70.87,68.28,69.19,{"symbol":5,"time":672,"open":673,"high":674,"low":675,"close":676},"2026-04-09",71.59,72.46,68.78,70.12,{"symbol":5,"time":678,"open":679,"high":680,"low":681,"close":682},"2026-04-08",76.8,77.87,71.31,71.83,{"symbol":5,"time":684,"open":685,"high":686,"low":687,"close":688},"2026-04-07",68.3,69.66,66.62,69.65,{"symbol":5,"time":690,"open":691,"high":692,"low":693,"close":694},"2026-04-06",69.31,70.82,68.71,69.78,{"symbol":5,"time":696,"open":697,"high":698,"low":699,"close":700},"2026-04-02",67.2,70.15,65.57,68.9,{"symbol":5,"time":702,"open":703,"high":704,"low":705,"close":667},"2026-04-01",71.13,71.55,69.14,{"symbol":5,"time":707,"open":708,"high":709,"low":710,"close":711},"2026-03-31",65.82,69.41,65.18,69.3,{"symbol":5,"time":713,"open":714,"high":715,"low":716,"close":717},"2026-03-30",66.86,67.89,63.52,65.16,{"symbol":5,"time":719,"open":720,"high":721,"low":722,"close":723},"2026-03-27",68.54,68.89,65.87,66.02,{"symbol":5,"time":725,"open":726,"high":727,"low":728,"close":729},"2026-03-26",71.15,73.24,69.7,70.35,{"symbol":5,"time":731,"open":682,"high":732,"low":733,"close":734},"2026-03-25",74.59,71.75,72.54,{"symbol":5,"time":736,"open":737,"high":738,"low":739,"close":740},"2026-03-24",71.51,71.84,68.58,69.08,{"symbol":5,"time":742,"open":743,"high":744,"low":745,"close":746},"2026-03-23",71.85,73.6,70.92,72.49,{"symbol":5,"time":748,"open":749,"high":750,"low":751,"close":752},"2026-03-20",73.1,73.41,69.9,70.89,{"symbol":5,"time":754,"open":755,"high":756,"low":662,"close":514},"2026-03-19",72.28,75.16,{"symbol":5,"time":758,"open":759,"high":760,"low":761,"close":762},"2026-03-18",76.13,77.25,74.83,74.9,{"symbol":5,"time":764,"open":765,"high":766,"low":767,"close":768},"2026-03-17",75.4,77.7,75.39,77.35,{"symbol":5,"time":770,"open":771,"high":772,"low":773,"close":774},"2026-03-16",75.1,75.81,74.11,75.31,{"symbol":5,"time":776,"open":538,"high":777,"low":778,"close":779},"2026-03-13",77.63,72.8,73.39,{"symbol":5,"time":781,"open":782,"high":783,"low":784,"close":785},"2026-03-12",77.34,77.82,75.07,76.12,{"symbol":5,"time":787,"open":788,"high":789,"low":790,"close":791},"2026-03-11",78.11,79.77,76.74,78.69,{"symbol":5,"time":793,"open":794,"high":795,"low":796,"close":797},"2026-03-10",80.21,80.75,77.66,78.53,{"symbol":5,"time":799,"open":502,"high":800,"low":801,"close":802},"2026-03-09",79.65,75.55,79.35,{"symbol":5,"time":804,"open":805,"high":806,"low":807,"close":808},"2026-03-06",77.91,79,76.38,77.09,{"symbol":5,"time":810,"open":811,"high":812,"low":813,"close":814},"2026-03-05",82.12,84.75,78.55,80.56,{"symbol":5,"time":816,"open":817,"high":818,"low":819,"close":820},"2026-03-04",79.6,83.85,79.58,82.21,{"symbol":5,"time":822,"open":823,"high":824,"low":825,"close":826},"2026-03-03",74.04,77.4,72.25,76.07,{"symbol":5,"time":828,"open":829,"high":830,"low":831,"close":832},"2026-03-02",73.49,79.54,73,78.78,{"symbol":5,"time":834,"open":679,"high":835,"low":836,"close":837},"2026-02-27",77.79,74.82,75.85,{"symbol":5,"time":839,"open":840,"high":841,"low":842,"close":843},"2026-02-26",76.93,79.57,76.45,79.45,{"symbol":5,"time":845,"open":846,"high":788,"low":847,"close":848},"2026-02-25",76.91,74.64,77.53,{"symbol":5,"time":850,"open":851,"high":586,"low":852,"close":779},"2026-02-24",70.91,69.22,{"symbol":5,"time":854,"open":855,"high":499,"low":856,"close":857},"2026-02-23",74.6,71.42,71.78,{"symbol":5,"time":859,"open":860,"high":861,"low":655,"close":862},"2026-02-20",75.2,78.08,76.11,{"symbol":5,"time":864,"open":865,"high":866,"low":477,"close":867},"2026-02-19",74.39,76.14,75.65,{"symbol":5,"time":869,"open":870,"high":544,"low":871,"close":872},"2026-02-18",74.79,74.06,75.21,{"symbol":5,"time":874,"open":875,"high":876,"low":877,"close":878},"2026-02-17",74.34,76.72,72.87,75.44,{"symbol":5,"time":880,"open":881,"high":535,"low":882,"close":883},"2026-02-13",72.47,71.52,75.97,{"symbol":5,"time":885,"open":886,"high":806,"low":887,"close":888},"2026-02-12",78.87,70.43,71.12,{"symbol":5,"time":890,"open":891,"high":892,"low":554,"close":893},"2026-02-11",77.88,79.9,77.97,{"symbol":5,"time":895,"open":896,"high":897,"low":898,"close":899},"2026-02-10",85.32,88.22,85.21,85.6,{"symbol":5,"time":901,"open":902,"high":233,"low":903,"close":222},"2026-02-09",84.88,82.83,{"symbol":5,"time":905,"open":906,"high":907,"low":908,"close":611},"2026-02-06",77.86,84.3,77.12,{"symbol":5,"time":910,"open":911,"high":912,"low":913,"close":914},"2026-02-05",77.67,79.41,71.87,72.68,{"symbol":5,"time":916,"open":917,"high":215,"low":536,"close":918},"2026-02-04",84.77,80.62,{"symbol":5,"time":920,"open":921,"high":922,"low":923,"close":924},"2026-02-03",90.1,90.35,84.93,87.07,{"symbol":5,"time":926,"open":927,"high":928,"low":459,"close":929},"2026-02-02",95.88,95.89,89.91,{"symbol":5,"time":931,"open":932,"high":933,"low":934,"close":935},"2026-01-30",102.74,104.3,98.37,99.48,{"symbol":5,"time":937,"open":938,"high":938,"low":939,"close":940},"2026-01-29",103.82,99.2,101.24,{"symbol":5,"time":942,"open":943,"high":944,"low":945,"close":946},"2026-01-28",105.29,107.25,103,103.4,{"symbol":5,"time":948,"open":949,"high":950,"low":951,"close":952},"2026-01-27",107.7,109.05,104.66,105.24,{"symbol":5,"time":954,"open":955,"high":956,"low":957,"close":958},"2026-01-26",106.26,108.49,104.83,107,{"symbol":5,"time":960,"open":961,"high":962,"low":963,"close":86},"2026-01-23",106.9,111.46,106.5,{"symbol":5,"time":965,"open":966,"high":967,"low":968,"close":969},"2026-01-22",107.48,108.08,105.1,106.25,{"symbol":5,"time":971,"open":972,"high":973,"low":974,"close":975},"2026-01-21",105.73,108.5,104.95,105.92,{"symbol":5,"time":977,"open":978,"high":979,"low":980,"close":981},"2026-01-20",105,108.35,104.45,105.78,{"symbol":5,"time":983,"open":31,"high":984,"low":985,"close":986},"2026-01-16",111.25,106.88,108.74,{"symbol":5,"time":988,"open":989,"high":990,"low":991,"close":992},"2026-01-15",119.61,119.88,110.13,110.35,{"symbol":5,"time":994,"open":995,"high":996,"low":997,"close":998},"2026-01-14",120.29,120.88,116.61,119.67,{"symbol":5,"time":1000,"open":1001,"high":1002,"low":1003,"close":1004},"2026-01-13",117.4,120.43,116,120.24,{"symbol":5,"time":1006,"open":1007,"high":1008,"low":1009,"close":1010},"2026-01-12",114.51,119.62,114.46,117.52,{"symbol":5,"time":1012,"open":1013,"high":1014,"low":1015,"close":1016},"2026-01-09",116.98,118.23,114.88,115.27,{"symbol":5,"time":1018,"open":1019,"high":1020,"low":1021,"close":1022},"2026-01-08",115.75,117.32,113.87,115.39,{"symbol":5,"time":1024,"open":336,"high":1025,"low":1026,"close":1027},"2026-01-07",120.1,116.55,116.97,{"symbol":5,"time":1029,"open":1030,"high":1031,"low":1032,"close":1033},"2026-01-06",124.16,124.35,118.05,121.7,{"symbol":5,"time":1035,"open":1036,"high":1037,"low":332,"close":1038},"2026-01-05",117.92,123.42,123.24,{"symbol":5,"time":1040,"open":1041,"high":1042,"low":1043,"close":1044},"2026-01-02",115.48,116.03,110.41,115.21,{"symbol":5,"time":1046,"open":1047,"high":1048,"low":37,"close":1049},"2025-12-31",114.84,115.65,113.1,{"symbol":5,"time":1051,"open":1052,"high":1053,"low":1054,"close":1055},"2025-12-30",117.63,118.64,115.18,115.45,{"symbol":5,"time":1057,"open":1058,"high":1059,"low":1060,"close":1061},"2025-12-29",116.89,118.95,116.02,117.43,{"symbol":5,"time":1063,"open":1064,"high":1065,"low":1066,"close":1067},"2025-12-26",120.71,121.03,117.7,118.13,{"symbol":5,"time":1069,"open":1070,"high":1071,"low":1072,"close":1073},"2025-12-24",119.96,120.67,118.6,120.44,{"symbol":5,"time":1075,"open":1076,"high":1077,"low":1078,"close":1004},"2025-12-23",120.3,121.15,116.75,{"symbol":5,"time":1080,"open":1081,"high":1082,"low":1083,"close":1084},"2025-12-22",123.51,124.55,121.07,122.37,{"symbol":5,"time":1086,"open":1087,"high":1088,"low":1089,"close":1090},"2025-12-19",119.47,122.96,118.2,121.35,{"symbol":5,"time":1092,"open":1093,"high":1094,"low":1095,"close":1096},"2025-12-18",121.87,124.25,117.05,117.16,{"symbol":5,"time":1098,"open":1099,"high":73,"low":1100,"close":1101},"2025-12-17",120.97,115.59,115.8,{"symbol":5,"time":1103,"open":1104,"high":1105,"low":1106,"close":1107},"2025-12-16",116.7,120.7,115.76,119.4,{"symbol":5,"time":1109,"open":1110,"high":1111,"low":1112,"close":1113},"2025-12-15",120.4,120.66,114.1,115.26,{"symbol":5,"time":1115,"open":1116,"high":1117,"low":1118,"close":1119},"2025-12-12",125.34,125.65,117.84,119.5,{"symbol":5,"time":1121,"open":1122,"high":1122,"low":1123,"close":1124},"2025-12-11",131.77,122.53,123.38,{"symbol":5,"time":1126,"open":1127,"high":1128,"low":1129,"close":1130},"2025-12-10",135.26,137.46,133.43,135.66,{"symbol":5,"time":1132,"open":1133,"high":1134,"low":1135,"close":1136},"2025-12-09",134.5,139.75,133.57,135.71,{"symbol":5,"time":1138,"open":1139,"high":1140,"low":1141,"close":1142},"2025-12-08",134.1,138.09,132,136.43,{"symbol":5,"time":1144,"open":1145,"high":1146,"low":1147,"close":1148},"2025-12-05",135.06,135.24,129.96,131.95,{"symbol":5,"time":1150,"open":1151,"high":1152,"low":1153,"close":1154},"2025-12-04",133.21,137.36,132.77,137.08,{"symbol":5,"time":1156,"open":1157,"high":1158,"low":1159,"close":1160},"2025-12-03",126.1,134.34,124.4,133.64,{"symbol":5,"time":1162,"open":67,"high":1163,"low":1164,"close":1165},"2025-12-02",129.18,124.51,125.95,{"symbol":5,"time":1167,"open":1168,"high":1169,"low":1170,"close":1038},"2025-12-01",123.45,125.29,118.86,{"symbol":5,"time":1172,"open":1173,"high":1174,"low":1175,"close":1176},"2025-11-28",128.07,129.95,127.15,128.49,{"symbol":5,"time":1178,"open":1179,"high":1180,"low":1181,"close":1182},"2025-11-26",121.33,128.9,120.86,128.2,{"symbol":5,"time":1184,"open":1185,"high":1186,"low":1187,"close":1188},"2025-11-25",112.47,116.81,109.19,115.57,{"symbol":5,"time":1190,"open":1191,"high":1192,"low":1193,"close":289},"2025-11-24",109.92,115.72,108.64,{"symbol":5,"time":1195,"open":1196,"high":1197,"low":1198,"close":1199},"2025-11-21",107.84,109.99,102.1,107.3,{"symbol":5,"time":1201,"open":1202,"high":1203,"low":952,"close":1204},"2025-11-20",121.63,122.63,106.21,{"symbol":5,"time":1206,"open":1207,"high":1208,"low":1209,"close":1210},"2025-11-19",114.74,119.2,113.55,118.16,{"symbol":5,"time":1212,"open":1213,"high":1027,"low":1214,"close":1215},"2025-11-18",113.91,112.35,114.3,{"symbol":5,"time":1217,"open":1218,"high":1219,"low":1220,"close":1221},"2025-11-17",120.5,120.98,112.42,115.97,{"symbol":5,"time":1223,"open":1224,"high":1225,"low":1226,"close":1227},"2025-11-14",115.15,126.5,114,122.5,{"symbol":5,"time":1229,"open":1230,"high":1231,"low":1087,"close":1232},"2025-11-13",129.87,130.15,121.53,{"symbol":5,"time":1234,"open":1235,"high":1236,"low":1237,"close":1238},"2025-11-12",133.33,133.84,128.33,132.98,{"symbol":5,"time":1240,"open":1241,"high":1242,"low":1243,"close":1244},"2025-11-11",133.99,134.67,130.9,131.93,{"symbol":5,"time":1246,"open":1247,"high":1248,"low":1249,"close":1250},"2025-11-10",135.45,138.99,131.65,135.88,{"symbol":5,"time":1252,"open":1253,"high":1254,"low":1105,"close":1255},"2025-11-07",123.77,132.2,130.36,{"symbol":5,"time":1257,"open":1258,"high":1259,"low":1260,"close":1261},"2025-11-06",140,140.16,126.15,127.08,{"symbol":5,"time":1263,"open":1264,"high":1265,"low":1266,"close":1267},"2025-11-05",139.63,144.77,135.51,142.48,{"symbol":5,"time":1269,"open":1270,"high":1271,"low":1272,"close":1273},"2025-11-04",139.87,144.4,136.63,136.8,{"symbol":5,"time":1275,"open":1276,"high":1277,"low":1278,"close":1279},"2025-11-03",148.79,149.41,142.5,147.08,{"symbol":5,"time":1281,"open":1282,"high":1283,"low":1284,"close":1285},"2025-10-31",143.6,150.47,143.3,146.78,{"symbol":5,"time":1287,"open":1288,"high":1289,"low":1290,"close":1291},"2025-10-30",142.39,144.15,137.25,138.07,{"symbol":5,"time":1293,"open":1294,"high":1295,"low":1296,"close":1297},"2025-10-29",146,147.72,142.74,144.8,{"symbol":5,"time":1299,"open":1294,"high":1300,"low":1301,"close":1302},"2025-10-28",148.11,145.63,146.25,{"symbol":5,"time":1304,"open":1305,"high":1306,"low":1307,"close":1308},"2025-10-27",144.99,149.2,143.18,145.86,{"symbol":5,"time":1310,"open":1311,"high":1312,"low":1313,"close":1314},"2025-10-24",137.99,142.2,137.1,139.79,{"symbol":5,"time":1316,"open":1317,"high":1318,"low":1319,"close":1320},"2025-10-23",128.28,135.57,127.28,134.33,{"symbol":5,"time":1322,"open":1323,"high":1324,"low":996,"close":1325},"2025-10-22",131.63,132.36,127.22,{"symbol":5,"time":1327,"open":1328,"high":1329,"low":1330,"close":1331},"2025-10-21",135.29,135.31,131.35,131.84,{"symbol":5,"time":1333,"open":1129,"high":1334,"low":1335,"close":1336},"2025-10-20",140.2,132.9,135.8,{"symbol":5,"time":1338,"open":1339,"high":1340,"low":1341,"close":1342},"2025-10-17",128.16,131.21,125.6,129.91,{"symbol":5,"time":1344,"open":1345,"high":1346,"low":1347,"close":1348},"2025-10-16",135.38,137.48,130.57,131.44,{"symbol":5,"time":1350,"open":1351,"high":1352,"low":1353,"close":1354},"2025-10-15",138.1,139.65,133.54,134.15,{"symbol":5,"time":1356,"open":1357,"high":1358,"low":1359,"close":1360},"2025-10-14",136.72,141.21,133.05,134.95,{"symbol":5,"time":1362,"open":1363,"high":1364,"low":1365,"close":1366},"2025-10-13",144.62,146.56,136.52,140.68,{"symbol":5,"time":1368,"open":1369,"high":1370,"low":1371,"close":1372},"2025-10-10",151.51,153.56,138.94,138.96,{"symbol":5,"time":1374,"open":1375,"high":1376,"low":1377,"close":1378},"2025-10-09",150.51,153.08,147.3,152.46,{"symbol":5,"time":1380,"open":1381,"high":1382,"low":1383,"close":1384},"2025-10-08",146.11,151.35,144.55,150.87,{"symbol":5,"time":1386,"open":1387,"high":1388,"low":1389,"close":1390},"2025-10-07",146.33,147.12,141.26,145,{"symbol":5,"time":1392,"open":1393,"high":1394,"low":1395,"close":1396},"2025-10-06",153,153.86,144.12,144.26,{"symbol":5,"time":1398,"open":1399,"high":1400,"low":1401,"close":1402},"2025-10-03",146.82,150.21,145.23,148.67,{"symbol":5,"time":1404,"open":1405,"high":1406,"low":1407,"close":1408},"2025-10-02",142.78,146.7,140.15,145.7,{"symbol":5,"time":1410,"open":1389,"high":1411,"low":1412,"close":1413},"2025-10-01",143.17,137.78,139.14,{"symbol":5,"time":1415,"open":1416,"high":1417,"low":1318,"close":1307},"2025-09-30",135.67,143.62,{"symbol":5,"time":1419,"open":1420,"high":1421,"low":1420,"close":1357},"2025-09-29",123.78,136.84,{"symbol":5,"time":1423,"open":1424,"high":1425,"low":1426,"close":1427},"2025-09-26",124.18,125.06,120.46,121.78,{"symbol":5,"time":1429,"open":1430,"high":1431,"low":1432,"close":1433},"2025-09-25",123.33,125.8,120.62,122.65,{"symbol":5,"time":1435,"open":1436,"high":1437,"low":1438,"close":1439},"2025-09-24",127.52,130.07,125,126.8,{"symbol":5,"time":1441,"open":1442,"high":1443,"low":1444,"close":1445},"2025-09-23",125.41,127.78,124.07,126.2,{"symbol":5,"time":1447,"open":1448,"high":1449,"low":1450,"close":1451},"2025-09-22",123.63,126.64,122.2,124.89,{"symbol":5,"time":1453,"open":1033,"high":1454,"low":1455,"close":1456},"2025-09-19",125.18,121,124.78,{"symbol":5,"time":1458,"open":1459,"high":1460,"low":1461,"close":1462},"2025-09-18",120.08,124.36,119.86,120.91,{"symbol":5,"time":1464,"open":1465,"high":1466,"low":1467,"close":1053},"2025-09-17",117.09,119.13,114.89,{"symbol":5,"time":1469,"open":1470,"high":1067,"low":1471,"close":1472},"2025-09-16",115.06,113.79,117.38,{"symbol":5,"time":1474,"open":1475,"high":1476,"low":1477,"close":1478},"2025-09-15",115.35,116.53,112.43,114.83,{"symbol":5,"time":1480,"open":1481,"high":1482,"low":1483,"close":1484},"2025-09-12",117.93,118.57,114.05,115.03,{"symbol":5,"time":1486,"open":1487,"high":1488,"low":1489,"close":1490},"2025-09-11",117.88,121.69,117.37,117.75,{"symbol":5,"time":1492,"open":1493,"high":1494,"low":1495,"close":1496},"2025-09-10",120.83,123.44,116.69,117.46,{"symbol":5,"time":1498,"open":1476,"high":1499,"low":1500,"close":1501},"2025-09-09",118.7,113.76,118.5,{"symbol":5,"time":1503,"open":1504,"high":1505,"low":1506,"close":1507},"2025-09-08",110.63,117.3,110.12,117.28,{"symbol":5,"time":1509,"open":1510,"high":1511,"low":1512,"close":1513},"2025-09-05",104.98,106.03,95.66,101.25,{"symbol":5,"time":1515,"open":1516,"high":1517,"low":1518,"close":1519},"2025-09-04",100.75,104.75,100.6,102.91,{"symbol":5,"time":1521,"open":1522,"high":1523,"low":1524,"close":1525},"2025-09-03",101.59,102.69,99.41,100.82,{"symbol":5,"time":1527,"open":1528,"high":1529,"low":1530,"close":1531},"2025-09-02",100.34,101.9,97.9,100.84,{"symbol":5,"time":1533,"open":1534,"high":1535,"low":1536,"close":1537},"2025-08-29",102.84,104.4,101.93,104.03,{"symbol":5,"time":1539,"open":1540,"high":1541,"low":1542,"close":1543},"2025-08-28",104,105.4,102.76,103.69,{"symbol":5,"time":1545,"open":1546,"high":1547,"low":1548,"close":1549},"2025-08-27",108.69,109.27,102.81,102.92,{"symbol":5,"time":1551,"open":1552,"high":1553,"low":1554,"close":1555},"2025-08-26",106.85,109.36,105.12,108.8,{"symbol":5,"time":1557,"open":956,"high":1558,"low":1559,"close":1560},"2025-08-25",109.85,105.95,107.94,{"symbol":5,"time":1562,"open":1563,"high":1564,"low":1565,"close":1566},"2025-08-22",105.53,111.88,103.8,109.32,{"symbol":5,"time":1568,"open":1569,"high":267,"low":1570,"close":1571},"2025-08-21",105.03,104.35,106.3,{"symbol":5,"time":1573,"open":1574,"high":1575,"low":1576,"close":89},"2025-08-20",106.67,107.98,99,{"symbol":5,"time":1578,"open":1579,"high":1496,"low":963,"close":1580},"2025-08-19",116.12,107.5,{"symbol":5,"time":1582,"open":1583,"high":62,"low":1584,"close":1585},"2025-08-18",113,109.78,115.02,{"symbol":5,"time":1587,"open":395,"high":1588,"low":1589,"close":1590},"2025-08-15",114.36,108.61,114.17,{"symbol":5,"time":1592,"open":1593,"high":962,"low":1594,"close":1595},"2025-08-14",107.88,106.31,110.71,{"symbol":5,"time":1597,"open":1048,"high":49,"low":1598,"close":1599},"2025-08-13",107.28,108.62,{"symbol":5,"time":1601,"open":1602,"high":1066,"low":1603,"close":1604},"2025-08-12",115.04,113.18,114.09,{"symbol":5,"time":1606,"open":1607,"high":1608,"low":1609,"close":1610},"2025-08-11",116.22,117.47,113.39,113.62,{"symbol":5,"time":1612,"open":1613,"high":1614,"low":1615,"close":1616},"2025-08-08",111.5,117,110.9,114.63,{"symbol":5,"time":1618,"open":1619,"high":1620,"low":1621,"close":1622},"2025-08-07",107.89,112.63,107.4,111.23,{"symbol":5,"time":1624,"open":1625,"high":1626,"low":1627,"close":1628},"2025-08-06",104.51,105.9,101.18,105.65,{"symbol":5,"time":1630,"open":1631,"high":1199,"low":1632,"close":1633},"2025-08-05",105.97,103.22,105.46,{"symbol":5,"time":1635,"open":1636,"high":1637,"low":1638,"close":1639},"2025-08-04",101.23,106.79,97.15,106.37,{"symbol":5,"time":1641,"open":1642,"high":1643,"low":1644,"close":1645},"2025-08-01",97.8,104.59,93.36,99.9,{"symbol":5,"time":1647,"open":1648,"high":1649,"low":1650,"close":1651},"2025-07-31",103.87,109.06,101.07,103.05,{"symbol":5,"time":1653,"open":1654,"high":84,"low":1655,"close":1656},"2025-07-30",103.85,103.35,106.1,{"symbol":5,"time":1658,"open":1659,"high":1660,"low":945,"close":1661},"2025-07-29",106.61,107.42,103.32,{"symbol":5,"time":1663,"open":1664,"high":1665,"low":951,"close":1666},"2025-07-28",105.84,107.13,106.77,{"symbol":5,"time":1668,"open":1669,"high":1670,"low":1671,"close":1672},"2025-07-25",101.55,106.39,101.05,104.85,{"symbol":5,"time":1674,"open":945,"high":1675,"low":1676,"close":1536},"2025-07-24",103.04,100.32,{"symbol":5,"time":1678,"open":1679,"high":1680,"low":1681,"close":1682},"2025-07-23",102.13,102.68,100.54,102.08,{"symbol":5,"time":1684,"open":1685,"high":1686,"low":1687,"close":1688},"2025-07-22",103.71,105.93,98.75,101.85,{"symbol":5,"time":1690,"open":1691,"high":1692,"low":1693,"close":1694},"2025-07-21",109,110.31,104.07,104.34,{"symbol":5,"time":1696,"open":1697,"high":1698,"low":1699,"close":1700},"2025-07-18",109.75,113.44,106.95,109.74,{"symbol":5,"time":1702,"open":1703,"high":1704,"low":1705,"close":1706},"2025-07-17",103.54,106.64,102.72,105.45,{"symbol":5,"time":1708,"open":1709,"high":1710,"low":1711,"close":379},"2025-07-16",100.02,104.62,99.7,{"symbol":5,"time":1713,"open":1714,"high":1715,"low":1716,"close":1717},"2025-07-15",99.01,101.26,97.16,99.54,{"symbol":5,"time":1719,"open":406,"high":85,"low":1720,"close":280},"2025-07-14",98.9,{"symbol":5,"time":1722,"open":1723,"high":1724,"low":1725,"close":1726},"2025-07-11",97.5,101.5,97.33,98.34,{"symbol":5,"time":1728,"open":1729,"high":1730,"low":1731,"close":1732},"2025-07-10",95.9,98.76,93.54,98.7,{"symbol":5,"time":1734,"open":190,"high":1735,"low":1736,"close":1737},"2025-07-09",94.65,91.74,94.54,{"symbol":5,"time":1739,"open":1740,"high":1741,"low":1742,"close":1743},"2025-07-08",95.4,98.04,90.7,91.27,{"symbol":5,"time":1745,"open":1746,"high":1747,"low":1748,"close":1749},"2025-07-07",93.59,95.7,91.25,93.46,{"symbol":5,"time":1751,"open":1752,"high":246,"low":1753,"close":470},"2025-07-03",95.49,92.11,{"symbol":5,"time":1755,"open":1748,"high":1756,"low":1757,"close":1758},"2025-07-02",100.88,90.9,97.98,{"symbol":5,"time":1760,"open":1761,"high":1762,"low":633,"close":1763},"2025-07-01",95.01,99.18,92.33,{"symbol":5,"time":1765,"open":1766,"high":1767,"low":1768,"close":1769},"2025-06-30",85.65,94.24,85.5,93.63,{"symbol":5,"time":1771,"open":1772,"high":902,"low":1773,"close":1774},"2025-06-27",84.66,81.92,83.03,{"symbol":5,"time":1776,"open":1777,"high":1778,"low":1779,"close":1780},"2025-06-26",83.41,84.8,82.53,84.52,{"symbol":5,"time":1782,"open":1783,"high":1784,"low":1785,"close":1786},"2025-06-25",84.94,85.55,81.9,82.75,{"symbol":5,"time":1788,"open":1789,"high":1790,"low":1791,"close":1792},"2025-06-24",77.9,82.27,76.83,82.01,{"symbol":5,"time":1794,"open":906,"high":1795,"low":865,"close":506},"2025-06-23",79.04,{"symbol":5,"time":1797,"open":1798,"high":1799,"low":1800,"close":1801},"2025-06-20",78.47,79.38,75.79,78.5,{"symbol":5,"time":1803,"open":1804,"high":1805,"low":1806,"close":1807},"2025-06-18",75.17,78.74,74.54,78.35,{"symbol":5,"time":1809,"open":862,"high":1810,"low":1811,"close":499},"2025-06-17",77.05,72.86,{"symbol":5,"time":1813,"open":1814,"high":1815,"low":1816,"close":538},"2025-06-16",73.7,76.88,73.36,{"symbol":5,"time":1818,"open":1819,"high":836,"low":1820,"close":1821},"2025-06-13",72,71.69,72.6,{"symbol":5,"time":1823,"open":477,"high":1824,"low":1825,"close":1826},"2025-06-12",75.59,73.23,73.84,{"symbol":5,"time":1828,"open":1829,"high":767,"low":1830,"close":1831},"2025-06-11",73.05,72.32,74.88,{"symbol":5,"time":1833,"open":727,"high":847,"low":1834,"close":1835},"2025-06-10",70.75,72.51,{"symbol":5,"time":1837,"open":1838,"high":1839,"low":1840,"close":1841},"2025-06-09",72.06,73.73,68.56,73.4,{"symbol":5,"time":1843,"open":855,"high":564,"low":749,"close":1831},"2025-06-06",{"symbol":5,"time":1845,"open":1846,"high":538,"low":594,"close":1835},"2025-06-05",73.55,{"symbol":5,"time":1848,"open":1849,"high":831,"low":703,"close":1850},"2025-06-04",72.96,72.27,{"symbol":5,"time":1852,"open":751,"high":1853,"low":1854,"close":1855},"2025-06-03",72.72,69.06,71.72,{"symbol":5,"time":1857,"open":1858,"high":1859,"low":1860,"close":1861},"2025-06-02",66.03,68.2,65.38,67.98,{"symbol":5,"time":1863,"open":1864,"high":1865,"low":1866,"close":1867},"2025-05-30",63.59,66.49,62.92,66.15,{"symbol":5,"time":1869,"open":1870,"high":1871,"low":1872,"close":1873},"2025-05-29",66.33,66.54,63.63,63.95,{"symbol":5,"time":1875,"open":1876,"high":1877,"low":1878,"close":1879},"2025-05-28",66.14,66.61,64.81,65.14,{"symbol":5,"time":1881,"open":1882,"high":1883,"low":1884,"close":723},"2025-05-27",64.96,67.13,63.83,{"symbol":5,"time":1886,"open":1887,"high":1888,"low":1889,"close":1890},"2025-05-23",62.85,64.46,62.63,63.17,{"symbol":5,"time":1892,"open":1893,"high":1894,"low":1895,"close":1896},"2025-05-22",64.89,65.88,63.75,64.77,{"symbol":5,"time":1898,"open":1899,"high":1900,"low":1901,"close":1902},"2025-05-21",64.06,66.89,63.32,63.86,{"symbol":5,"time":1904,"open":1905,"high":1906,"low":1907,"close":1908},"2025-05-20",64.04,65.28,63.35,64.91,{"symbol":5,"time":1910,"open":1911,"high":1912,"low":1913,"close":1914},"2025-05-19",59.86,64.36,59.68,64.27,{"symbol":5,"time":1916,"open":1917,"high":1918,"low":1919,"close":1920},"2025-05-16",60.91,62.14,60.46,61.76,{"symbol":5,"time":1922,"open":1923,"high":1924,"low":1925,"close":1926},"2025-05-15",60.31,60.83,57.68,60.68,{"symbol":5,"time":1928,"open":1929,"high":1930,"low":1931,"close":1932},"2025-05-14",62.38,63.78,61.09,61.39,{"symbol":5,"time":1934,"open":1935,"high":1936,"low":1937,"close":1938},"2025-05-13",58.92,63.42,58.82,62.57,{"symbol":5,"time":1940,"open":1941,"high":1942,"low":1943,"close":1944},"2025-05-12",59.18,59.33,55.89,57.43,{"symbol":5,"time":1946,"open":1947,"high":1948,"low":1949,"close":1950},"2025-05-09",54.94,56.32,53.74,54.65,{"symbol":5,"time":1952,"open":1953,"high":1954,"low":1955,"close":1956},"2025-05-08",51.73,54.84,51.61,54.07,{"symbol":5,"time":1958,"open":1959,"high":1960,"low":1961,"close":1962},"2025-05-07",48.85,50.51,48.32,49.99,{"symbol":5,"time":1964,"open":1965,"high":1966,"low":1967,"close":1968},"2025-05-06",46.33,48.88,45.83,48.69,{"symbol":5,"time":1970,"open":1971,"high":1972,"low":1973,"close":1974},"2025-05-05",47.21,48.34,45.56,48.05,{"symbol":5,"time":1976,"open":1977,"high":1978,"low":1979,"close":1980},"2025-05-02",46.78,50.07,46.71,48.59,{"symbol":5,"time":1982,"open":1983,"high":1984,"low":1985,"close":1986},"2025-05-01",51.13,51.3,46.53,46.62,{"symbol":5,"time":1988,"open":1989,"high":1990,"low":1991,"close":1992},"2025-04-30",46.41,49.9,46.18,49.11,{"symbol":5,"time":1994,"open":1995,"high":1996,"low":1997,"close":1998},"2025-04-29",49.44,49.88,48.46,49.37,{"symbol":5,"time":2000,"open":2001,"high":2002,"low":2003,"close":2004},"2025-04-28",50.52,51.07,47.74,48.93,{"symbol":5,"time":2006,"open":2007,"high":1962,"low":2008,"close":2009},"2025-04-25",48.9,48.48,49.45,{"symbol":5,"time":2011,"open":2012,"high":2013,"low":2014,"close":2015},"2025-04-24",45.09,48.28,44.96,48.15,{"symbol":5,"time":2017,"open":2018,"high":2019,"low":2020,"close":2021},"2025-04-23",45.3,47.22,44.27,44.66,{"symbol":5,"time":2023,"open":2024,"high":2025,"low":2026,"close":2027},"2025-04-22",41.03,43.37,40.81,42.09,{"symbol":5,"time":2029,"open":2030,"high":2031,"low":2032,"close":2033},"2025-04-21",40.73,41.56,39.21,39.85,{"symbol":5,"time":2035,"open":2024,"high":2036,"low":2037,"close":2038},"2025-04-17",41.75,40.12,41.18,{"symbol":5,"time":2040,"open":2041,"high":2042,"low":2043,"close":2044},"2025-04-16",41.86,43.14,40.07,40.66,{"symbol":5,"time":2046,"open":2047,"high":1973,"low":2048,"close":2049},"2025-04-15",44.19,43.69,44.08,{"symbol":5,"time":2051,"open":2052,"high":2012,"low":2053,"close":2054},"2025-04-14",45.01,42.51,44.14,{"symbol":5,"time":2056,"open":2057,"high":2058,"low":2059,"close":2060},"2025-04-11",40.74,43.79,40.08,43.68,{"symbol":5,"time":2062,"open":2063,"high":2064,"low":2065,"close":2066},"2025-04-10",40.3,42.13,37.78,40.51,{"symbol":5,"time":2068,"open":2069,"high":2070,"low":2071,"close":2072},"2025-04-09",33.71,42.68,33.55,42.21,{"symbol":5,"time":2074,"open":2075,"high":2076,"low":2077,"close":2078},"2025-04-08",37.14,37.85,33.08,34.17,{"symbol":5,"time":2080,"open":2081,"high":2082,"low":2083,"close":2084},"2025-04-07",30.67,37.11,29.66,35.41,{"symbol":5,"time":2086,"open":2087,"high":2088,"low":2089,"close":2090},"2025-04-04",35.63,36.25,31.59,34.51,{"symbol":5,"time":2092,"open":2093,"high":2094,"low":2095,"close":2096},"2025-04-03",37.98,39.89,37.44,38.26,{"symbol":5,"time":2098,"open":2099,"high":2100,"low":2101,"close":2070},"2025-04-02",40.69,43.6,40.55,{"symbol":5,"time":2103,"open":2104,"high":2025,"low":2105,"close":2106},"2025-04-01",41.8,40.61,42.16,{"symbol":5,"time":2108,"open":2109,"high":2110,"low":2111,"close":2112},"2025-03-31",39.78,41.95,38.84,41.62,{"symbol":5,"time":2114,"open":2115,"high":2116,"low":2117,"close":2118},"2025-03-28",42.69,43.07,40.57,41.92,{"symbol":5,"time":2120,"open":2121,"high":2122,"low":2123,"close":2124},"2025-03-27",44.11,45.59,43.24,43.99,{"symbol":5,"time":2126,"open":2127,"high":2128,"low":2129,"close":2130},"2025-03-26",47.98,48,43.8,44.73,{"symbol":5,"time":2132,"open":2133,"high":1996,"low":2134,"close":2015},"2025-03-25",48.75,47.2,{"symbol":5,"time":2136,"open":2137,"high":2138,"low":2139,"close":2140},"2025-03-24",46.4,48.99,46.1,48.36,{"symbol":5,"time":2142,"open":2110,"high":2130,"low":2143,"close":2144},"2025-03-21",41.5,44.36,{"symbol":5,"time":2146,"open":2147,"high":2148,"low":2149,"close":2150},"2025-03-20",42.2,44.24,41.93,43.66,{"symbol":5,"time":2152,"open":2153,"high":2154,"low":2155,"close":2156},"2025-03-19",40.78,43.84,40.18,42.8,{"symbol":5,"time":2158,"open":2159,"high":2031,"low":2160,"close":2161},"2025-03-18",40.8,38.85,40.1,{"symbol":5,"time":2163,"open":2164,"high":2165,"low":2166,"close":2167},"2025-03-17",39.35,42.92,38.96,42.02,{"symbol":5,"time":2169,"open":2170,"high":2171,"low":2172,"close":2173},"2025-03-14",37.4,39.46,37.01,39.24,{"symbol":5,"time":2175,"open":2176,"high":2177,"low":2178,"close":2179},"2025-03-13",38.27,38.68,35.91,36.02,{"symbol":5,"time":2181,"open":2182,"high":2183,"low":2184,"close":2185},"2025-03-12",38.99,39.67,36.85,38.92,{"symbol":5,"time":2187,"open":2188,"high":2189,"low":2190,"close":2191},"2025-03-11",36.2,38.35,35.57,36.36,{"symbol":5,"time":2193,"open":2194,"high":2195,"low":2196,"close":2087},"2025-03-10",40.93,41.2,35.23,{"symbol":5,"time":2198,"open":2199,"high":2200,"low":2201,"close":2202},"2025-03-07",43.64,45.37,40.95,44.42,{"symbol":5,"time":2204,"open":2205,"high":2206,"low":2021,"close":2207},"2025-03-06",46.23,48.79,44.84,{"symbol":5,"time":2209,"open":2210,"high":2211,"low":2212,"close":2213},"2025-03-05",46.7,48.29,44.92,48.12,{"symbol":5,"time":2215,"open":2216,"high":2217,"low":2218,"close":2219},"2025-03-04",45.19,48.27,42.14,46.22,{"symbol":5,"time":2221,"open":2222,"high":1954,"low":2223,"close":2224},"2025-03-03",54.72,46.68,46.89,{"symbol":5,"time":2226,"open":2227,"high":2228,"low":2229,"close":2230},"2025-02-28",48.19,51.17,47.41,50.1,{"symbol":5,"time":2232,"open":2233,"high":2234,"low":2235,"close":2236},"2025-02-27",51.76,52.93,48.42,48.78,{"symbol":5,"time":2238,"open":2239,"high":2001,"low":2240,"close":1959},"2025-02-26",47.31,46.54,{"symbol":5,"time":2242,"open":2243,"high":2244,"low":2245,"close":2246},"2025-02-25",47.51,48.84,44.02,45.92,{"symbol":5,"time":2248,"open":2249,"high":2250,"low":2251,"close":2252},"2025-02-24",52.24,52.56,47.97,49.93,{"symbol":5,"time":2254,"open":2255,"high":2255,"low":2256,"close":2257},"2025-02-21",57.87,51.44,51.6,{"symbol":5,"time":2259,"open":2260,"high":2261,"low":2262,"close":2263},"2025-02-20",59.09,59.1,54.23,56.06,{"symbol":5,"time":2265,"open":1931,"high":2266,"low":2267,"close":2268},"2025-02-19",61.91,58.65,59.23,{"symbol":5,"time":2270,"open":2271,"high":2272,"low":2273,"close":2274},"2025-02-18",65.21,65.58,59.9,60.44,{"symbol":5,"time":2276,"open":2277,"high":2278,"low":2279,"close":1906},"2025-02-14",63.31,66.08,61.72,{"symbol":5,"time":2281,"open":2282,"high":2283,"low":2284,"close":2285},"2025-02-13",62.09,66.91,61.2,63.8,{"symbol":5,"time":2287,"open":2288,"high":2289,"low":2290,"close":2291},"2025-02-12",53.17,56.74,52.65,55.91,{"symbol":5,"time":2293,"open":2294,"high":2295,"low":2296,"close":2297},"2025-02-11",55.9,55.99,53.28,53.34,{"symbol":5,"time":2299,"open":2300,"high":2301,"low":2302,"close":2303},"2025-02-10",57.18,57.27,55.55,56.27,{"symbol":5,"time":2305,"open":2306,"high":2307,"low":2308,"close":2309},"2025-02-07",54.39,55.98,54.11,55.86,{"symbol":5,"time":2311,"open":2312,"high":2313,"low":2314,"close":2288},"2025-02-06",54.8,54.88,52.16,{"symbol":5,"time":2316,"open":2317,"high":2318,"low":2319,"close":2320},"2025-02-05",52.32,54.33,52.21,54.2,{"symbol":5,"time":2322,"open":2323,"high":2324,"low":2325,"close":2326},"2025-02-04",52,53.31,51.54,52.58,{"symbol":5,"time":2328,"open":2329,"high":2317,"low":2330,"close":2331},"2025-02-03",48.49,48.08,51.9,{"symbol":5,"time":2333,"open":2334,"high":2335,"low":2336,"close":2337},"2025-01-31",53.26,53.49,51.64,51.95,{"symbol":5,"time":2339,"open":2340,"high":2341,"low":2002,"close":2342},"2025-01-30",51.96,53.51,53,{"symbol":5,"time":2344,"open":2345,"high":2346,"low":2347,"close":2348},"2025-01-29",48.82,51.71,48.6,51.15,{"symbol":5,"time":2350,"open":2351,"high":2352,"low":2353,"close":2354},"2025-01-28",47.9,49.8,47.01,49.4,{"symbol":5,"time":2356,"open":2357,"high":2358,"low":2359,"close":2003},"2025-01-27",48.33,50.15,46.66,{"symbol":5,"time":2361,"open":2362,"high":2363,"low":2364,"close":2365},"2025-01-24",50.91,52.06,50.6,51.12,{"symbol":5,"time":2367,"open":2368,"high":2362,"low":2369,"close":2370},"2025-01-23",49.39,49.26,50.36,{"symbol":5,"time":2372,"open":2373,"high":2374,"low":2375,"close":2376},"2025-01-22",50.21,51.09,49.72,50.16,{"symbol":5,"time":2378,"open":2252,"high":2379,"low":2015,"close":2380},"2025-01-21",50.64,50,{"symbol":5,"time":2382,"open":2003,"high":2383,"low":2384,"close":2015},"2025-01-17",49.27,46.97,{"symbol":5,"time":2386,"open":2387,"high":2388,"low":2389,"close":2390},"2025-01-16",45.61,46.85,45.25,46.08,{"symbol":5,"time":2392,"open":2124,"high":2219,"low":2199,"close":1973},"2025-01-15",{"symbol":5,"time":2394,"open":2104,"high":2395,"low":2396,"close":2397},"2025-01-14",43.77,41.28,41.76,{"symbol":5,"time":2399,"open":2400,"high":2401,"low":2402,"close":2403},"2025-01-13",39.01,39.8,38.42,39.59,{"symbol":5,"time":2405,"open":2043,"high":2406,"low":2407,"close":2059},"2025-01-10",40.53,38.78,{"symbol":5,"time":2409,"open":2410,"high":2411,"low":2032,"close":2026},"2025-01-08",40.26,40.83,{"symbol":5,"time":2413,"open":2414,"high":2415,"low":2416,"close":2417},"2025-01-07",42.33,43.19,39.87,40.56,{"symbol":5,"time":2419,"open":2420,"high":2421,"low":2422,"close":2423},"2025-01-06",42.11,43.12,41.46,42.71,{"symbol":5,"time":2425,"open":2109,"high":2426,"low":2427,"close":2428},"2025-01-03",41.38,39.02,41.35,{"symbol":5,"time":2430,"open":2431,"high":2432,"low":2433,"close":2434},"2025-01-02",38.54,39.7,37.35,39.44,{"symbol":5,"time":2436,"open":2437,"high":2438,"low":2439,"close":2440},"2024-12-31",38.95,39.1,37.03,37.26,{"symbol":5,"time":2442,"open":2443,"high":2166,"low":2444,"close":2445},"2024-12-30",37.81,37.45,38.28,{"symbol":5,"time":2447,"open":2448,"high":2449,"low":2450,"close":2427},"2024-12-27",40.25,40.44,38.22,{"symbol":5,"time":2452,"open":2453,"high":2454,"low":2455,"close":2456},"2024-12-26",39.34,40.47,38.8,40.38,{"symbol":5,"time":2458,"open":2459,"high":2403,"low":2460,"close":2461},"2024-12-24",38,37.69,39.58,{"symbol":5,"time":2463,"open":2464,"high":2465,"low":2466,"close":2467},"2024-12-23",37.92,38.5,37.08,37.5,{"symbol":5,"time":2469,"open":2470,"high":2471,"low":2472,"close":2473},"2024-12-20",35.11,38.48,34.02,38.33,{"symbol":5,"time":2475,"open":2471,"high":2177,"low":2476,"close":2477},"2024-12-19",36.21,36.94,{"symbol":5,"time":2479,"open":2480,"high":2481,"low":2482,"close":2466},"2024-12-18",41.44,41.49,36.64,{"symbol":5,"time":2484,"open":2485,"high":2485,"low":2486,"close":2487},"2024-12-17",42.31,40.34,41.63,{"symbol":5,"time":2489,"open":2490,"high":2491,"low":2406,"close":2492},"2024-12-16",41.02,43.83,43.2,{"symbol":5,"time":2494,"open":2495,"high":2496,"low":2166,"close":2497},"2024-12-13",39.41,40.35,40.2,{"symbol":5,"time":2499,"open":2500,"high":2501,"low":2502,"close":2503},"2024-12-12",37.38,40.19,35.62,39.33,{"symbol":5,"time":2505,"open":2465,"high":2506,"low":2507,"close":2508},"2024-12-11",38.55,37.7,37.84,{"symbol":5,"time":2510,"open":2511,"high":2512,"low":2513,"close":2514},"2024-12-10",39.81,40.5,37.19,37.36,{"symbol":5,"time":2516,"open":2517,"high":2027,"low":2173,"close":2518},"2024-12-09",41.39,39.54,{"symbol":5,"time":2520,"open":2403,"high":2521,"low":2522,"close":2523},"2024-12-06",41.71,38.94,41.67,{"symbol":5,"time":2525,"open":2423,"high":2526,"low":2527,"close":2185},"2024-12-05",42.76,38.79,{"symbol":5,"time":2529,"open":2530,"high":2117,"low":2065,"close":2531},"2024-12-04",39.95,40,{"symbol":5,"time":2533,"open":2534,"high":2535,"low":2536,"close":2537},"2024-12-03",37.05,38.71,36.61,38.64,{"symbol":5,"time":2539,"open":2540,"high":2527,"low":2541,"close":2542},"2024-12-02",37.93,37.52,37.62,{"symbol":5,"time":2544,"open":2545,"high":2546,"low":2547,"close":2548},"2024-11-29",38.62,39.15,37.51,37.54,{"symbol":5,"time":2550,"open":2547,"high":2551,"low":2552,"close":2553},"2024-11-27",38.29,37.04,37.65,{"symbol":5,"time":2555,"open":2534,"high":2556,"low":2557,"close":2558},"2024-11-26",37.91,36.15,36.42,{"symbol":5,"time":2560,"open":2561,"high":2562,"low":2563,"close":2076},"2024-11-25",39.22,39.74,37.3,{"symbol":5,"time":2565,"open":2566,"high":2567,"low":2078,"close":2568},"2024-11-22",34.98,36.84,36.65,{"symbol":5,"time":2570,"open":2571,"high":2571,"low":2572,"close":2573},"2024-11-21",37.13,34.63,35.09,{"symbol":5,"time":2575,"open":2576,"high":2577,"low":2578,"close":2579},"2024-11-20",37,38.11,35.72,36.08,{"symbol":5,"time":2581,"open":2582,"high":2583,"low":2584,"close":2585},"2024-11-19",34.56,36.32,34,35.24,{"symbol":5,"time":2587,"open":2588,"high":2502,"low":2589,"close":2590},"2024-11-18",33.11,32.9,35,{"symbol":5,"time":2592,"open":2593,"high":2594,"low":2595,"close":2596},"2024-11-15",32.01,32.36,31.26,32.32,{"symbol":5,"time":2598,"open":2599,"high":2600,"low":2089,"close":2601},"2024-11-14",32.85,33,32.22,{"symbol":5,"time":2603,"open":2604,"high":2605,"low":2606,"close":2607},"2024-11-13",33.63,34.1,31.82,31.91,{"symbol":5,"time":2609,"open":2610,"high":2611,"low":2612,"close":2600},"2024-11-12",31.74,33.76,31.46,{"symbol":5,"time":2614,"open":2615,"high":2616,"low":2617,"close":2618},"2024-11-11",32.94,34.32,32.23,32.8,{"symbol":5,"time":2620,"open":2621,"high":2622,"low":2623,"close":2624},"2024-11-08",29.35,30.63,29.21,30.54,{"symbol":5,"time":2626,"open":2627,"high":2628,"low":2629,"close":2630},"2024-11-07",29.06,30.04,28.67,29.36,{"symbol":5,"time":2632,"open":2633,"high":2634,"low":2635,"close":2636},"2024-11-06",27.73,30.06,26.74,29.86,{"symbol":5,"time":2638,"open":2639,"high":2640,"low":2641,"close":2642},"2024-11-05",24.54,25.28,24.42,24.96,{"symbol":5,"time":2644,"open":2645,"high":2646,"low":2647,"close":2648},"2024-11-04",23.75,24.56,23.54,24.32,{"symbol":5,"time":2650,"open":2651,"high":2652,"low":2653,"close":2654},"2024-11-01",23.7,24.12,23,23.97,{"symbol":5,"time":2656,"open":2657,"high":2658,"low":2659,"close":2660},"2024-10-31",26.02,26.48,23.15,23.49,{"symbol":5,"time":2662,"open":2663,"high":2664,"low":2665,"close":2666},"2024-10-30",27.92,28.58,27.55,28.21,{"symbol":5,"time":2668,"open":2669,"high":2670,"low":2671,"close":2672},"2024-10-29",28.25,28.36,27.6,28.03,{"symbol":5,"time":2674,"open":2675,"high":2676,"low":2677,"close":2678},"2024-10-28",27.94,28.23,27.51,27.88,{"symbol":5,"time":2680,"open":2677,"high":2681,"low":2682,"close":2683},"2024-10-25",27.75,26.92,27.06,{"symbol":5,"time":2685,"open":2686,"high":2687,"low":2688,"close":2689},"2024-10-24",26.95,27.33,26.69,27.22,{"symbol":5,"time":2691,"open":2692,"high":2693,"low":2694,"close":2695},"2024-10-23",27.11,27.39,26.28,26.7,{"symbol":5,"time":2697,"open":2698,"high":2671,"low":2699,"close":2700},"2024-10-22",26.9,26.82,27.41,{"symbol":5,"time":2702,"open":2703,"high":2692,"low":2704,"close":2705},"2024-10-21",26.78,26.18,26.97,{"symbol":5,"time":2707,"open":2708,"high":2709,"low":2710,"close":2711},"2024-10-18",26.55,27.04,26.42,26.83,{"symbol":5,"time":2713,"open":2714,"high":2714,"low":2715,"close":2716},"2024-10-17",27.08,26.09,26.32,{"symbol":5,"time":2718,"open":2709,"high":2719,"low":2720,"close":2721},"2024-10-16",27.17,26.57,26.93,{"symbol":5,"time":2723,"open":2724,"high":2687,"low":2725,"close":2726},"2024-10-15",27.14,25.91,26.8,{"symbol":5,"time":2728,"open":2698,"high":2724,"low":2729,"close":2730},"2024-10-14",26.16,27,{"symbol":5,"time":2732,"open":2733,"high":2734,"low":2735,"close":2736},"2024-10-11",25.75,26.65,25.69,26.27,{"symbol":5,"time":2738,"open":2739,"high":2740,"low":2741,"close":2739},"2024-10-10",25.5,25.87,24.71,{"symbol":5,"time":2743,"open":2744,"high":2735,"low":2745,"close":2746},"2024-10-09",25.49,24.17,25.65,{"symbol":5,"time":2748,"open":2749,"high":2750,"low":2751,"close":2752},"2024-10-08",23.47,25.8,23.44,25.61,{"symbol":5,"time":2754,"open":2755,"high":2756,"low":2757,"close":2758},"2024-10-07",22.75,23.43,22.72,23.32,{"symbol":5,"time":2760,"open":2653,"high":2761,"low":2762,"close":2763},"2024-10-04",23.39,22.61,22.89,{"symbol":5,"time":2765,"open":2766,"high":2767,"low":2768,"close":2769},"2024-10-03",22.46,22.71,22.05,22.43,{"symbol":5,"time":2771,"open":2772,"high":2773,"low":2774,"close":2775},"2024-10-02",22.42,23.18,22.33,22.63,{"symbol":5,"time":2777,"open":2778,"high":2779,"low":2780,"close":2774},"2024-10-01",23.4,23.46,22.28,{"symbol":5,"time":2782,"open":2654,"high":2783,"low":2784,"close":2785},"2024-09-30",24.13,23.08,23.42,{"symbol":5,"time":2787,"open":2788,"high":2789,"low":2790,"close":2791},"2024-09-27",22.55,23.98,22.41,23.89,{"symbol":5,"time":2793,"open":2794,"high":2795,"low":2796,"close":2769},"2024-09-26",22.78,22.88,22.19,{"symbol":5,"time":2798,"open":2799,"high":2800,"low":2801,"close":2802},"2024-09-25",22.58,22.82,22.34,22.39,{"symbol":5,"time":2804,"open":2805,"high":2806,"low":2807,"close":2808},"2024-09-24",22.68,22.85,22.25,22.77,{"symbol":5,"time":2810,"open":2794,"high":2811,"low":2812,"close":2813},"2024-09-23",23.33,22.62,22.7,{"symbol":5,"time":2815,"open":2816,"high":2817,"low":2818,"close":2819},"2024-09-20",22.81,22.96,22.31,22.73,{"symbol":5,"time":2821,"open":2822,"high":2823,"low":2824,"close":2816},"2024-09-19",23.94,24.06,22.74,{"symbol":5,"time":2826,"open":2813,"high":2827,"low":2801,"close":2828},"2024-09-18",23.5,22.95,{"symbol":5,"time":2830,"open":2788,"high":2831,"low":2832,"close":2833},"2024-09-17",22.93,22.4,22.64,{"symbol":5,"time":2835,"open":2836,"high":2837,"low":2838,"close":2839},"2024-09-16",21.7,22.54,21.5,22.21,{"symbol":5,"time":2841,"open":2836,"high":2769,"low":2842,"close":2843},"2024-09-13",21.61,22.07,{"symbol":5,"time":2845,"open":2846,"high":2847,"low":2848,"close":2849},"2024-09-12",20.83,21.74,20.67,21.64,{"symbol":5,"time":2851,"open":2852,"high":2853,"low":2854,"close":2855},"2024-09-11",19.58,20.8,19.54,20.64,{"symbol":5,"time":2857,"open":2858,"high":2859,"low":2860,"close":2861},"2024-09-10",19.6,19.74,18.83,19.7,{"symbol":5,"time":2863,"open":2864,"high":2865,"low":2866,"close":2867},"2024-09-09",19.21,19.83,19.04,19.66,{"symbol":5,"time":2869,"open":2859,"high":2870,"low":2871,"close":2872},"2024-09-06",20.24,18.71,18.94,{"symbol":5,"time":2874,"open":2875,"high":2876,"low":2877,"close":2878},"2024-09-05",19,19.68,18.84,19.67,{"symbol":5,"time":2880,"open":2881,"high":2882,"low":2883,"close":2884},"2024-09-04",19.01,19.61,18.81,19.11,{"symbol":5,"time":2886,"open":2887,"high":2888,"low":2864,"close":2889},"2024-09-03",19.76,19.97,19.37,{"symbol":5,"time":2891,"open":2892,"high":2893,"low":2894,"close":2895},"2024-08-30",20.38,20.4,19.84,20.12,{"symbol":5,"time":2897,"open":2893,"high":2898,"low":2899,"close":2900},"2024-08-29",20.66,20.09,20.17,{"symbol":5,"time":2902,"open":2903,"high":2904,"low":2905,"close":2906},"2024-08-28",21.15,21.2,20,20.32,{"symbol":5,"time":2908,"open":2853,"high":2909,"low":2910,"close":2911},"2024-08-27",21.54,20.59,21.36,{"symbol":5,"time":2913,"open":2914,"high":2915,"low":2916,"close":2917},"2024-08-26",21.12,21.16,20.79,20.96,{"symbol":5,"time":2919,"open":2920,"high":2921,"low":2905,"close":2914},"2024-08-23",20.06,21.21,{"symbol":5,"time":2923,"open":2924,"high":2925,"low":2926,"close":2927},"2024-08-22",20.14,20.37,19.85,19.89,{"symbol":5,"time":2929,"open":2930,"high":2931,"low":2932,"close":2933},"2024-08-21",19.73,20.21,19.52,20.18,{"symbol":5,"time":2935,"open":2936,"high":2937,"low":2938,"close":2865},"2024-08-20",20.36,20.43,19.69,{"symbol":5,"time":2940,"open":2941,"high":2942,"low":2943,"close":2944},"2024-08-19",19.94,20.31,19.81,20.28,{"symbol":5,"time":2946,"open":2947,"high":2948,"low":2949,"close":2950},"2024-08-16",19.51,20.04,19.4,19.98,{"symbol":5,"time":2952,"open":2953,"high":2954,"low":2955,"close":2956},"2024-08-15",19.32,20.07,19.14,19.55,{"symbol":5,"time":2958,"open":2959,"high":2960,"low":2961,"close":2962},"2024-08-14",18.73,19.06,18.57,18.65,{"symbol":5,"time":2964,"open":2965,"high":2877,"low":2966,"close":2967},"2024-08-13",18.78,18.36,18.41,{"symbol":5,"time":2969,"open":2966,"high":2970,"low":2971,"close":2972},"2024-08-12",18.79,18.11,18.54,{"symbol":5,"time":2974,"open":2975,"high":2976,"low":2977,"close":2978},"2024-08-09",17.8,18.28,17.55,17.92,{"symbol":5,"time":2980,"open":2981,"high":2982,"low":2983,"close":2984},"2024-08-08",17.67,18.1,16.68,17.73,{"symbol":5,"time":2986,"open":2987,"high":2988,"low":2989,"close":2990},"2024-08-07",17.6,17.64,16.86,17.12,{"symbol":5,"time":2992,"open":2993,"high":2994,"low":2995,"close":2996},"2024-08-06",17.03,17.52,16.25,17.21,{"symbol":5,"time":2998,"open":2999,"high":3000,"low":3001,"close":3002},"2024-08-05",14.7,16.73,13.98,16.42,{"symbol":5,"time":3004,"open":3005,"high":3006,"low":3007,"close":3008},"2024-08-02",19.2,19.29,17.69,17.88,{"symbol":5,"time":3010,"open":3011,"high":3012,"low":2865,"close":2870},"2024-08-01",20.89,21.3,{"symbol":5,"time":3014,"open":3015,"high":2921,"low":3016,"close":3017},"2024-07-31",20.84,20.53,20.57,{"symbol":5,"time":3019,"open":3012,"high":3020,"low":3021,"close":2893},"2024-07-30",21.35,20.29,{"symbol":5,"time":3023,"open":3024,"high":3025,"low":3026,"close":3027},"2024-07-29",21.56,21.84,20.95,21.18,{"symbol":5,"time":3029,"open":3030,"high":3031,"low":3032,"close":2904},"2024-07-26",21.59,21.99,21.13,{"symbol":5,"time":3034,"open":2915,"high":3035,"low":3036,"close":3027},"2024-07-25",21.79,20.63,{"symbol":5,"time":3038,"open":3039,"high":3040,"low":2911,"close":3041},"2024-07-24",22.66,22.91,21.41,{"symbol":5,"time":3043,"open":3044,"high":2778,"low":2800,"close":3045},"2024-07-23",23.23,22.87,{"symbol":5,"time":3047,"open":3048,"high":3049,"low":3050,"close":2785},"2024-07-22",23.24,24.02,23.09,{"symbol":5,"time":3052,"open":3053,"high":3054,"low":3055,"close":3056},"2024-07-19",22.94,23.87,22.8,23.41,{"symbol":5,"time":3058,"open":3059,"high":3060,"low":3039,"close":3061},"2024-07-18",24.22,24.45,22.83,{"symbol":5,"time":3063,"open":2783,"high":3064,"low":3065,"close":3066},"2024-07-17",24.88,23.57,24.18,{"symbol":5,"time":3068,"open":2823,"high":3069,"low":3070,"close":3071},"2024-07-16",24.81,23.35,24.63,{"symbol":5,"time":3073,"open":2653,"high":3074,"low":3075,"close":2822},"2024-07-15",24.01,22.76,{"symbol":5,"time":3077,"open":3078,"high":3079,"low":3080,"close":2780},"2024-07-12",22,22.45,21.75,{"symbol":5,"time":3082,"open":3083,"high":3084,"low":3085,"close":3086},"2024-07-11",22.65,22.98,21.98,22.04,{"symbol":5,"time":3088,"open":2767,"high":3045,"low":3089,"close":3090},"2024-07-10",22.08,22.32,{"symbol":5,"time":3092,"open":2807,"high":3093,"low":3094,"close":3095},"2024-07-09",23.27,22.15,22.6,{"symbol":5,"time":3097,"open":2757,"high":2795,"low":3098,"close":3099},"2024-07-08",21.91,22.09,{"symbol":5,"time":3101,"open":3089,"high":2824,"low":3102,"close":2805},"2024-07-05",21.72,{"symbol":5,"time":3104,"open":3079,"high":3105,"low":3079,"close":2763},"2024-07-03",23.13,{"symbol":5,"time":3107,"open":2833,"high":3055,"low":2843,"close":2766},"2024-07-02",{"symbol":5,"time":3109,"open":2800,"high":3105,"low":2769,"close":3110},"2024-07-01",22.79,{"symbol":5,"time":3112,"open":2833,"high":2784,"low":2801,"close":2767},"2024-06-28",{"symbol":5,"time":3114,"open":3115,"high":3110,"low":3116,"close":3117},"2024-06-27",22.44,22.27,22.59,{"symbol":5,"time":3119,"open":2805,"high":2811,"low":3120,"close":2818},"2024-06-26",22.22,{"symbol":5,"time":3122,"open":3123,"high":3124,"low":3125,"close":3126},"2024-06-25",21.48,22.29,21.22,22.14,{"symbol":5,"time":3128,"open":3129,"high":2774,"low":3130,"close":3131},"2024-06-24",21.85,20.88,21.37,{"symbol":5,"time":3133,"open":3134,"high":2774,"low":3135,"close":3124},"2024-06-21",21.52,21.25,{"symbol":5,"time":3137,"open":3078,"high":2843,"low":3027,"close":3138},"2024-06-20",21.73,{"symbol":5,"time":3140,"open":3141,"high":3120,"low":3142,"close":3143},"2024-06-18",21.97,21.8,21.86,{"symbol":5,"time":3145,"open":3090,"high":2757,"low":2836,"close":2807},"2024-06-17",{"symbol":5,"time":3147,"open":3148,"high":3065,"low":3149,"close":2772},"2024-06-14",23.1,22.36,{"symbol":5,"time":3151,"open":3152,"high":3153,"low":3154,"close":3155},"2024-06-13",23.69,23.74,22.92,23.31,{"symbol":5,"time":3157,"open":3158,"high":3159,"low":3160,"close":2651},"2024-06-12",24,24.28,23.53,{"symbol":5,"time":3162,"open":3061,"high":3155,"low":3163,"close":3164},"2024-06-11",22.13,23.22,{"symbol":5,"time":3166,"open":3167,"high":3160,"low":3168,"close":2785},"2024-06-10",22.1,22.06,{"symbol":5,"time":3170,"open":3171,"high":3152,"low":3094,"close":3172},"2024-06-07",22.52,22.18,{"symbol":5,"time":3174,"open":2807,"high":3175,"low":2847,"close":3176},"2024-06-06",23.25,22.97,{"symbol":5,"time":3178,"open":3179,"high":3030,"low":3180,"close":3181},"2024-06-05",21,20.39,21.57,{"symbol":5,"time":3183,"open":3184,"high":3185,"low":2898,"close":3186},"2024-06-04",21.04,21.63,20.78,{"symbol":5,"time":3188,"open":3189,"high":2832,"low":3190,"close":3191},"2024-06-03",21.9,20.73,21.28,{"symbol":5,"time":3193,"open":3098,"high":2801,"low":2900,"close":3194},"2024-05-31",20.9,{"symbol":5,"time":3196,"open":3012,"high":3197,"low":3198,"close":3025},"2024-05-30",22.26,20.91,{"symbol":5,"time":3200,"open":3201,"high":3202,"low":3203,"close":3204},"2024-05-29",20.75,21.14,20.27,21.08,{"symbol":5,"time":3206,"open":3207,"high":3208,"low":3209,"close":3210},"2024-05-28",20.62,20.99,20.05,20.47,{"symbol":5,"time":3212,"open":3213,"high":3017,"low":3214,"close":3215},"2024-05-24",19.3,19.07,20.51,{"symbol":5,"time":3217,"open":3218,"high":2941,"low":3219,"close":3220},"2024-05-23",19.92,19.12,19.24,{"symbol":5,"time":3222,"open":3194,"high":3223,"low":3224,"close":2867},"2024-05-22",21.03,19.59,{"symbol":5,"time":3226,"open":3184,"high":2921,"low":3227,"close":2917},"2024-05-21",20.41,{"symbol":5,"time":3229,"open":2941,"high":3011,"low":3230,"close":3015},"2024-05-20",19.53,{"symbol":5,"time":3232,"open":3233,"high":3234,"low":3235,"close":2899},"2024-05-17",18.96,20.34,18.45,{"symbol":5,"time":3237,"open":2967,"high":3220,"low":3238,"close":3239},"2024-05-16",17.86,17.9,{"symbol":5,"time":3241,"open":3242,"high":3243,"low":3244,"close":3245},"2024-05-15",18.35,18.58,17.57,18.52,{"symbol":5,"time":3247,"open":3248,"high":3249,"low":3250,"close":3251},"2024-05-14",17.77,18.67,17.65,18.02,{"symbol":5,"time":3253,"open":3254,"high":3255,"low":3256,"close":3257},"2024-05-13",16.62,17.61,16.57,16.89,{"symbol":5,"time":3259,"open":3260,"high":3007,"low":3261,"close":3262},"2024-05-10",17.42,16.22,16.23,{"symbol":5,"time":3264,"open":2866,"high":3265,"low":3266,"close":3267},"2024-05-09",19.47,17.04,17.3,{"symbol":5,"time":3269,"open":2987,"high":3270,"low":3271,"close":3272},"2024-05-08",17.94,17.37,17.85,{"symbol":5,"time":3274,"open":3275,"high":3276,"low":2981,"close":3277},"2024-05-07",17.75,18.26,17.99,{"symbol":5,"time":3279,"open":3280,"high":3281,"low":3282,"close":3283},"2024-05-06",17.63,18.46,17.48,17.78,{"symbol":5,"time":3285,"open":3008,"high":3286,"low":3280,"close":3287},"2024-05-03",18.14,17.95,{"symbol":5,"time":3289,"open":3290,"high":3280,"low":3291,"close":3255},"2024-05-02",16.93,16.76,{"symbol":5,"time":3293,"open":3294,"high":3295,"low":3296,"close":3297},"2024-05-01",16.43,17.35,16.31,16.65,{"symbol":5,"time":3299,"open":3300,"high":3267,"low":3301,"close":3302},"2024-04-30",17.14,16.47,16.49,{"symbol":5,"time":3304,"open":3305,"high":3306,"low":3267,"close":3307},"2024-04-29",17.71,18.29,17.34,{"symbol":5,"time":3309,"open":2990,"high":3239,"low":3310,"close":3008},"2024-04-26",16.92,{"symbol":5,"time":3312,"open":3257,"high":3313,"low":3256,"close":2990},"2024-04-25",17.26,{"symbol":5,"time":3315,"open":2981,"high":3316,"low":3317,"close":3318},"2024-04-24",17.89,17.08,17.31,{"symbol":5,"time":3320,"open":3321,"high":3322,"low":3323,"close":3324},"2024-04-23",17.13,17.82,17.05,17.62,{"symbol":5,"time":3326,"open":3327,"high":3295,"low":3328,"close":3329},"2024-04-22",16.94,16.67,17.19,{"symbol":5,"time":3331,"open":3257,"high":3332,"low":3333,"close":3334},"2024-04-19",17.23,16.5,16.63,{"symbol":5,"time":3336,"open":3329,"high":2987,"low":3257,"close":3317},"2024-04-18",{"symbol":5,"time":3338,"open":3339,"high":3340,"low":3341,"close":3317},"2024-04-17",17.38,17.45,16.46,{"symbol":5,"time":3343,"open":3321,"high":3344,"low":3345,"close":3318},"2024-04-16",17.58,16.84,{"symbol":5,"time":3347,"open":3348,"high":3276,"low":3349,"close":3329},"2024-04-15",18.08,16.98,{"symbol":5,"time":3351,"open":3352,"high":3353,"low":3354,"close":3355},"2024-04-12",18.85,18.89,17.83,17.97,{"symbol":5,"time":3357,"open":3358,"high":3359,"low":3358,"close":2875},"2024-04-11",17.7,19.05,{"symbol":5,"time":3361,"open":3362,"high":3363,"low":3364,"close":3365},"2024-04-10",17.68,18.44,17.59,18.34,{"symbol":5,"time":3367,"open":3368,"high":3369,"low":3370,"close":3371},"2024-04-09",18.66,18.75,18,18.3,{"symbol":5,"time":3373,"open":3374,"high":3375,"low":3363,"close":3376},"2024-04-08",18.88,19.1,18.56,{"symbol":5,"time":3378,"open":3379,"high":2860,"low":3380,"close":3381},"2024-04-05",18.23,17.87,18.4,{"symbol":5,"time":3383,"open":3384,"high":3006,"low":3371,"close":3235},"2024-04-04",19.25,{"symbol":5,"time":3386,"open":3387,"high":2854,"low":3388,"close":2864},"2024-04-03",18.92,18.86,{"symbol":5,"time":3390,"open":3391,"high":3392,"low":3393,"close":3005},"2024-04-02",18.37,19.33,18.03,{"symbol":5,"time":3395,"open":2950,"high":3396,"low":2889,"close":3397},"2024-04-01",20.15,19.41,{"symbol":5,"time":3399,"open":3400,"high":3401,"low":3402,"close":3403},"2024-03-28",20.01,20.54,19.88,20.13,{"symbol":5,"time":3405,"open":3016,"high":3406,"low":3407,"close":3400},"2024-03-27",20.55,19.62,{"symbol":5,"time":3409,"open":2953,"high":2882,"low":3410,"close":3411},"2024-03-26",19.16,19.28,{"symbol":5,"time":3413,"open":3381,"high":3375,"low":3391,"close":3414},"2024-03-25",19.08,{"symbol":5,"time":3416,"open":3417,"high":3418,"low":3419,"close":3371},"2024-03-22",18.64,18.95,18.24,{"symbol":5,"time":3421,"open":3368,"high":3422,"low":3381,"close":3423},"2024-03-21",19.42,19.09,{"symbol":5,"time":3425,"open":3426,"high":2961,"low":2990,"close":3376},"2024-03-20",17.24,{"symbol":5,"time":3428,"open":3429,"high":3354,"low":3430,"close":3426},"2024-03-19",17.72,16.7,{"symbol":5,"time":3432,"open":2982,"high":2967,"low":3354,"close":3433},"2024-03-18",18.21,{"symbol":5,"time":3435,"open":3322,"high":2966,"low":3436,"close":3437},"2024-03-15",17.5,18.15,{"symbol":5,"time":3439,"open":3219,"high":3440,"low":3275,"close":3441},"2024-03-14",19.23,18.05,{"symbol":5,"time":3443,"open":3296,"high":3444,"low":3262,"close":3445},"2024-03-13",17.36,17.16,{"symbol":5,"time":3447,"open":3448,"high":3449,"low":3450,"close":3451},"2024-03-12",16.88,16.9,16.19,16.39,{"symbol":5,"time":3453,"open":3454,"high":3282,"low":3291,"close":2989},"2024-03-11",16.99,{"symbol":5,"time":3456,"open":3457,"high":3324,"low":3256,"close":3458},"2024-03-08",16.58,17,{"symbol":5,"time":3460,"open":3254,"high":3254,"low":3461,"close":3462},"2024-03-07",16.13,16.36,{"symbol":5,"time":3464,"open":3465,"high":3466,"low":3467,"close":3468},"2024-03-06",16.1,16.59,15.77,16.4,{"symbol":5,"time":3470,"open":3471,"high":3472,"low":3473,"close":3474},"2024-03-05",16.3,16.33,15.66,15.93,{"symbol":5,"time":3476,"open":3477,"high":3478,"low":3479,"close":3334},"2024-03-04",17.07,17.22,16.54,{"symbol":5,"time":3481,"open":3471,"high":3482,"low":3461,"close":3457},"2024-03-01",16.6,{"symbol":5,"time":3484,"open":3485,"high":3486,"low":3473,"close":3296},"2024-02-29",16.17,16.51,{"symbol":5,"time":3488,"open":3489,"high":3490,"low":3491,"close":3461},"2024-02-28",16.06,16.53,15.9,{"symbol":5,"time":3493,"open":3494,"high":3495,"low":3496,"close":2995},"2024-02-27",15.89,16.29,15.55,{"symbol":5,"time":3498,"open":3499,"high":3500,"low":3501,"close":3502},"2024-02-26",14.71,15.61,14.68,15.59,{"symbol":5,"time":3504,"open":3505,"high":3506,"low":3507,"close":3508},"2024-02-23",14.04,14.5,14.01,14.48,{"symbol":5,"time":3510,"open":3511,"high":3512,"low":3513,"close":3514},"2024-02-22",13.71,14.09,13.6,13.97,{"symbol":5,"time":3516,"open":3517,"high":3518,"low":3519,"close":3520},"2024-02-21",13.76,13.89,13.39,13.59,{"symbol":5,"time":3522,"open":3523,"high":3524,"low":3525,"close":3512},"2024-02-20",14,14.24,13.68,{"symbol":5,"time":3527,"open":3528,"high":3529,"low":3530,"close":3523},"2024-02-16",13.38,14.36,13.32,{"symbol":5,"time":3532,"open":3533,"high":3534,"low":3535,"close":3536},"2024-02-15",13.4,13.55,13.04,13.42,{"symbol":5,"time":3538,"open":3539,"high":3540,"low":3541,"close":3528},"2024-02-14",13.65,13.9,12.77,{"symbol":5,"time":3543,"open":3544,"high":3545,"low":3546,"close":3547},"2024-02-13",11.61,11.94,11.43,11.84,{"symbol":5,"time":3549,"open":3550,"high":3551,"low":3552,"close":3553},"2024-02-12",11.73,12.13,11.65,12.01,{"symbol":5,"time":3555,"open":3556,"high":3557,"low":3558,"close":3559},"2024-02-09",11.4,11.6,11.25,11.55,{"symbol":5,"time":3561,"open":3562,"high":3563,"low":3564,"close":3565},"2024-02-08",11.05,11.34,11,11.22,{"symbol":5,"time":3567,"open":3568,"high":3569,"low":3570,"close":3564},"2024-02-07",10.84,11.08,10.64,{"symbol":5,"time":3572,"open":3573,"high":3574,"low":3575,"close":3576},"2024-02-06",10.57,10.8,10.54,10.78,{"symbol":5,"time":3578,"open":3579,"high":3580,"low":3581,"close":3582},"2024-02-05",10.82,10.88,10.51,10.56,{"symbol":5,"time":3584,"open":3585,"high":3586,"low":3587,"close":3588},"2024-02-02",10.75,11.02,10.65,10.92,{"symbol":5,"time":3590,"open":3591,"high":3592,"low":3593,"close":3594},"2024-02-01",10.79,10.95,10.61,10.91,{"symbol":5,"time":3596,"open":3597,"high":3598,"low":3599,"close":3600},"2024-01-31",10.94,11.17,10.7,10.74,{"symbol":5,"time":3602,"open":3603,"high":3604,"low":3592,"close":3605},"2024-01-30",11.23,11.29,11.01,{"symbol":5,"time":3607,"open":3608,"high":3609,"low":3610,"close":3611},"2024-01-29",10.83,11.33,10.76,11.31,{"symbol":5,"time":3613,"open":3610,"high":3605,"low":3614,"close":3591},"2024-01-26",10.71,{"symbol":5,"time":3616,"open":3617,"high":3618,"low":3619,"close":3599},"2024-01-25",10.85,10.9,10.62,{"symbol":5,"time":3621,"open":3622,"high":3603,"low":3623,"close":3624},"2024-01-24",11.1,10.73,10.81,{"symbol":5,"time":3626,"open":3627,"high":3628,"low":3629,"close":3592},"2024-01-23",11.16,11.3,10.87,{"symbol":5,"time":3631,"open":3624,"high":3598,"low":3624,"close":3632},"2024-01-22",10.99,{"symbol":5,"time":3634,"open":3635,"high":3585,"low":3636,"close":3614},"2024-01-19",10.68,10.38,{"symbol":5,"time":3638,"open":3610,"high":3608,"low":3639,"close":3640},"2024-01-18",10.53,10.67,{"symbol":5,"time":3642,"open":3614,"high":3600,"low":3643,"close":3587},"2024-01-17",10.52,{"symbol":5,"time":3645,"open":3588,"high":3646,"low":3619,"close":3647},"2024-01-16",11.03,10.93,{"symbol":5,"time":3649,"open":3650,"high":3651,"low":3632,"close":3586},"2024-01-12",11.5,11.56,{"symbol":5,"time":3653,"open":3654,"high":3655,"low":3656,"close":3657},"2024-01-11",12.53,12.58,11.63,11.71,{"symbol":5,"time":3659,"open":3660,"high":3661,"low":3662,"close":3663},"2024-01-10",12.18,12.35,11.78,12.14,{"symbol":5,"time":3665,"open":3666,"high":3667,"low":3663,"close":3668},"2024-01-09",12.25,12.36,12.2,{"symbol":5,"time":3670,"open":3671,"high":3655,"low":3672,"close":3673},"2024-01-08",11.97,11.96,12.42,{"symbol":5,"time":3675,"open":3676,"high":3677,"low":3678,"close":3679},"2024-01-05",11.82,12.16,11.77,11.89,{"symbol":5,"time":3681,"open":3552,"high":3682,"low":3656,"close":3683},"2024-01-04",12.17,11.98,{"symbol":5,"time":3685,"open":3686,"high":3671,"low":3559,"close":3687},"2024-01-03",11.68,11.79,{"symbol":5,"time":3689,"open":3690,"high":3691,"low":3692,"close":3693},"2024-01-02",12.74,12.75,12.28,12.37,{"symbol":5,"time":3695,"open":3696,"high":3697,"low":3698,"close":3690},"2023-12-29",13.16,13.17,12.52,{"symbol":5,"time":3700,"open":3701,"high":3702,"low":3703,"close":3704},"2023-12-28",13.11,13.28,13.06,13.18,{"symbol":5,"time":3706,"open":3707,"high":3708,"low":3709,"close":3710},"2023-12-27",13.03,13.51,12.91,13.26,{"symbol":5,"time":3712,"open":3713,"high":3714,"low":3715,"close":3716},"2023-12-26",13,13.14,12.86,12.94,{"symbol":5,"time":3718,"open":3719,"high":3720,"low":3721,"close":3722},"2023-12-22",13.01,13.15,12.8,12.95,{"symbol":5,"time":3724,"open":3725,"high":3703,"low":3726,"close":3727},"2023-12-21",12.81,12.51,12.89,{"symbol":5,"time":3729,"open":3530,"high":3730,"low":3731,"close":3732},"2023-12-20",13.45,12.59,12.62,{"symbol":5,"time":3734,"open":3735,"high":3736,"low":3737,"close":3697},"2023-12-19",12.06,13.19,12.04,{"symbol":5,"time":3739,"open":3559,"high":3683,"low":3740,"close":3741},"2023-12-18",11.44,11.93,{"symbol":5,"time":3743,"open":3553,"high":3744,"low":3745,"close":3746},"2023-12-15",12.02,11.52,11.69,{"symbol":5,"time":3748,"open":3661,"high":3749,"low":3687,"close":3750},"2023-12-14",12.39,12.09,{"symbol":5,"time":3752,"open":3656,"high":3744,"low":3753,"close":3754},"2023-12-13",11.12,11.99,{"symbol":5,"time":3756,"open":3678,"high":3757,"low":3758,"close":3656},"2023-12-12",11.9,11.54,{"symbol":5,"time":3760,"open":3559,"high":3687,"low":3609,"close":3657},"2023-12-11",{"symbol":5,"time":3762,"open":3603,"high":3763,"low":3586,"close":3550},"2023-12-08",11.74,{"symbol":5,"time":3765,"open":3766,"high":3767,"low":3624,"close":3768},"2023-12-07",11.07,11.7,11.48,{"symbol":5,"time":3770,"open":3580,"high":3552,"low":3623,"close":3771},"2023-12-06",11.27,{"symbol":5,"time":3773,"open":3774,"high":3570,"low":3775,"close":3639},"2023-12-05",9.79,9.66,{"symbol":5,"time":3777,"open":3778,"high":3779,"low":3780,"close":3781},"2023-12-04",9.46,9.74,9.33,9.55,{"symbol":5,"time":3783,"open":3784,"high":3785,"low":3784,"close":3786},"2023-12-01",8.82,9.39,9.32,{"symbol":5,"time":3788,"open":3789,"high":3790,"low":3791,"close":3792},"2023-11-30",9.19,9.2,8.69,8.8,{"symbol":5,"time":3794,"open":3795,"high":3796,"low":3797,"close":3798},"2023-11-29",8.84,9.18,8.77,8.92,{"symbol":5,"time":3800,"open":3801,"high":3802,"low":3803,"close":3804},"2023-11-28",8.38,8.65,8.35,8.64,{"symbol":5,"time":3806,"open":3807,"high":3808,"low":3809,"close":3810},"2023-11-27",8.27,8.46,8.21,8.39,{"symbol":5,"time":3812,"open":3813,"high":3814,"low":3815,"close":3816},"2023-11-24",8.2,8.3,8.13,8.29,{"symbol":5,"time":3818,"open":3819,"high":3820,"low":3821,"close":3822},"2023-11-22",8.03,8.26,7.98,8.22,{"symbol":5,"time":3824,"open":3825,"high":3815,"low":3826,"close":3821},"2023-11-21",8.06,7.96,{"symbol":5,"time":3828,"open":3829,"high":3807,"low":3830,"close":3815},"2023-11-20",8.1,7.99,{"symbol":5,"time":3832,"open":3821,"high":3833,"low":3834,"close":3829},"2023-11-17",8.14,7.93,{"symbol":5,"time":3836,"open":3837,"high":3816,"low":3838,"close":3839},"2023-11-16",8.28,7.91,7.94,{"symbol":5,"time":3841,"open":3842,"high":3843,"low":3844,"close":3845},"2023-11-15",8.57,8.61,8.31,8.33,{"symbol":5,"time":3847,"open":3848,"high":3849,"low":3850,"close":3851},"2023-11-14",8.55,8.71,8.45,8.5,{"symbol":5,"time":3853,"open":3854,"high":3855,"low":3815,"close":3844},"2023-11-13",8.16,8.41,{"symbol":5,"time":3857,"open":3858,"high":3814,"low":3830,"close":3859},"2023-11-10",8,8.23,{"symbol":5,"time":3861,"open":3862,"high":3863,"low":3864,"close":3834},"2023-11-09",8.54,8.62,7.92,{"symbol":5,"time":3866,"open":3867,"high":3868,"low":3837,"close":3869},"2023-11-08",8.79,8.9,8.37,{"symbol":5,"time":3871,"open":3872,"high":3873,"low":3874,"close":3875},"2023-11-07",9.61,9.85,9.59,9.76,{"symbol":5,"time":3877,"open":3878,"high":3879,"low":3880,"close":3874},"2023-11-06",9.78,9.82,9.52,{"symbol":5,"time":3882,"open":3775,"high":3774,"low":3883,"close":3884},"2023-11-03",9.56,9.69,{"symbol":5,"time":3886,"open":3789,"high":3887,"low":3789,"close":3888},"2023-11-02",9.51,9.48,{"symbol":5,"time":3890,"open":3891,"high":3892,"low":3798,"close":3893},"2023-11-01",9.17,9.23,9.08,{"symbol":5,"time":3895,"open":3896,"high":3897,"low":3898,"close":3899},"2023-10-31",9.12,9.16,9.05,9.14,{"symbol":5,"time":3901,"open":3902,"high":3899,"low":3903,"close":3893},"2023-10-30",9,8.91,{"symbol":5,"time":3905,"open":3790,"high":3790,"low":3906,"close":3868},"2023-10-27",8.89,{"symbol":5,"time":3908,"open":3909,"high":3892,"low":3910,"close":3911},"2023-10-26",9.07,8.94,9.1,{"symbol":5,"time":3913,"open":3914,"high":3915,"low":3916,"close":3917},"2023-10-25",9.21,9.29,9.01,9.03,{"symbol":5,"time":3919,"open":3920,"high":3921,"low":3922,"close":3786},"2023-10-24",9.34,9.6,9.25,{"symbol":5,"time":3924,"open":3898,"high":3785,"low":3925,"close":3891},"2023-10-23",8.97,{"symbol":5,"time":3927,"open":3928,"high":3892,"low":3906,"close":3929},"2023-10-20",8.95,9.13,{"symbol":5,"time":3931,"open":3932,"high":3932,"low":3933,"close":3925},"2023-10-19",9.24,8.96,{"symbol":5,"time":3935,"open":3936,"high":3883,"low":3937,"close":3914},"2023-10-18",9.5,9.15,{"symbol":5,"time":3939,"open":3940,"high":3941,"low":3940,"close":3921},"2023-10-17",9.22,9.64,{"symbol":5,"time":3943,"open":3897,"high":3785,"low":3899,"close":3786},"2023-10-16",{"symbol":5,"time":3945,"open":3946,"high":3947,"low":3896,"close":3899},"2023-10-13",9.3,9.37,{"symbol":5,"time":3949,"open":3779,"high":3950,"low":3951,"close":3915},"2023-10-12",9.77,9.28,{"symbol":5,"time":3953,"open":3954,"high":3955,"low":3956,"close":3957},"2023-10-11",10.05,10.18,9.68,9.72,{"symbol":5,"time":3959,"open":3960,"high":3961,"low":3960,"close":3962},"2023-10-10",9.86,10.19,10.04,{"symbol":5,"time":3964,"open":3879,"high":3965,"low":3957,"close":3966},"2023-10-09",9.96,9.87,{"symbol":5,"time":3968,"open":3969,"high":3970,"low":3969,"close":3971},"2023-10-06",9.62,9.99,9.93,{"symbol":5,"time":3973,"open":3974,"high":3879,"low":3975,"close":3976},"2023-10-05",9.57,9.49,9.73,{"symbol":5,"time":3978,"open":3936,"high":3884,"low":3979,"close":3956},"2023-10-04",9.43,{"symbol":5,"time":3981,"open":3969,"high":3878,"low":3975,"close":3982},"2023-10-03",9.53,{"symbol":5,"time":3984,"open":3950,"high":3985,"low":3874,"close":3976},"2023-10-02",9.9,{"symbol":5,"time":3987,"open":3988,"high":3989,"low":3884,"close":3990},"2023-09-29",9.84,10.01,9.81,{"symbol":5,"time":3992,"open":3921,"high":3988,"low":3888,"close":3956},"2023-09-28",{"symbol":5,"time":3994,"open":3941,"high":3950,"low":3995,"close":3974},"2023-09-27",9.44,{"symbol":5,"time":3997,"open":3872,"high":3950,"low":3975,"close":3982},"2023-09-26",{"symbol":5,"time":3999,"open":3974,"high":3950,"low":3781,"close":3956},"2023-09-25",{"symbol":5,"time":4001,"open":4002,"high":4003,"low":3941,"close":4004},"2023-09-22",9.91,9.97,9.7,{"symbol":5,"time":4006,"open":3989,"high":4007,"low":3879,"close":4008},"2023-09-21",10.02,9.83,[4010,4016,4021,4026,4031,4036,4041,4046,4051,4056,4061,4066,4071,4076,4080,4085,4090,4095,4100,4105,4110,4113,4118,4122,4127,4132,4137,4142,4147,4152,4157,4162,4167,4172,4177,4182,4187,4192,4197,4202,4207,4212,4217,4222,4227,4232,4237,4242,4247,4252,4257,4262,4267,4272,4276,4281,4285,4290,4295,4299,4303,4308,4313,4318,4323,4328,4333,4338,4343,4348,4353,4358,4362,4367,4372,4376,4381,4386,4390,4395,4400,4405,4410,4415,4420,4425,4429,4434,4439,4444,4448,4452,4457,4462,4466,4471,4476,4481,4486,4491,4496,4501,4506,4511,4516,4521,4526,4530,4535,4540,4545,4550,4555,4560,4565,4570,4575,4580,4585,4590,4595,4600,4605,4610,4615,4620,4625,4630,4635,4640,4645,4650,4655,4660,4665,4670,4675,4680,4685,4690,4695,4700,4705,4710,4715,4720,4725,4730,4735,4740,4745,4749,4754,4759,4764,4769,4774,4779,4784,4788,4793,4797,4802,4807,4812,4817,4822,4827,4831,4834,4839,4844,4848,4852,4855,4859,4863,4868,4871,4876,4881,4886,4891,4895,4900,4905,4909,4913,4917,4922,4927,4932,4936,4941,4945,4950,4955,4960,4965,4970,4974,4979,4984,4989,4994,4999,5004,5009,5014,5018,5022,5027,5030,5035,5040,5045,5050,5054,5056,5060,5065,5070,5074,5079,5083,5088,5093,5098,5101,5106,5111,5116,5121,5124,5129,5134,5139,5143,5148,5152,5157,5161,5166,5171,5176,5181,5186,5191,5196,5200,5204,5208,5213,5218,5223,5228,5233,5238,5243,5248,5253,5257,5262,5267,5272,5277,5281],{"symbol":4011,"time":17,"open":4012,"high":4013,"low":4014,"close":4015},"SPY",761.31,762,757.97,761.69,{"symbol":4011,"time":23,"open":4017,"high":4018,"low":4019,"close":4020},763.15,763.57,759.96,762.6,{"symbol":4011,"time":29,"open":4022,"high":4023,"low":4024,"close":4025},759.5,761.67,749.6,754.05,{"symbol":4011,"time":35,"open":4027,"high":4028,"low":4029,"close":4030},760.12,760.35,756.15,757.39,{"symbol":4011,"time":41,"open":4032,"high":4033,"low":4034,"close":4035},759,763.52,757.93,760.88,{"symbol":4011,"time":47,"open":4037,"high":4038,"low":4039,"close":4040},764.72,766.38,763.6,764.29,{"symbol":4011,"time":53,"open":4042,"high":4043,"low":4044,"close":4045},758.03,760.11,756.64,757.83,{"symbol":4011,"time":59,"open":4047,"high":4048,"low":4049,"close":4050},764.08,764.47,760.94,762.4,{"symbol":4011,"time":65,"open":4052,"high":4053,"low":4054,"close":4055},769.07,769.7,765.14,765.96,{"symbol":4011,"time":71,"open":4057,"high":4058,"low":4059,"close":4060},772.01,772.87,769,770.19,{"symbol":4011,"time":76,"open":4062,"high":4063,"low":4064,"close":4065},767.9,774.03,767.45,773.17,{"symbol":4011,"time":82,"open":4067,"high":4068,"low":4069,"close":4070},762.45,766.43,761.73,765.16,{"symbol":4011,"time":88,"open":4072,"high":4073,"low":4074,"close":4075},762.01,764.67,759.48,761.78,{"symbol":4011,"time":94,"open":4077,"high":4078,"low":4037,"close":4079},767.33,768,767.05,{"symbol":4011,"time":100,"open":4081,"high":4082,"low":4083,"close":4084},771.76,775.3,768.31,769.35,{"symbol":4011,"time":106,"open":4086,"high":4087,"low":4088,"close":4089},768.5,772.36,767.16,771.1,{"symbol":4011,"time":112,"open":4091,"high":4092,"low":4093,"close":4094},764.73,767.35,763.93,766.08,{"symbol":4011,"time":118,"open":4096,"high":4097,"low":4098,"close":4099},766.16,766.78,763.05,765.91,{"symbol":4011,"time":124,"open":4101,"high":4102,"low":4103,"close":4104},764.78,765.22,762.08,763.47,{"symbol":4011,"time":130,"open":4106,"high":4107,"low":4108,"close":4109},766.05,767.85,764.17,765.72,{"symbol":4011,"time":136,"open":4055,"high":4111,"low":4112,"close":4020},768.15,762.04,{"symbol":4011,"time":142,"open":4114,"high":4115,"low":4116,"close":4117},770.36,772.47,768.1,769.06,{"symbol":4011,"time":148,"open":4119,"high":4120,"low":4121,"close":4064},768.7,769.5,766.92,{"symbol":4011,"time":154,"open":4123,"high":4124,"low":4125,"close":4126},776.18,776.78,772.51,772.67,{"symbol":4011,"time":160,"open":4128,"high":4129,"low":4130,"close":4131},778.54,778.8,775.43,776.34,{"symbol":4011,"time":166,"open":4133,"high":4134,"low":4135,"close":4136},774.87,779.37,774.11,777.88,{"symbol":4011,"time":172,"open":4138,"high":4139,"low":4140,"close":4141},774.71,774.9,771.28,772.49,{"symbol":4011,"time":178,"open":4143,"high":4144,"low":4145,"close":4146},774.53,774.61,769.2,770.56,{"symbol":4011,"time":183,"open":4148,"high":4149,"low":4150,"close":4151},772.6,775.05,771.62,773.03,{"symbol":4011,"time":189,"open":4153,"high":4154,"low":4155,"close":4156},771.02,773.92,769.61,773.26,{"symbol":4011,"time":195,"open":4158,"high":4159,"low":4160,"close":4161},770.21,771.82,767.46,768.56,{"symbol":4011,"time":200,"open":4163,"high":4164,"low":4165,"close":4166},775.85,776.85,769.51,769.79,{"symbol":4011,"time":206,"open":4168,"high":4169,"low":4170,"close":4171},760.63,773.41,760.52,771.33,{"symbol":4011,"time":212,"open":4173,"high":4174,"low":4175,"close":4176},749.44,758.58,748.8,757.67,{"symbol":4011,"time":218,"open":4178,"high":4179,"low":4180,"close":4181},744.68,748.9,737.68,747.03,{"symbol":4011,"time":224,"open":4183,"high":4184,"low":4185,"close":4186},736.05,742.45,734.59,741.69,{"symbol":4011,"time":230,"open":4188,"high":4189,"low":4190,"close":4191},739.97,742.68,729.1,729.46,{"symbol":4011,"time":236,"open":4193,"high":4194,"low":4195,"close":4196},739.19,742.79,735.98,740.86,{"symbol":4011,"time":242,"open":4198,"high":4199,"low":4200,"close":4201},744.91,745.53,735.87,739.09,{"symbol":4011,"time":248,"open":4203,"high":4204,"low":4205,"close":4206},738.51,743.72,737.29,738.93,{"symbol":4011,"time":253,"open":4208,"high":4209,"low":4210,"close":4211},739.37,742.56,735.21,738.18,{"symbol":4011,"time":259,"open":4213,"high":4214,"low":4215,"close":4216},746.62,750.02,746.37,747.41,{"symbol":4011,"time":265,"open":4218,"high":4219,"low":4220,"close":4221},746.29,749.04,744.18,748.28,{"symbol":4011,"time":270,"open":4223,"high":4224,"low":4225,"close":4226},747.06,748.73,741.51,742.09,{"symbol":4011,"time":276,"open":4228,"high":4229,"low":4230,"close":4231},742.08,747.29,740.8,743.29,{"symbol":4011,"time":282,"open":4233,"high":4234,"low":4235,"close":4236},752.76,754.57,747.88,750.72,{"symbol":4011,"time":288,"open":4238,"high":4239,"low":4240,"close":4241},754.24,755.58,750.2,754.81,{"symbol":4011,"time":294,"open":4243,"high":4244,"low":4245,"close":4246},750.91,753.34,748.66,751.83,{"symbol":4011,"time":300,"open":4248,"high":4249,"low":4250,"close":4251},752.47,753.91,748,749.17,{"symbol":4011,"time":306,"open":4253,"high":4254,"low":4255,"close":4256},752.05,755.42,748.1,754.95,{"symbol":4011,"time":312,"open":4258,"high":4259,"low":4260,"close":4261},747.35,751.97,745.59,751.71,{"symbol":4011,"time":318,"open":4263,"high":4264,"low":4265,"close":4266},743.16,746.15,739.51,745.4,{"symbol":4011,"time":323,"open":4268,"high":4269,"low":4270,"close":4271},750.22,750.96,745.21,747.71,{"symbol":4011,"time":329,"open":4273,"high":4274,"low":4216,"close":4275},748.74,752.41,751.28,{"symbol":4011,"time":334,"open":4277,"high":4278,"low":4279,"close":4280},747.4,751.31,740.03,744.78,{"symbol":4011,"time":340,"open":4282,"high":4173,"low":4283,"close":4284},745,742.38,745.76,{"symbol":4011,"time":346,"open":4286,"high":4287,"low":4288,"close":4289},741.29,748.02,740.89,746.77,{"symbol":4011,"time":352,"open":4291,"high":4292,"low":4293,"close":4294},736.53,741.56,732.09,741,{"symbol":4011,"time":358,"open":4296,"high":4291,"low":4297,"close":4298},728.95,716.58,728.99,{"symbol":4011,"time":364,"open":4300,"high":4208,"low":4301,"close":4302},738.91,729.6,734.3,{"symbol":4011,"time":369,"open":4304,"high":4305,"low":4306,"close":4307},735.17,739.95,730.84,733.24,{"symbol":4011,"time":375,"open":4309,"high":4310,"low":4311,"close":4312},733.81,739.63,732.3,733.58,{"symbol":4011,"time":381,"open":4314,"high":4315,"low":4316,"close":4317},747.7,750.18,743.13,744.39,{"symbol":4011,"time":387,"open":4319,"high":4320,"low":4321,"close":4322},747.76,748.23,743.86,746.74,{"symbol":4011,"time":393,"open":4324,"high":4325,"low":4326,"close":4327},751.29,752.15,739.22,740.96,{"symbol":4011,"time":399,"open":4329,"high":4330,"low":4331,"close":4332},754.55,755.44,749.88,750.33,{"symbol":4011,"time":404,"open":4334,"high":4335,"low":4336,"close":4337},751.85,756.68,751.76,754.83,{"symbol":4011,"time":410,"open":4339,"high":4340,"low":4341,"close":4342},740.71,744.44,735.03,741.75,{"symbol":4011,"time":416,"open":4344,"high":4345,"low":4346,"close":4347},728.76,740,724.41,737.76,{"symbol":4011,"time":422,"open":4349,"high":4350,"low":4351,"close":4352},733.39,738.38,725.33,725.43,{"symbol":4011,"time":428,"open":4354,"high":4355,"low":4356,"close":4357},743.63,746.9,722.59,737.05,{"symbol":4011,"time":434,"open":4359,"high":4360,"low":4361,"close":4326},743.36,745.34,738.19,{"symbol":4011,"time":440,"open":4363,"high":4364,"low":4365,"close":4366},752.31,752.82,735.53,737.55,{"symbol":4011,"time":446,"open":4368,"high":4369,"low":4370,"close":4371},752.1,758.31,751.47,757.09,{"symbol":4011,"time":452,"open":4373,"high":4374,"low":4375,"close":4238},758.15,758.8,753.57,{"symbol":4011,"time":458,"open":4377,"high":4378,"low":4379,"close":4380},757.03,760.4,756.75,759.57,{"symbol":4011,"time":463,"open":4382,"high":4383,"low":4384,"close":4385},755.36,760.28,754.69,758.54,{"symbol":4011,"time":468,"open":4387,"high":4388,"low":4384,"close":4389},755.9,758.08,756.48,{"symbol":4011,"time":474,"open":4391,"high":4392,"low":4393,"close":4394},750.25,755.15,749.23,754.6,{"symbol":4011,"time":480,"open":4396,"high":4397,"low":4398,"close":4399},750.88,751.38,748.22,750.46,{"symbol":4011,"time":486,"open":4401,"high":4402,"low":4403,"close":4404},750.01,752.13,748.37,750.59,{"symbol":4011,"time":492,"open":4406,"high":4407,"low":4408,"close":4409},746.24,748.94,744.48,745.64,{"symbol":4011,"time":498,"open":4411,"high":4412,"low":4413,"close":4414},738.64,744.87,737.03,742.72,{"symbol":4011,"time":504,"open":4416,"high":4417,"low":4418,"close":4419},735.71,741.87,733.89,741.25,{"symbol":4011,"time":510,"open":4421,"high":4422,"low":4423,"close":4424},734.78,737.65,731.53,733.73,{"symbol":4011,"time":516,"open":4426,"high":4427,"low":4349,"close":4428},739.83,741.42,738.65,{"symbol":4011,"time":522,"open":4430,"high":4431,"low":4432,"close":4433},741.79,743.46,737.96,739.17,{"symbol":4011,"time":528,"open":4435,"high":4436,"low":4437,"close":4438},743.65,749.53,743.56,748.17,{"symbol":4011,"time":534,"open":4440,"high":4441,"low":4442,"close":4443},738.47,743.91,735.47,742.31,{"symbol":4011,"time":540,"open":4445,"high":4446,"low":4447,"close":4211},736.89,738.84,731.83,{"symbol":4011,"time":546,"open":4449,"high":4450,"low":4449,"close":4451},736.45,740.79,739.3,{"symbol":4011,"time":552,"open":4453,"high":4454,"low":4455,"close":4456},734.93,738.08,734.57,737.62,{"symbol":4011,"time":557,"open":4458,"high":4459,"low":4460,"close":4461},735.05,736.13,729.75,731.58,{"symbol":4011,"time":563,"open":4463,"high":4185,"low":4464,"close":4465},728.16,727.82,733.83,{"symbol":4011,"time":568,"open":4467,"high":4468,"low":4469,"close":4470},721.77,725.04,721.49,723.77,{"symbol":4011,"time":572,"open":4472,"high":4473,"low":4474,"close":4475},720.07,722.12,714.99,718.01,{"symbol":4011,"time":578,"open":4477,"high":4478,"low":4479,"close":4480},721.25,724.87,720.47,720.65,{"symbol":4011,"time":584,"open":4482,"high":4483,"low":4484,"close":4485},714.63,719.79,710.45,718.66,{"symbol":4011,"time":590,"open":4487,"high":4488,"low":4489,"close":4490},711,712.2,708.37,711.58,{"symbol":4011,"time":596,"open":4492,"high":4493,"low":4494,"close":4495},711.82,712.88,709.25,711.69,{"symbol":4011,"time":602,"open":4497,"high":4498,"low":4499,"close":4500},713.17,715.63,712.3,715.17,{"symbol":4011,"time":608,"open":4502,"high":4503,"low":4504,"close":4505},710.75,714.47,709.01,713.94,{"symbol":4011,"time":614,"open":4507,"high":4508,"low":4509,"close":4510},709.5,712.36,702.28,708.45,{"symbol":4011,"time":620,"open":4512,"high":4513,"low":4514,"close":4515},709.15,711.45,708.22,711.21,{"symbol":4011,"time":626,"open":4517,"high":4518,"low":4519,"close":4520},710.28,711.28,702.64,704.08,{"symbol":4011,"time":632,"open":4522,"high":4523,"low":4524,"close":4525},708.78,709.91,706.14,708.72,{"symbol":4011,"time":637,"open":4524,"high":4527,"low":4528,"close":4529},712.39,705.76,710.14,{"symbol":4011,"time":642,"open":4531,"high":4532,"low":4533,"close":4534},701.06,702.78,698.53,701.66,{"symbol":4011,"time":648,"open":4536,"high":4537,"low":4538,"close":4539},695.26,700.28,694.2,699.94,{"symbol":4011,"time":654,"open":4541,"high":4542,"low":4543,"close":4544},687.69,694.58,687.66,694.46,{"symbol":4011,"time":660,"open":4546,"high":4547,"low":4548,"close":4549},677.41,686.3,676.58,686.1,{"symbol":4011,"time":666,"open":4551,"high":4552,"low":4553,"close":4554},681.32,682.03,678.45,679.46,{"symbol":4011,"time":672,"open":4556,"high":4557,"low":4558,"close":4559},674.84,681.16,673.77,679.91,{"symbol":4011,"time":678,"open":4561,"high":4562,"low":4563,"close":4564},676.39,677.08,671.46,676.01,{"symbol":4011,"time":684,"open":4566,"high":4567,"low":4568,"close":4569},656.65,659.61,651.06,659.22,{"symbol":4011,"time":690,"open":4571,"high":4572,"low":4573,"close":4574},655.86,659.72,655.52,658.93,{"symbol":4011,"time":696,"open":4576,"high":4577,"low":4578,"close":4579},646.42,658.2,645.11,655.83,{"symbol":4011,"time":702,"open":4581,"high":4582,"low":4583,"close":4584},653.9,658.52,653,655.24,{"symbol":4011,"time":707,"open":4586,"high":4587,"low":4588,"close":4589},638.94,651.54,637.98,650.34,{"symbol":4011,"time":713,"open":4591,"high":4592,"low":4593,"close":4594},640.11,640.37,629.28,631.97,{"symbol":4011,"time":719,"open":4596,"high":4597,"low":4598,"close":4599},642.5,642.66,633.11,634.09,{"symbol":4011,"time":725,"open":4601,"high":4602,"low":4603,"close":4604},652.06,654.85,644.82,645.09,{"symbol":4011,"time":731,"open":4606,"high":4607,"low":4608,"close":4609},658.67,660.89,654.24,656.82,{"symbol":4011,"time":736,"open":4611,"high":4612,"low":4613,"close":4614},651.32,657.03,649.88,653.18,{"symbol":4011,"time":742,"open":4616,"high":4617,"low":4618,"close":4619},658.07,662.62,653.94,655.38,{"symbol":4011,"time":748,"open":4621,"high":4622,"low":4623,"close":4624},656.51,656.69,644.72,648.57,{"symbol":4011,"time":754,"open":4626,"high":4627,"low":4628,"close":4629},656.97,662.98,655.17,659.8,{"symbol":4011,"time":758,"open":4631,"high":4632,"low":4633,"close":4634},668.36,669.72,661.19,661.43,{"symbol":4011,"time":764,"open":4636,"high":4637,"low":4638,"close":4639},672.39,674.44,669.7,670.79,{"symbol":4011,"time":770,"open":4641,"high":4642,"low":4643,"close":4644},668.38,672.07,667.12,669.03,{"symbol":4011,"time":776,"open":4646,"high":4647,"low":4648,"close":4649},669.27,672.34,661.36,662.29,{"symbol":4011,"time":781,"open":4651,"high":4652,"low":4653,"close":4654},671.16,671.65,665.87,666.06,{"symbol":4011,"time":787,"open":4656,"high":4657,"low":4658,"close":4659},677.58,680.08,673.34,676.33,{"symbol":4011,"time":793,"open":4661,"high":4662,"low":4663,"close":4664},677.72,683.36,674.76,677.18,{"symbol":4011,"time":799,"open":4666,"high":4667,"low":4668,"close":4669},666.39,679.92,662.39,678.27,{"symbol":4011,"time":804,"open":4671,"high":4672,"low":4673,"close":4674},673.41,676.11,669.76,672.38,{"symbol":4011,"time":810,"open":4676,"high":4677,"low":4678,"close":4679},682.08,685.53,675.61,681.31,{"symbol":4011,"time":816,"open":4681,"high":4682,"low":4683,"close":4684},681.63,687.09,679.62,685.13,{"symbol":4011,"time":822,"open":4686,"high":4687,"low":4688,"close":4689},675.06,682.61,669.66,680.33,{"symbol":4011,"time":828,"open":4691,"high":4692,"low":4693,"close":4694},678.7,688.62,678.02,686.38,{"symbol":4011,"time":834,"open":4696,"high":4697,"low":4698,"close":4699},683.09,686.86,681.64,685.99,{"symbol":4011,"time":839,"open":4701,"high":4702,"low":4703,"close":4704},693.28,693.3,684.35,689.3,{"symbol":4011,"time":845,"open":4706,"high":4707,"low":4708,"close":4709},690.18,693.68,690.1,693.15,{"symbol":4011,"time":850,"open":4711,"high":4712,"low":4713,"close":4714},681.9,688.35,680,687.35,{"symbol":4011,"time":854,"open":4716,"high":4717,"low":4718,"close":4719},687.83,690,680.37,682.39,{"symbol":4011,"time":859,"open":4721,"high":4722,"low":4723,"close":4724},682.32,690.06,681.73,689.43,{"symbol":4011,"time":864,"open":4726,"high":4727,"low":4728,"close":4729},683.84,686.18,681.55,684.48,{"symbol":4011,"time":869,"open":4731,"high":4732,"low":4733,"close":4734},684.02,689.15,682.83,686.29,{"symbol":4011,"time":874,"open":4736,"high":4737,"low":4738,"close":4739},680.14,684.94,675.78,682.85,{"symbol":4011,"time":880,"open":4741,"high":4742,"low":4743,"close":4744},681.69,686.28,677.52,681.75,{"symbol":4011,"time":885,"open":4746,"high":4747,"low":4718,"close":4748},694.24,695.35,681.27,{"symbol":4011,"time":890,"open":4750,"high":4751,"low":4752,"close":4753},696.39,697.14,689.18,691.96,{"symbol":4011,"time":895,"open":4755,"high":4756,"low":4757,"close":4758},694.95,696.54,691.66,692.12,{"symbol":4011,"time":901,"open":4760,"high":4761,"low":4762,"close":4763},689.42,695.87,688.34,693.95,{"symbol":4011,"time":905,"open":4765,"high":4766,"low":4767,"close":4768},681.46,692.31,680.85,690.62,{"symbol":4011,"time":910,"open":4770,"high":4771,"low":4772,"close":4773},680.94,683.69,675.79,677.62,{"symbol":4011,"time":916,"open":4775,"high":4776,"low":4777,"close":4778},690.35,691.45,681.76,686.19,{"symbol":4011,"time":920,"open":4780,"high":4781,"low":4782,"close":4783},696.21,696.96,684.03,689.53,{"symbol":4011,"time":926,"open":4785,"high":4786,"low":4760,"close":4787},689.58,696.93,695.41,{"symbol":4011,"time":931,"open":4789,"high":4790,"low":4791,"close":4792},691.79,694.21,687.12,691.97,{"symbol":4011,"time":937,"open":4750,"high":4794,"low":4795,"close":4796},697.06,684.83,694.04,{"symbol":4011,"time":942,"open":4798,"high":4799,"low":4800,"close":4801},697.05,697.84,693.94,695.42,{"symbol":4011,"time":948,"open":4803,"high":4804,"low":4805,"close":4806},694.18,696.53,693.57,695.49,{"symbol":4011,"time":954,"open":4808,"high":4809,"low":4810,"close":4811},690.49,694.13,689.92,692.73,{"symbol":4011,"time":960,"open":4813,"high":4814,"low":4815,"close":4816},688.15,690.96,687.16,689.23,{"symbol":4011,"time":965,"open":4818,"high":4819,"low":4820,"close":4821},689.85,691.13,686.92,688.98,{"symbol":4011,"time":971,"open":4823,"high":4824,"low":4825,"close":4826},679.65,688.74,678.13,685.4,{"symbol":4011,"time":977,"open":4828,"high":4829,"low":4830,"close":4656},681.49,684.77,676.57,{"symbol":4011,"time":983,"open":4832,"high":4833,"low":4708,"close":4757},693.66,694.25,{"symbol":4011,"time":988,"open":4835,"high":4836,"low":4837,"close":4838},694.57,695.45,691.25,692.24,{"symbol":4011,"time":994,"open":4840,"high":4841,"low":4842,"close":4843},691,691.72,686.04,690.36,{"symbol":4011,"time":1000,"open":4806,"high":4845,"low":4846,"close":4847},696.09,691.35,693.77,{"symbol":4011,"time":1006,"open":4849,"high":4845,"low":4850,"close":4851},690.68,690.63,695.16,{"symbol":4011,"time":1012,"open":4850,"high":4853,"low":4752,"close":4854},695.31,694.07,{"symbol":4011,"time":1018,"open":4856,"high":4768,"low":4857,"close":4858},688.82,687.49,689.51,{"symbol":4011,"time":1024,"open":4860,"high":4861,"low":4862,"close":4785},692.19,693.96,689.32,{"symbol":4011,"time":1029,"open":4864,"high":4865,"low":4866,"close":4867},687.93,692.32,687.78,691.81,{"symbol":4011,"time":1035,"open":4869,"high":4724,"low":4694,"close":4870},686.54,687.72,{"symbol":4011,"time":1040,"open":4872,"high":4873,"low":4874,"close":4875},685.71,686.87,679.82,683.17,{"symbol":4011,"time":1046,"open":4877,"high":4878,"low":4879,"close":4880},687.14,687.36,681.71,681.92,{"symbol":4011,"time":1051,"open":4882,"high":4883,"low":4884,"close":4885},687.45,688.56,686.58,687.01,{"symbol":4011,"time":1057,"open":4887,"high":4888,"low":4889,"close":4890},687.54,689.2,686.07,687.85,{"symbol":4011,"time":1063,"open":4892,"high":4757,"low":4893,"close":4894},690.64,689.27,690.31,{"symbol":4011,"time":1069,"open":4896,"high":4897,"low":4898,"close":4899},687.95,690.83,687.8,690.38,{"symbol":4011,"time":1075,"open":4901,"high":4902,"low":4903,"close":4904},683.92,688.2,683.87,687.96,{"symbol":4011,"time":1080,"open":4906,"high":4907,"low":4908,"close":4795},683.94,685.36,680.59,{"symbol":4011,"time":1086,"open":4910,"high":4911,"low":4912,"close":4908},676.59,681.09,676.47,{"symbol":4011,"time":1092,"open":4914,"high":4915,"low":4916,"close":4912},677.6,680.74,674.9,{"symbol":4011,"time":1098,"open":4918,"high":4919,"low":4920,"close":4921},679.89,680.44,671.2,671.4,{"symbol":4011,"time":1103,"open":4923,"high":4924,"low":4925,"close":4926},679.23,681.08,674.98,678.87,{"symbol":4011,"time":1109,"open":4928,"high":4929,"low":4930,"close":4931},685.74,685.76,679.25,680.73,{"symbol":4011,"time":1115,"open":4933,"high":4934,"low":4935,"close":4777},688.17,688.88,679.17,{"symbol":4011,"time":1121,"open":4937,"high":4938,"low":4939,"close":4940},685.14,689.25,682.17,689.17,{"symbol":4011,"time":1126,"open":4942,"high":4943,"low":4679,"close":4944},682.56,688.97,687.57,{"symbol":4011,"time":1132,"open":4946,"high":4947,"low":4948,"close":4949},683.15,685.39,682.59,683.04,{"symbol":4011,"time":1138,"open":4951,"high":4952,"low":4953,"close":4954},686.59,686.64,681.57,683.63,{"symbol":4011,"time":1144,"open":4956,"high":4957,"low":4958,"close":4959},685.47,688.39,684.58,685.69,{"symbol":4011,"time":1150,"open":4961,"high":4962,"low":4963,"close":4964},685.3,685.37,681.34,684.39,{"symbol":4011,"time":1156,"open":4966,"high":4967,"low":4968,"close":4969},680.57,684.91,679.69,683.89,{"symbol":4011,"time":1162,"open":4880,"high":4971,"low":4972,"close":4973},683.82,679.33,681.53,{"symbol":4011,"time":1167,"open":4975,"high":4976,"low":4977,"close":4978},678.81,682.99,678.74,680.27,{"symbol":4011,"time":1172,"open":4980,"high":4981,"low":4982,"close":4983},680.86,683.67,680.5,683.39,{"symbol":4011,"time":1178,"open":4985,"high":4986,"low":4987,"close":4988},677.63,681.7,676.72,679.68,{"symbol":4011,"time":1184,"open":4990,"high":4991,"low":4992,"close":4993},668.63,676.21,664.48,675.02,{"symbol":4011,"time":1190,"open":4995,"high":4996,"low":4997,"close":4998},662.69,670.06,661.59,668.73,{"symbol":4011,"time":1195,"open":5000,"high":5001,"low":5002,"close":5003},655.05,664.55,650.85,659.03,{"symbol":4011,"time":1201,"open":5005,"high":5006,"low":5007,"close":5008},672.91,675.56,651.89,652.53,{"symbol":4011,"time":1206,"open":5010,"high":5011,"low":5012,"close":5013},660.78,667.34,658.75,662.63,{"symbol":4011,"time":1212,"open":5015,"high":5016,"low":4571,"close":5017},662.1,665.12,660.08,{"symbol":4011,"time":1217,"open":4638,"high":5019,"low":5020,"close":5021},673.71,662.17,665.67,{"symbol":4011,"time":1223,"open":5023,"high":5024,"low":5025,"close":5026},665.38,675.66,663.27,671.93,{"symbol":4011,"time":1229,"open":4982,"high":4980,"low":5028,"close":5029},670.52,672.04,{"symbol":4011,"time":1234,"open":5031,"high":5032,"low":5033,"close":5034},684.79,684.96,680.95,683.38,{"symbol":4011,"time":1240,"open":5036,"high":5037,"low":5038,"close":5039},679.95,683.57,678.73,683,{"symbol":4011,"time":1246,"open":5041,"high":5042,"low":5043,"close":5044},677.24,682.18,675.03,681.44,{"symbol":4011,"time":1252,"open":5046,"high":5047,"low":5048,"close":5049},667.91,671.08,661.21,670.97,{"symbol":4011,"time":1257,"open":4912,"high":5051,"low":5052,"close":5053},677.38,668.72,670.31,{"symbol":4011,"time":1263,"open":4925,"high":4980,"low":5055,"close":4656},674.17,{"symbol":4011,"time":1269,"open":4672,"high":5057,"low":5058,"close":5059},679.96,674.58,675.24,{"symbol":4011,"time":1275,"open":5061,"high":5062,"low":5063,"close":5064},685.67,685.8,679.94,683.34,{"symbol":4011,"time":1281,"open":5066,"high":5067,"low":5068,"close":5069},685.04,685.08,679.24,682.06,{"symbol":4011,"time":1287,"open":5071,"high":5072,"low":5073,"close":5073},683.9,685.94,679.83,{"symbol":4011,"time":1293,"open":5075,"high":5076,"low":5077,"close":5078},688.72,689.7,682.87,687.39,{"symbol":4011,"time":1299,"open":5080,"high":5081,"low":4795,"close":5082},687.05,688.91,687.06,{"symbol":4011,"time":1304,"open":5084,"high":5085,"low":5086,"close":5087},682.73,685.54,682.12,685.24,{"symbol":4011,"time":1310,"open":5089,"high":5090,"low":5091,"close":5092},676.46,678.47,675.65,677.25,{"symbol":4011,"time":1316,"open":5094,"high":5095,"low":5096,"close":5097},668.12,672.71,667.8,671.76,{"symbol":4011,"time":1322,"open":5099,"high":5099,"low":5100,"close":5096},672,663.3,{"symbol":4011,"time":1327,"open":5102,"high":5103,"low":5104,"close":5105},671.44,672.99,669.98,671.29,{"symbol":4011,"time":1333,"open":5107,"high":5108,"low":5109,"close":5110},667.32,672.21,667.27,671.3,{"symbol":4011,"time":1338,"open":5112,"high":5113,"low":5114,"close":5115},659.5,665.76,658.14,664.39,{"symbol":4011,"time":1344,"open":5117,"high":5118,"low":5119,"close":5120},666.82,668.71,657.11,660.64,{"symbol":4011,"time":1350,"open":5117,"high":5122,"low":4574,"close":5123},670.23,665.17,{"symbol":4011,"time":1356,"open":5125,"high":5126,"low":5127,"close":5128},657.17,665.83,653.17,662.23,{"symbol":4011,"time":1362,"open":5130,"high":5131,"low":5132,"close":5133},660.65,665.13,659.77,663.04,{"symbol":4011,"time":1368,"open":5135,"high":5136,"low":5137,"close":5138},672.13,673.95,652.84,653.02,{"symbol":4011,"time":1374,"open":5140,"high":5141,"low":5142,"close":4651},673.53,673.94,669.21,{"symbol":4011,"time":1380,"open":5144,"high":5145,"low":5146,"close":5147},670.25,673.21,669.42,673.11,{"symbol":4011,"time":1386,"open":5149,"high":5103,"low":5150,"close":5151},672.54,667.67,669.12,{"symbol":4011,"time":1392,"open":5153,"high":5154,"low":5155,"close":5156},671.62,672.51,669.46,671.61,{"symbol":4011,"time":1398,"open":5158,"high":5159,"low":5160,"close":5142},669.99,672.68,668.16,{"symbol":4011,"time":1404,"open":5162,"high":5163,"low":5164,"close":5165},670.45,670.57,666.78,669.22,{"symbol":4011,"time":1410,"open":5167,"high":5168,"low":5169,"close":5170},663.17,669.37,663.06,668.45,{"symbol":4011,"time":1415,"open":5172,"high":5173,"low":5174,"close":5175},662.93,666.65,661.61,666.18,{"symbol":4011,"time":1419,"open":5177,"high":5178,"low":5179,"close":5180},664.36,665.28,661.86,663.68,{"symbol":4011,"time":1423,"open":5182,"high":5183,"low":5184,"close":5185},659.51,662.37,657.88,661.82,{"symbol":4011,"time":1429,"open":5187,"high":5188,"low":5189,"close":5190},657.94,659.41,654.41,658.05,{"symbol":4011,"time":1435,"open":5192,"high":5193,"low":5194,"close":5195},664.51,664.61,659.67,661.1,{"symbol":4011,"time":1441,"open":5197,"high":5011,"low":5198,"close":5199},666.72,661.98,663.21,{"symbol":4011,"time":1447,"open":5201,"high":5202,"low":5020,"close":5203},662.2,667.29,666.84,{"symbol":4011,"time":1453,"open":5205,"high":5001,"low":5206,"close":5207},662.33,660.37,663.7,{"symbol":4011,"time":1458,"open":5209,"high":5210,"low":5211,"close":5212},661.89,664.89,660.27,662.26,{"symbol":4011,"time":1464,"open":5214,"high":5215,"low":5216,"close":5217},660.01,661.72,654.3,659.18,{"symbol":4011,"time":1469,"open":5219,"high":5220,"low":5221,"close":5222},661.47,661.78,659.21,660,{"symbol":4011,"time":1474,"open":5224,"high":5225,"low":5226,"close":5227},659.64,661.04,659.34,660.91,{"symbol":4011,"time":1480,"open":5229,"high":5230,"low":5231,"close":5232},657.6,659.11,656.9,657.41,{"symbol":4011,"time":1486,"open":5234,"high":5235,"low":5236,"close":5237},654.18,658.33,653.59,657.63,{"symbol":4011,"time":1492,"open":5239,"high":5240,"low":5241,"close":5242},653.62,654.55,650.63,652.21,{"symbol":4011,"time":1498,"open":5244,"high":5245,"low":5246,"close":5247},648.97,650.86,647.22,650.33,{"symbol":4011,"time":1503,"open":5249,"high":5250,"low":5251,"close":5252},648.62,649.84,647.23,648.83,{"symbol":4011,"time":1509,"open":5254,"high":5242,"low":5255,"close":5256},651.48,643.33,647.24,{"symbol":4011,"time":1515,"open":5258,"high":5259,"low":5260,"close":5261},644.42,649.15,643.51,649.12,{"symbol":4011,"time":1521,"open":5263,"high":5264,"low":5265,"close":5266},642.67,644.21,640.46,643.74,{"symbol":4011,"time":1527,"open":5268,"high":5269,"low":5270,"close":5271},637.5,640.49,634.92,640.27,{"symbol":4011,"time":1533,"open":5273,"high":5274,"low":5275,"close":5276},647.47,647.84,643.14,645.05,{"symbol":4011,"time":1539,"open":5256,"high":5278,"low":5279,"close":5280},649.48,645.34,648.92,{"symbol":4011,"time":1545,"open":5282,"high":5283,"low":5258,"close":5284},644.57,647.37,646.63,[5286,5291,5296,5297,5300,5303,5306,5308,5310,5312,5314,5316,5317,5319,5321,5323,5325,5327,5328,5330,5332,5334,5336,5338,5339,5341,5343,5344,5346,5348,5350,5352,5354,5356,5358,5360,5362,5364,5366,5368,5370,5372,5374,5375,5377,5379,5381,5383,5385,5387,5389,5391,5393,5395,5397,5399,5401],{"time":17,"symbol":5,"current_signal":5287,"signal_change":5287,"signal_type":5288,"trading_system":5289,"datetime":5290},"True","BULLISH","ADX","2026-09-18 00:00:00",{"time":35,"symbol":5,"current_signal":5292,"signal_change":5287,"signal_type":5293,"trading_system":5294,"datetime":5295},"False","BEARISH","MACD","2026-09-15 00:00:00",{"time":35,"symbol":5,"current_signal":5292,"signal_change":5287,"signal_type":5293,"trading_system":5289,"datetime":5295},{"time":71,"symbol":5,"current_signal":5287,"signal_change":5287,"signal_type":5288,"trading_system":5298,"datetime":5299},"MA","2026-09-04 00:00:00",{"time":124,"symbol":5,"current_signal":5292,"signal_change":5287,"signal_type":5293,"trading_system":5301,"datetime":5302},"RSI","2026-08-24 00:00:00",{"time":130,"symbol":5,"current_signal":5287,"signal_change":5287,"signal_type":5288,"trading_system":5304,"datetime":5305},"CCI","2026-08-21 00:00:00",{"time":166,"symbol":5,"current_signal":5287,"signal_change":5287,"signal_type":5288,"trading_system":5289,"datetime":5307},"2026-08-13 00:00:00",{"time":172,"symbol":5,"current_signal":5287,"signal_change":5287,"signal_type":5288,"trading_system":5294,"datetime":5309},"2026-08-12 00:00:00",{"time":189,"symbol":5,"current_signal":5292,"signal_change":5287,"signal_type":5293,"trading_system":5298,"datetime":5311},"2026-08-07 00:00:00",{"time":242,"symbol":5,"current_signal":5287,"signal_change":5287,"signal_type":5288,"trading_system":5301,"datetime":5313},"2026-07-27 00:00:00",{"time":248,"symbol":5,"current_signal":5292,"signal_change":5287,"signal_type":5293,"trading_system":5289,"datetime":5315},"2026-07-24 00:00:00",{"time":248,"symbol":5,"current_signal":5292,"signal_change":5287,"signal_type":5293,"trading_system":5304,"datetime":5315},{"time":294,"symbol":5,"current_signal":5292,"signal_change":5287,"signal_type":5293,"trading_system":5294,"datetime":5318},"2026-07-14 00:00:00",{"time":323,"symbol":5,"current_signal":5287,"signal_change":5287,"signal_type":5288,"trading_system":5294,"datetime":5320},"2026-07-07 00:00:00",{"time":340,"symbol":5,"current_signal":5287,"signal_change":5287,"signal_type":5288,"trading_system":5294,"datetime":5322},"2026-07-01 00:00:00",{"time":358,"symbol":5,"current_signal":5292,"signal_change":5287,"signal_type":5293,"trading_system":5294,"datetime":5324},"2026-06-26 00:00:00",{"time":474,"symbol":5,"current_signal":5287,"signal_change":5287,"signal_type":5288,"trading_system":5298,"datetime":5326},"2026-05-28 00:00:00",{"time":474,"symbol":5,"current_signal":5287,"signal_change":5287,"signal_type":5288,"trading_system":5294,"datetime":5326},{"time":480,"symbol":5,"current_signal":5292,"signal_change":5287,"signal_type":5293,"trading_system":5298,"datetime":5329},"2026-05-27 00:00:00",{"time":504,"symbol":5,"current_signal":5287,"signal_change":5287,"signal_type":5288,"trading_system":5289,"datetime":5331},"2026-05-20 00:00:00",{"time":572,"symbol":5,"current_signal":5292,"signal_change":5287,"signal_type":5293,"trading_system":5289,"datetime":5333},"2026-05-04 00:00:00",{"time":590,"symbol":5,"current_signal":5292,"signal_change":5287,"signal_type":5293,"trading_system":5294,"datetime":5335},"2026-04-29 00:00:00",{"time":614,"symbol":5,"current_signal":5292,"signal_change":5287,"signal_type":5293,"trading_system":5301,"datetime":5337},"2026-04-23 00:00:00",{"time":614,"symbol":5,"current_signal":5287,"signal_change":5287,"signal_type":5288,"trading_system":5298,"datetime":5337},{"time":654,"symbol":5,"current_signal":5287,"signal_change":5287,"signal_type":5288,"trading_system":5289,"datetime":5340},"2026-04-14 00:00:00",{"time":654,"symbol":5,"current_signal":5287,"signal_change":5287,"signal_type":5288,"trading_system":5342,"datetime":5340},"BollingerBands",{"time":654,"symbol":5,"current_signal":5287,"signal_change":5287,"signal_type":5288,"trading_system":5304,"datetime":5340},{"time":702,"symbol":5,"current_signal":5287,"signal_change":5287,"signal_type":5288,"trading_system":5294,"datetime":5345},"2026-04-01 00:00:00",{"time":713,"symbol":5,"current_signal":5292,"signal_change":5287,"signal_type":5293,"trading_system":5289,"datetime":5347},"2026-03-30 00:00:00",{"time":719,"symbol":5,"current_signal":5292,"signal_change":5287,"signal_type":5293,"trading_system":5294,"datetime":5349},"2026-03-27 00:00:00",{"time":816,"symbol":5,"current_signal":5287,"signal_change":5287,"signal_type":5288,"trading_system":5289,"datetime":5351},"2026-03-04 00:00:00",{"time":854,"symbol":5,"current_signal":5287,"signal_change":5287,"signal_type":5288,"trading_system":5294,"datetime":5353},"2026-02-23 00:00:00",{"time":988,"symbol":5,"current_signal":5292,"signal_change":5287,"signal_type":5293,"trading_system":5294,"datetime":5355},"2026-01-15 00:00:00",{"time":1006,"symbol":5,"current_signal":5287,"signal_change":5287,"signal_type":5288,"trading_system":5294,"datetime":5357},"2026-01-12 00:00:00",{"time":1012,"symbol":5,"current_signal":5292,"signal_change":5287,"signal_type":5293,"trading_system":5294,"datetime":5359},"2026-01-09 00:00:00",{"time":1024,"symbol":5,"current_signal":5292,"signal_change":5287,"signal_type":5293,"trading_system":5289,"datetime":5361},"2026-01-07 00:00:00",{"time":1029,"symbol":5,"current_signal":5287,"signal_change":5287,"signal_type":5288,"trading_system":5289,"datetime":5363},"2026-01-06 00:00:00",{"time":1035,"symbol":5,"current_signal":5287,"signal_change":5287,"signal_type":5288,"trading_system":5294,"datetime":5365},"2026-01-05 00:00:00",{"time":1046,"symbol":5,"current_signal":5292,"signal_change":5287,"signal_type":5293,"trading_system":5304,"datetime":5367},"2025-12-31 00:00:00",{"time":1051,"symbol":5,"current_signal":5292,"signal_change":5287,"signal_type":5293,"trading_system":5289,"datetime":5369},"2025-12-30 00:00:00",{"time":1109,"symbol":5,"current_signal":5292,"signal_change":5287,"signal_type":5293,"trading_system":5294,"datetime":5371},"2025-12-15 00:00:00",{"time":1150,"symbol":5,"current_signal":5287,"signal_change":5287,"signal_type":5288,"trading_system":5289,"datetime":5373},"2025-12-04 00:00:00",{"time":1150,"symbol":5,"current_signal":5287,"signal_change":5287,"signal_type":5288,"trading_system":5304,"datetime":5373},{"time":1172,"symbol":5,"current_signal":5287,"signal_change":5287,"signal_type":5288,"trading_system":5294,"datetime":5376},"2025-11-28 00:00:00",{"time":1190,"symbol":5,"current_signal":5287,"signal_change":5287,"signal_type":5288,"trading_system":5301,"datetime":5378},"2025-11-24 00:00:00",{"time":1201,"symbol":5,"current_signal":5292,"signal_change":5287,"signal_type":5293,"trading_system":5298,"datetime":5380},"2025-11-20 00:00:00",{"time":1217,"symbol":5,"current_signal":5292,"signal_change":5287,"signal_type":5293,"trading_system":5342,"datetime":5382},"2025-11-17 00:00:00",{"time":1269,"symbol":5,"current_signal":5292,"signal_change":5287,"signal_type":5293,"trading_system":5294,"datetime":5384},"2025-11-04 00:00:00",{"time":1281,"symbol":5,"current_signal":5287,"signal_change":5287,"signal_type":5288,"trading_system":5294,"datetime":5386},"2025-10-31 00:00:00",{"time":1287,"symbol":5,"current_signal":5292,"signal_change":5287,"signal_type":5293,"trading_system":5294,"datetime":5388},"2025-10-30 00:00:00",{"time":1293,"symbol":5,"current_signal":5287,"signal_change":5287,"signal_type":5288,"trading_system":5294,"datetime":5390},"2025-10-29 00:00:00",{"time":1322,"symbol":5,"current_signal":5292,"signal_change":5287,"signal_type":5293,"trading_system":5304,"datetime":5392},"2025-10-22 00:00:00",{"time":1327,"symbol":5,"current_signal":5292,"signal_change":5287,"signal_type":5293,"trading_system":5289,"datetime":5394},"2025-10-21 00:00:00",{"time":1333,"symbol":5,"current_signal":5287,"signal_change":5287,"signal_type":5288,"trading_system":5289,"datetime":5396},"2025-10-20 00:00:00",{"time":1338,"symbol":5,"current_signal":5292,"signal_change":5287,"signal_type":5293,"trading_system":5289,"datetime":5398},"2025-10-17 00:00:00",{"time":1362,"symbol":5,"current_signal":5292,"signal_change":5287,"signal_type":5293,"trading_system":5294,"datetime":5400},"2025-10-13 00:00:00",{"time":1423,"symbol":5,"current_signal":5292,"signal_change":5287,"signal_type":5293,"trading_system":5301,"datetime":5402},"2025-09-26 00:00:00",[5404,5410,5416,5422,5427,5431,5436,5442,5447,5452,5457,5462,5467,5472,5477,5482,5487,5492,5497,5502,5507,5512,5517,5522,5527,5532,5537,5542,5547,5552,5557,5562,5567,5572,5577,5582,5587,5592,5597,5602,5607,5612,5618,5624,5630,5636,5642,5648,5653,5659,5665,5671,5677,5683,5689,5695,5701,5707,5713,5719,5725,5731,5736,5742,5748,5754,5760,5766,5772,5778,5784,5790,5796,5802,5808],{"symbol":5,"form":5405,"filingdate":736,"primarydocument":5406,"accessionnumber":5407,"filing_url":5408,"sec_url":5409},"8-K","hood-20260320.htm","0001783879-26-000045","https://www.sec.gov/Archives/edgar/data/1783879/000178387926000045/hood-20260320.htm","https://www.sec.gov/Archives/edgar/data/1783879/000178387926000045/0001783879-26-000045-index.htm",{"symbol":5,"form":5411,"filingdate":736,"primarydocument":5412,"accessionnumber":5413,"filing_url":5414,"sec_url":5415},"8-K/A","hood-20260206.htm","0001783879-26-000047","https://www.sec.gov/Archives/edgar/data/1783879/000178387926000047/hood-20260206.htm","https://www.sec.gov/Archives/edgar/data/1783879/000178387926000047/0001783879-26-000047-index.htm",{"symbol":5,"form":5417,"filingdate":859,"primarydocument":5418,"accessionnumber":5419,"filing_url":5420,"sec_url":5421},"10-K/A","hood-20251231.htm","0001783879-26-000029","https://www.sec.gov/Archives/edgar/data/1783879/000178387926000029/hood-20251231.htm","https://www.sec.gov/Archives/edgar/data/1783879/000178387926000029/0001783879-26-000029-index.htm",{"symbol":5,"form":5423,"filingdate":869,"primarydocument":5418,"accessionnumber":5424,"filing_url":5425,"sec_url":5426},"10-K","0001783879-26-000023","https://www.sec.gov/Archives/edgar/data/1783879/000178387926000023/hood-20251231.htm","https://www.sec.gov/Archives/edgar/data/1783879/000178387926000023/0001783879-26-000023-index.htm",{"symbol":5,"form":5405,"filingdate":895,"primarydocument":5412,"accessionnumber":5428,"filing_url":5429,"sec_url":5430},"0001783879-26-000013","https://www.sec.gov/Archives/edgar/data/1783879/000178387926000013/hood-20260206.htm","https://www.sec.gov/Archives/edgar/data/1783879/000178387926000013/0001783879-26-000013-index.htm",{"symbol":5,"form":5405,"filingdate":931,"primarydocument":5432,"accessionnumber":5433,"filing_url":5434,"sec_url":5435},"hood-20260130.htm","0001783879-26-000007","https://www.sec.gov/Archives/edgar/data/1783879/000178387926000007/hood-20260130.htm","https://www.sec.gov/Archives/edgar/data/1783879/000178387926000007/0001783879-26-000007-index.htm",{"symbol":5,"form":5437,"filingdate":1257,"primarydocument":5438,"accessionnumber":5439,"filing_url":5440,"sec_url":5441},"10-Q","hood-20250930.htm","0001783879-25-000310","https://www.sec.gov/Archives/edgar/data/1783879/000178387925000310/hood-20250930.htm","https://www.sec.gov/Archives/edgar/data/1783879/000178387925000310/0001783879-25-000310-index.htm",{"symbol":5,"form":5405,"filingdate":1263,"primarydocument":5443,"accessionnumber":5444,"filing_url":5445,"sec_url":5446},"hood-20251030.htm","0001783879-25-000309","https://www.sec.gov/Archives/edgar/data/1783879/000178387925000309/hood-20251030.htm","https://www.sec.gov/Archives/edgar/data/1783879/000178387925000309/0001783879-25-000309-index.htm",{"symbol":5,"form":5405,"filingdate":1281,"primarydocument":5448,"accessionnumber":5449,"filing_url":5450,"sec_url":5451},"hood-20251031.htm","0001783879-25-000305","https://www.sec.gov/Archives/edgar/data/1783879/000178387925000305/hood-20251031.htm","https://www.sec.gov/Archives/edgar/data/1783879/000178387925000305/0001783879-25-000305-index.htm",{"symbol":5,"form":5437,"filingdate":1647,"primarydocument":5453,"accessionnumber":5454,"filing_url":5455,"sec_url":5456},"hood-20250630.htm","0001783879-25-000251","https://www.sec.gov/Archives/edgar/data/1783879/000178387925000251/hood-20250630.htm","https://www.sec.gov/Archives/edgar/data/1783879/000178387925000251/0001783879-25-000251-index.htm",{"symbol":5,"form":5405,"filingdate":1653,"primarydocument":5458,"accessionnumber":5459,"filing_url":5460,"sec_url":5461},"hood-20250730.htm","0001783879-25-000250","https://www.sec.gov/Archives/edgar/data/1783879/000178387925000250/hood-20250730.htm","https://www.sec.gov/Archives/edgar/data/1783879/000178387925000250/0001783879-25-000250-index.htm",{"symbol":5,"form":5405,"filingdate":1776,"primarydocument":5463,"accessionnumber":5464,"filing_url":5465,"sec_url":5466},"hood-20250625.htm","0001783879-25-000195","https://www.sec.gov/Archives/edgar/data/1783879/000178387925000195/hood-20250625.htm","https://www.sec.gov/Archives/edgar/data/1783879/000178387925000195/0001783879-25-000195-index.htm",{"symbol":5,"form":5437,"filingdate":1982,"primarydocument":5468,"accessionnumber":5469,"filing_url":5470,"sec_url":5471},"hood-20250331.htm","0001783879-25-000145","https://www.sec.gov/Archives/edgar/data/1783879/000178387925000145/hood-20250331.htm","https://www.sec.gov/Archives/edgar/data/1783879/000178387925000145/0001783879-25-000145-index.htm",{"symbol":5,"form":5405,"filingdate":1988,"primarydocument":5473,"accessionnumber":5474,"filing_url":5475,"sec_url":5476},"hood-20250430.htm","0001783879-25-000144","https://www.sec.gov/Archives/edgar/data/1783879/000178387925000144/hood-20250430.htm","https://www.sec.gov/Archives/edgar/data/1783879/000178387925000144/0001783879-25-000144-index.htm",{"symbol":5,"form":5405,"filingdate":2132,"primarydocument":5478,"accessionnumber":5479,"filing_url":5480,"sec_url":5481},"hood-20250321.htm","0001783879-25-000097","https://www.sec.gov/Archives/edgar/data/1783879/000178387925000097/hood-20250321.htm","https://www.sec.gov/Archives/edgar/data/1783879/000178387925000097/0001783879-25-000097-index.htm",{"symbol":5,"form":5423,"filingdate":2270,"primarydocument":5483,"accessionnumber":5484,"filing_url":5485,"sec_url":5486},"hood-20241231.htm","0001783879-25-000049","https://www.sec.gov/Archives/edgar/data/1783879/000178387925000049/hood-20241231.htm","https://www.sec.gov/Archives/edgar/data/1783879/000178387925000049/0001783879-25-000049-index.htm",{"symbol":5,"form":5405,"filingdate":2287,"primarydocument":5488,"accessionnumber":5489,"filing_url":5490,"sec_url":5491},"hood-20250212.htm","0001783879-25-000045","https://www.sec.gov/Archives/edgar/data/1783879/000178387925000045/hood-20250212.htm","https://www.sec.gov/Archives/edgar/data/1783879/000178387925000045/0001783879-25-000045-index.htm",{"symbol":5,"form":5405,"filingdate":2333,"primarydocument":5493,"accessionnumber":5494,"filing_url":5495,"sec_url":5496},"hood-20250131.htm","0001783879-25-000035","https://www.sec.gov/Archives/edgar/data/1783879/000178387925000035/hood-20250131.htm","https://www.sec.gov/Archives/edgar/data/1783879/000178387925000035/0001783879-25-000035-index.htm",{"symbol":5,"form":5405,"filingdate":2479,"primarydocument":5498,"accessionnumber":5499,"filing_url":5500,"sec_url":5501},"hood-20241216.htm","0001783879-24-000340","https://www.sec.gov/Archives/edgar/data/1783879/000178387924000340/hood-20241216.htm","https://www.sec.gov/Archives/edgar/data/1783879/000178387924000340/0001783879-24-000340-index.htm",{"symbol":5,"form":5405,"filingdate":2529,"primarydocument":5503,"accessionnumber":5504,"filing_url":5505,"sec_url":5506},"hood-20241204.htm","0001783879-24-000324","https://www.sec.gov/Archives/edgar/data/1783879/000178387924000324/hood-20241204.htm","https://www.sec.gov/Archives/edgar/data/1783879/000178387924000324/0001783879-24-000324-index.htm",{"symbol":5,"form":5437,"filingdate":2656,"primarydocument":5508,"accessionnumber":5509,"filing_url":5510,"sec_url":5511},"hood-20240930.htm","0001783879-24-000296","https://www.sec.gov/Archives/edgar/data/1783879/000178387924000296/hood-20240930.htm","https://www.sec.gov/Archives/edgar/data/1783879/000178387924000296/0001783879-24-000296-index.htm",{"symbol":5,"form":5405,"filingdate":2662,"primarydocument":5513,"accessionnumber":5514,"filing_url":5515,"sec_url":5516},"hood-20241030.htm","0001783879-24-000295","https://www.sec.gov/Archives/edgar/data/1783879/000178387924000295/hood-20241030.htm","https://www.sec.gov/Archives/edgar/data/1783879/000178387924000295/0001783879-24-000295-index.htm",{"symbol":5,"form":5437,"filingdate":2980,"primarydocument":5518,"accessionnumber":5519,"filing_url":5520,"sec_url":5521},"hood-20240630.htm","0001783879-24-000233","https://www.sec.gov/Archives/edgar/data/1783879/000178387924000233/hood-20240630.htm","https://www.sec.gov/Archives/edgar/data/1783879/000178387924000233/0001783879-24-000233-index.htm",{"symbol":5,"form":5405,"filingdate":2986,"primarydocument":5523,"accessionnumber":5524,"filing_url":5525,"sec_url":5526},"hood-20240807.htm","0001783879-24-000231","https://www.sec.gov/Archives/edgar/data/1783879/000178387924000231/hood-20240807.htm","https://www.sec.gov/Archives/edgar/data/1783879/000178387924000231/0001783879-24-000231-index.htm",{"symbol":5,"form":5405,"filingdate":3014,"primarydocument":5528,"accessionnumber":5529,"filing_url":5530,"sec_url":5531},"hood-20240731.htm","0001783879-24-000222","https://www.sec.gov/Archives/edgar/data/1783879/000178387924000222/hood-20240731.htm","https://www.sec.gov/Archives/edgar/data/1783879/000178387924000222/0001783879-24-000222-index.htm",{"symbol":5,"form":5405,"filingdate":3112,"primarydocument":5533,"accessionnumber":5534,"filing_url":5535,"sec_url":5536},"hood-20240626.htm","0001783879-24-000205","https://www.sec.gov/Archives/edgar/data/1783879/000178387924000205/hood-20240626.htm","https://www.sec.gov/Archives/edgar/data/1783879/000178387924000205/0001783879-24-000205-index.htm",{"symbol":5,"form":5405,"filingdate":3206,"primarydocument":5538,"accessionnumber":5539,"filing_url":5540,"sec_url":5541},"hood-20240528.htm","0001783879-24-000156","https://www.sec.gov/Archives/edgar/data/1783879/000178387924000156/hood-20240528.htm","https://www.sec.gov/Archives/edgar/data/1783879/000178387924000156/0001783879-24-000156-index.htm",{"symbol":5,"form":5437,"filingdate":3269,"primarydocument":5543,"accessionnumber":5544,"filing_url":5545,"sec_url":5546},"hood-20240331.htm","0001783879-24-000145","https://www.sec.gov/Archives/edgar/data/1783879/000178387924000145/hood-20240331.htm","https://www.sec.gov/Archives/edgar/data/1783879/000178387924000145/0001783879-24-000145-index.htm",{"symbol":5,"form":5405,"filingdate":3269,"primarydocument":5548,"accessionnumber":5549,"filing_url":5550,"sec_url":5551},"hood-20240508.htm","0001783879-24-000144","https://www.sec.gov/Archives/edgar/data/1783879/000178387924000144/hood-20240508.htm","https://www.sec.gov/Archives/edgar/data/1783879/000178387924000144/0001783879-24-000144-index.htm",{"symbol":5,"form":5405,"filingdate":3279,"primarydocument":5553,"accessionnumber":5554,"filing_url":5555,"sec_url":5556},"hood-20240504.htm","0001783879-24-000138","https://www.sec.gov/Archives/edgar/data/1783879/000178387924000138/hood-20240504.htm","https://www.sec.gov/Archives/edgar/data/1783879/000178387924000138/0001783879-24-000138-index.htm",{"symbol":5,"form":5405,"filingdate":3299,"primarydocument":5558,"accessionnumber":5559,"filing_url":5560,"sec_url":5561},"hood-20240430.htm","0001783879-24-000125","https://www.sec.gov/Archives/edgar/data/1783879/000178387924000125/hood-20240430.htm","https://www.sec.gov/Archives/edgar/data/1783879/000178387924000125/0001783879-24-000125-index.htm",{"symbol":5,"form":5405,"filingdate":3416,"primarydocument":5563,"accessionnumber":5564,"filing_url":5565,"sec_url":5566},"hood-20240322.htm","0001783879-24-000087","https://www.sec.gov/Archives/edgar/data/1783879/000178387924000087/hood-20240322.htm","https://www.sec.gov/Archives/edgar/data/1783879/000178387924000087/0001783879-24-000087-index.htm",{"symbol":5,"form":5405,"filingdate":3421,"primarydocument":5568,"accessionnumber":5569,"filing_url":5570,"sec_url":5571},"hood-20240320.htm","0001783879-24-000083","https://www.sec.gov/Archives/edgar/data/1783879/000178387924000083/hood-20240320.htm","https://www.sec.gov/Archives/edgar/data/1783879/000178387924000083/0001783879-24-000083-index.htm",{"symbol":5,"form":5423,"filingdate":3493,"primarydocument":5573,"accessionnumber":5574,"filing_url":5575,"sec_url":5576},"hood-20231231.htm","0001783879-24-000054","https://www.sec.gov/Archives/edgar/data/1783879/000178387924000054/hood-20231231.htm","https://www.sec.gov/Archives/edgar/data/1783879/000178387924000054/0001783879-24-000054-index.htm",{"symbol":5,"form":5405,"filingdate":3543,"primarydocument":5578,"accessionnumber":5579,"filing_url":5580,"sec_url":5581},"hood-20240213.htm","0001783879-24-000047","https://www.sec.gov/Archives/edgar/data/1783879/000178387924000047/hood-20240213.htm","https://www.sec.gov/Archives/edgar/data/1783879/000178387924000047/0001783879-24-000047-index.htm",{"symbol":5,"form":5405,"filingdate":3596,"primarydocument":5583,"accessionnumber":5584,"filing_url":5585,"sec_url":5586},"hood-20240131.htm","0001783879-24-000030","https://www.sec.gov/Archives/edgar/data/1783879/000178387924000030/hood-20240131.htm","https://www.sec.gov/Archives/edgar/data/1783879/000178387924000030/0001783879-24-000030-index.htm",{"symbol":5,"form":5405,"filingdate":3777,"primarydocument":5588,"accessionnumber":5589,"filing_url":5590,"sec_url":5591},"hood-20231204.htm","0001783879-23-000277","https://www.sec.gov/Archives/edgar/data/1783879/000178387923000277/hood-20231204.htm","https://www.sec.gov/Archives/edgar/data/1783879/000178387923000277/0001783879-23-000277-index.htm",{"symbol":5,"form":5437,"filingdate":3871,"primarydocument":5593,"accessionnumber":5594,"filing_url":5595,"sec_url":5596},"hood-20230930.htm","0001783879-23-000268","https://www.sec.gov/Archives/edgar/data/1783879/000178387923000268/hood-20230930.htm","https://www.sec.gov/Archives/edgar/data/1783879/000178387923000268/0001783879-23-000268-index.htm",{"symbol":5,"form":5405,"filingdate":3871,"primarydocument":5598,"accessionnumber":5599,"filing_url":5600,"sec_url":5601},"hood-20231107.htm","0001783879-23-000267","https://www.sec.gov/Archives/edgar/data/1783879/000178387923000267/hood-20231107.htm","https://www.sec.gov/Archives/edgar/data/1783879/000178387923000267/0001783879-23-000267-index.htm",{"symbol":5,"form":5405,"filingdate":3895,"primarydocument":5603,"accessionnumber":5604,"filing_url":5605,"sec_url":5606},"hood-20231031.htm","0001783879-23-000250","https://www.sec.gov/Archives/edgar/data/1783879/000178387923000250/hood-20231031.htm","https://www.sec.gov/Archives/edgar/data/1783879/000178387923000250/0001783879-23-000250-index.htm",{"symbol":5,"form":5405,"filingdate":3987,"primarydocument":5608,"accessionnumber":5609,"filing_url":5610,"sec_url":5611},"hood-20230929.htm","0001783879-23-000223","https://www.sec.gov/Archives/edgar/data/1783879/000178387923000223/hood-20230929.htm","https://www.sec.gov/Archives/edgar/data/1783879/000178387923000223/0001783879-23-000223-index.htm",{"symbol":5,"form":5405,"filingdate":5613,"primarydocument":5614,"accessionnumber":5615,"filing_url":5616,"sec_url":5617},"2023-09-01","hood-20230830.htm","0001783879-23-000201","https://www.sec.gov/Archives/edgar/data/1783879/000178387923000201/hood-20230830.htm","https://www.sec.gov/Archives/edgar/data/1783879/000178387923000201/0001783879-23-000201-index.htm",{"symbol":5,"form":5437,"filingdate":5619,"primarydocument":5620,"accessionnumber":5621,"filing_url":5622,"sec_url":5623},"2023-08-03","hood-20230630.htm","0001783879-23-000175","https://www.sec.gov/Archives/edgar/data/1783879/000178387923000175/hood-20230630.htm","https://www.sec.gov/Archives/edgar/data/1783879/000178387923000175/0001783879-23-000175-index.htm",{"symbol":5,"form":5405,"filingdate":5625,"primarydocument":5626,"accessionnumber":5627,"filing_url":5628,"sec_url":5629},"2023-08-02","hood-20230802.htm","0001783879-23-000173","https://www.sec.gov/Archives/edgar/data/1783879/000178387923000173/hood-20230802.htm","https://www.sec.gov/Archives/edgar/data/1783879/000178387923000173/0001783879-23-000173-index.htm",{"symbol":5,"form":5405,"filingdate":5631,"primarydocument":5632,"accessionnumber":5633,"filing_url":5634,"sec_url":5635},"2023-07-31","hood-20230731.htm","0001783879-23-000169","https://www.sec.gov/Archives/edgar/data/1783879/000178387923000169/hood-20230731.htm","https://www.sec.gov/Archives/edgar/data/1783879/000178387923000169/0001783879-23-000169-index.htm",{"symbol":5,"form":5405,"filingdate":5637,"primarydocument":5638,"accessionnumber":5639,"filing_url":5640,"sec_url":5641},"2023-06-23","d457592d8k.htm","0001193125-23-173818","https://www.sec.gov/Archives/edgar/data/1783879/000119312523173818/d457592d8k.htm","https://www.sec.gov/Archives/edgar/data/1783879/000119312523173818/0001193125-23-173818-index.htm",{"symbol":5,"form":5437,"filingdate":5643,"primarydocument":5644,"accessionnumber":5645,"filing_url":5646,"sec_url":5647},"2023-05-10","hood-20230331.htm","0001783879-23-000117","https://www.sec.gov/Archives/edgar/data/1783879/000178387923000117/hood-20230331.htm","https://www.sec.gov/Archives/edgar/data/1783879/000178387923000117/0001783879-23-000117-index.htm",{"symbol":5,"form":5405,"filingdate":5643,"primarydocument":5649,"accessionnumber":5650,"filing_url":5651,"sec_url":5652},"hood-20230510.htm","0001783879-23-000116","https://www.sec.gov/Archives/edgar/data/1783879/000178387923000116/hood-20230510.htm","https://www.sec.gov/Archives/edgar/data/1783879/000178387923000116/0001783879-23-000116-index.htm",{"symbol":5,"form":5405,"filingdate":5654,"primarydocument":5655,"accessionnumber":5656,"filing_url":5657,"sec_url":5658},"2023-04-28","hood-20230428.htm","0001783879-23-000097","https://www.sec.gov/Archives/edgar/data/1783879/000178387923000097/hood-20230428.htm","https://www.sec.gov/Archives/edgar/data/1783879/000178387923000097/0001783879-23-000097-index.htm",{"symbol":5,"form":5405,"filingdate":5660,"primarydocument":5661,"accessionnumber":5662,"filing_url":5663,"sec_url":5664},"2023-03-24","d465939d8k.htm","0001193125-23-079257","https://www.sec.gov/Archives/edgar/data/1783879/000119312523079257/d465939d8k.htm","https://www.sec.gov/Archives/edgar/data/1783879/000119312523079257/0001193125-23-079257-index.htm",{"symbol":5,"form":5405,"filingdate":5666,"primarydocument":5667,"accessionnumber":5668,"filing_url":5669,"sec_url":5670},"2023-03-15","d485105d8k.htm","0001193125-23-071284","https://www.sec.gov/Archives/edgar/data/1783879/000119312523071284/d485105d8k.htm","https://www.sec.gov/Archives/edgar/data/1783879/000119312523071284/0001193125-23-071284-index.htm",{"symbol":5,"form":5423,"filingdate":5672,"primarydocument":5673,"accessionnumber":5674,"filing_url":5675,"sec_url":5676},"2023-02-27","hood-20221231.htm","0001783879-23-000045","https://www.sec.gov/Archives/edgar/data/1783879/000178387923000045/hood-20221231.htm","https://www.sec.gov/Archives/edgar/data/1783879/000178387923000045/0001783879-23-000045-index.htm",{"symbol":5,"form":5405,"filingdate":5678,"primarydocument":5679,"accessionnumber":5680,"filing_url":5681,"sec_url":5682},"2023-02-08","hood-20230203.htm","0001628280-23-002760","https://www.sec.gov/Archives/edgar/data/1783879/000162828023002760/hood-20230203.htm","https://www.sec.gov/Archives/edgar/data/1783879/000162828023002760/0001628280-23-002760-index.htm",{"symbol":5,"form":5405,"filingdate":5684,"primarydocument":5685,"accessionnumber":5686,"filing_url":5687,"sec_url":5688},"2023-01-31","hood-20230131.htm","0001783879-23-000024","https://www.sec.gov/Archives/edgar/data/1783879/000178387923000024/hood-20230131.htm","https://www.sec.gov/Archives/edgar/data/1783879/000178387923000024/0001783879-23-000024-index.htm",{"symbol":5,"form":5405,"filingdate":5690,"primarydocument":5691,"accessionnumber":5692,"filing_url":5693,"sec_url":5694},"2022-12-16","d410448d8k.htm","0001193125-22-307480","https://www.sec.gov/Archives/edgar/data/1783879/000119312522307480/d410448d8k.htm","https://www.sec.gov/Archives/edgar/data/1783879/000119312522307480/0001193125-22-307480-index.htm",{"symbol":5,"form":5437,"filingdate":5696,"primarydocument":5697,"accessionnumber":5698,"filing_url":5699,"sec_url":5700},"2022-11-03","hood-20220930.htm","0001783879-22-000230","https://www.sec.gov/Archives/edgar/data/1783879/000178387922000230/hood-20220930.htm","https://www.sec.gov/Archives/edgar/data/1783879/000178387922000230/0001783879-22-000230-index.htm",{"symbol":5,"form":5405,"filingdate":5702,"primarydocument":5703,"accessionnumber":5704,"filing_url":5705,"sec_url":5706},"2022-11-02","hood-20221102.htm","0001783879-22-000229","https://www.sec.gov/Archives/edgar/data/1783879/000178387922000229/hood-20221102.htm","https://www.sec.gov/Archives/edgar/data/1783879/000178387922000229/0001783879-22-000229-index.htm",{"symbol":5,"form":5405,"filingdate":5708,"primarydocument":5709,"accessionnumber":5710,"filing_url":5711,"sec_url":5712},"2022-10-31","hood-20221031.htm","0001783879-22-000219","https://www.sec.gov/Archives/edgar/data/1783879/000178387922000219/hood-20221031.htm","https://www.sec.gov/Archives/edgar/data/1783879/000178387922000219/0001783879-22-000219-index.htm",{"symbol":5,"form":5411,"filingdate":5714,"primarydocument":5715,"accessionnumber":5716,"filing_url":5717,"sec_url":5718},"2022-09-30","d403147d8ka.htm","0001193125-22-255630","https://www.sec.gov/Archives/edgar/data/1783879/000119312522255630/d403147d8ka.htm","https://www.sec.gov/Archives/edgar/data/1783879/000119312522255630/0001193125-22-255630-index.htm",{"symbol":5,"form":5437,"filingdate":5720,"primarydocument":5721,"accessionnumber":5722,"filing_url":5723,"sec_url":5724},"2022-08-03","hood-20220630.htm","0001783879-22-000165","https://www.sec.gov/Archives/edgar/data/1783879/000178387922000165/hood-20220630.htm","https://www.sec.gov/Archives/edgar/data/1783879/000178387922000165/0001783879-22-000165-index.htm",{"symbol":5,"form":5405,"filingdate":5726,"primarydocument":5727,"accessionnumber":5728,"filing_url":5729,"sec_url":5730},"2022-08-02","hood-20220729.htm","0001783879-22-000162","https://www.sec.gov/Archives/edgar/data/1783879/000178387922000162/hood-20220729.htm","https://www.sec.gov/Archives/edgar/data/1783879/000178387922000162/0001783879-22-000162-index.htm",{"symbol":5,"form":5405,"filingdate":5732,"primarydocument":5727,"accessionnumber":5733,"filing_url":5734,"sec_url":5735},"2022-07-29","0001783879-22-000160","https://www.sec.gov/Archives/edgar/data/1783879/000178387922000160/hood-20220729.htm","https://www.sec.gov/Archives/edgar/data/1783879/000178387922000160/0001783879-22-000160-index.htm",{"symbol":5,"form":5405,"filingdate":5737,"primarydocument":5738,"accessionnumber":5739,"filing_url":5740,"sec_url":5741},"2022-06-24","hood-20220622.htm","0001783879-22-000140","https://www.sec.gov/Archives/edgar/data/1783879/000178387922000140/hood-20220622.htm","https://www.sec.gov/Archives/edgar/data/1783879/000178387922000140/0001783879-22-000140-index.htm",{"symbol":5,"form":5405,"filingdate":5743,"primarydocument":5744,"accessionnumber":5745,"filing_url":5746,"sec_url":5747},"2022-05-16","d299464d8k.htm","0001193125-22-151710","https://www.sec.gov/Archives/edgar/data/1783879/000119312522151710/d299464d8k.htm","https://www.sec.gov/Archives/edgar/data/1783879/000119312522151710/0001193125-22-151710-index.htm",{"symbol":5,"form":5437,"filingdate":5749,"primarydocument":5750,"accessionnumber":5751,"filing_url":5752,"sec_url":5753},"2022-05-06","hood-20220331.htm","0001783879-22-000104","https://www.sec.gov/Archives/edgar/data/1783879/000178387922000104/hood-20220331.htm","https://www.sec.gov/Archives/edgar/data/1783879/000178387922000104/0001783879-22-000104-index.htm",{"symbol":5,"form":5405,"filingdate":5755,"primarydocument":5756,"accessionnumber":5757,"filing_url":5758,"sec_url":5759},"2022-04-28","hood-20220426.htm","0001783879-22-000088","https://www.sec.gov/Archives/edgar/data/1783879/000178387922000088/hood-20220426.htm","https://www.sec.gov/Archives/edgar/data/1783879/000178387922000088/0001783879-22-000088-index.htm",{"symbol":5,"form":5405,"filingdate":5761,"primarydocument":5762,"accessionnumber":5763,"filing_url":5764,"sec_url":5765},"2022-04-14","d341718d8k.htm","0001193125-22-105708","https://www.sec.gov/Archives/edgar/data/1783879/000119312522105708/d341718d8k.htm","https://www.sec.gov/Archives/edgar/data/1783879/000119312522105708/0001193125-22-105708-index.htm",{"symbol":5,"form":5405,"filingdate":5767,"primarydocument":5768,"accessionnumber":5769,"filing_url":5770,"sec_url":5771},"2022-03-23","d295362d8k.htm","0001193125-22-082757","https://www.sec.gov/Archives/edgar/data/1783879/000119312522082757/d295362d8k.htm","https://www.sec.gov/Archives/edgar/data/1783879/000119312522082757/0001193125-22-082757-index.htm",{"symbol":5,"form":5423,"filingdate":5773,"primarydocument":5774,"accessionnumber":5775,"filing_url":5776,"sec_url":5777},"2022-02-24","hood-20211231.htm","0001783879-22-000044","https://www.sec.gov/Archives/edgar/data/1783879/000178387922000044/hood-20211231.htm","https://www.sec.gov/Archives/edgar/data/1783879/000178387922000044/0001783879-22-000044-index.htm",{"symbol":5,"form":5405,"filingdate":5779,"primarydocument":5780,"accessionnumber":5781,"filing_url":5782,"sec_url":5783},"2022-01-27","hood-20220127.htm","0001783879-22-000022","https://www.sec.gov/Archives/edgar/data/1783879/000178387922000022/hood-20220127.htm","https://www.sec.gov/Archives/edgar/data/1783879/000178387922000022/0001783879-22-000022-index.htm",{"symbol":5,"form":5405,"filingdate":5785,"primarydocument":5786,"accessionnumber":5787,"filing_url":5788,"sec_url":5789},"2021-11-16","hood-20211111.htm","0001783879-21-000079","https://www.sec.gov/Archives/edgar/data/1783879/000178387921000079/hood-20211111.htm","https://www.sec.gov/Archives/edgar/data/1783879/000178387921000079/0001783879-21-000079-index.htm",{"symbol":5,"form":5405,"filingdate":5791,"primarydocument":5792,"accessionnumber":5793,"filing_url":5794,"sec_url":5795},"2021-11-08","hood-20211108.htm","0001783879-21-000073","https://www.sec.gov/Archives/edgar/data/1783879/000178387921000073/hood-20211108.htm","https://www.sec.gov/Archives/edgar/data/1783879/000178387921000073/0001783879-21-000073-index.htm",{"symbol":5,"form":5437,"filingdate":5797,"primarydocument":5798,"accessionnumber":5799,"filing_url":5800,"sec_url":5801},"2021-10-29","hood-20210930.htm","0001783879-21-000054","https://www.sec.gov/Archives/edgar/data/1783879/000178387921000054/hood-20210930.htm","https://www.sec.gov/Archives/edgar/data/1783879/000178387921000054/0001783879-21-000054-index.htm",{"symbol":5,"form":5405,"filingdate":5803,"primarydocument":5804,"accessionnumber":5805,"filing_url":5806,"sec_url":5807},"2021-10-26","hood-20211026.htm","0001783879-21-000050","https://www.sec.gov/Archives/edgar/data/1783879/000178387921000050/hood-20211026.htm","https://www.sec.gov/Archives/edgar/data/1783879/000178387921000050/0001783879-21-000050-index.htm",{"symbol":5,"form":5405,"filingdate":5809,"primarydocument":5810,"accessionnumber":5811,"filing_url":5812,"sec_url":5813},"2021-10-21","hood-20211019.htm","0001783879-21-000044","https://www.sec.gov/Archives/edgar/data/1783879/000178387921000044/hood-20211019.htm","https://www.sec.gov/Archives/edgar/data/1783879/000178387921000044/0001783879-21-000044-index.htm",[5815,5835,5845,5869,5886,5898,5911,5921,5934,5943,5957,5968,5983,5994,6009,6020,6030,6039,6049,6060,6076,6088,6095,6103,6111,6120,6127,6138,6149,6157,6172,6184,6196,6207],{"symbol":5,"accessionnumber":5816,"filingdate":230,"sec_url":5817,"tags":5818,"headline":5823,"summary":5824,"sector":5825,"industry":5826,"date_processed":5827,"impact_score":5828,"exhibits":5829,"isLocked":5834},"0001783879-26-000113","https://www.sec.gov/Archives/edgar/data/1783879/000178387926000113/0001783879-26-000113-index.htm",{"events":5819},[5820,5821,5822],"Earnings Beat","General Statement","New Major Contract","Robinhood Reports Strong Q2 2026 Financial Results with 32% Revenue Growth","Robinhood Markets, Inc. reported strong financial results for the second quarter of 2026, with total net revenue increasing by 32% year-over-year to $1.31 billion. Diluted earnings per share (EPS) rose by 48% to $0.62, and net deposits grew by 28% annually to $21.7 billion. Robinhood Gold subscribers also increased by 39% year-over-year to 4.8 million. The company's product velocity continued to drive new highs across equity, option, and event contract volumes, and it added new business lines reaching $100 million or more in annualized revenues.","Crypto Assets","Security Brokers, Dealers & Flotation Companies","2026-07-29 20:05:57","MEDIUM",[5830],{"exhibit_number":5831,"htm_reference":5832,"full_url":5833},"EX-99.1","q22026robinhoodexhibit991.htm","https://www.sec.gov/Archives/edgar/data/1783879/000178387926000113/q22026robinhoodexhibit991.htm",false,{"symbol":5,"accessionnumber":5836,"filingdate":358,"sec_url":5837,"tags":5838,"headline":5841,"summary":5842,"sector":5825,"industry":5826,"date_processed":5843,"impact_score":5828,"exhibits":5844,"isLocked":5834},"0001783879-26-000083","https://www.sec.gov/Archives/edgar/data/1783879/000178387926000083/0001783879-26-000083-index.htm",{"events":5839},[5840],"New CAO Appointed","Robinhood Appoints New Principal Accounting Officer","On June 25, 2026, Robinhood Markets, Inc. appointed Dara Bazzano as its new principal accounting officer, effective immediately. In this role, Ms. Bazzano succeeds Shiv Verma, who remains the Company's Chief Financial Officer but no longer serves as the principal accounting officer. Ms. Bazzano, age 58, has been the Company's Chief Accounting Officer since April 2026 and has extensive experience in accounting and financial operations from previous roles at Cross Country Consulting, T-Mobile US, Inc., CBRE Group, Inc., and The Gap, Inc.","2026-06-26 20:07:42",[],{"symbol":5,"accessionnumber":5846,"filingdate":364,"sec_url":5847,"tags":5848,"headline":5853,"summary":5854,"sector":5825,"industry":5826,"date_processed":5855,"impact_score":5856,"exhibits":5857,"isLocked":5834},"0001783879-26-000077","https://www.sec.gov/Archives/edgar/data/1783879/000178387926000077/0001783879-26-000077-index.htm",{"events":5849},[5850,5851,5852],"New Debt Issued","Share Repurchase Program Announced","CFO Resignation","Robinhood Completes $2.2 Billion Convertible Notes Offering","On June 25, 2026, Robinhood Markets, Inc. completed a private offering of $2.2 billion aggregate principal amount of 0.00% convertible senior notes due 2029. The offering enhances strategic flexibility for future growth. Approximately $290 million of the net proceeds were used to repurchase 2.743 million shares of Class A common stock, and $123.2 million was used to fund capped call transactions intended to offset potential dilution. The capped calls elevate the conversion price to $174.42 per share, with an additional cap at $237.85 per share.","2026-06-25 21:26:55","HIGH",[5858,5862,5866],{"exhibit_number":5859,"htm_reference":5860,"full_url":5861},"EX-4.1","ex41robinhood-indenture.htm","https://www.sec.gov/Archives/edgar/data/1783879/000178387926000077/ex41robinhood-indenture.htm",{"exhibit_number":5863,"htm_reference":5864,"full_url":5865},"EX-10.1","a101projectcatalyst-formof.htm","https://www.sec.gov/Archives/edgar/data/1783879/000178387926000077/a101projectcatalyst-formof.htm",{"exhibit_number":5831,"htm_reference":5867,"full_url":5868},"a991projectcatalyst-closin.htm","https://www.sec.gov/Archives/edgar/data/1783879/000178387926000077/a991projectcatalyst-closin.htm",{"symbol":5,"accessionnumber":5870,"filingdate":375,"sec_url":5871,"tags":5872,"headline":5875,"summary":5876,"sector":5825,"industry":5826,"date_processed":5877,"impact_score":5828,"exhibits":5878,"isLocked":5834},"0001783879-26-000074","https://www.sec.gov/Archives/edgar/data/1783879/000178387926000074/0001783879-26-000074-index.htm",{"events":5873},[5850,5874],"Financial Instrument Agreement","Robinhood Announces Private Offering of $2.0 Billion Convertible Senior Notes Due 2029","On June 22, 2026, Robinhood Markets, Inc. announced the commencement and pricing of a private offering of $2.0 billion aggregate principal amount of 0.00% convertible senior notes due 2029. The notes will be used to enhance strategic flexibility for future growth, with approximately $300 million of the proceeds intended for share repurchases and a portion for purchasing capped calls to offset share dilution. The offering is exempt from registration under the Securities Act of 1933 and the notes have not been registered under the securities laws of any jurisdiction. The notes will be senior, unsecured obligations of Robinhood and will mature on October 1, 2029, unless earlier converted, redeemed, or repurchased.","2026-06-23 10:05:40",[5879,5882],{"exhibit_number":5831,"htm_reference":5880,"full_url":5881},"projectcatalyst-launchpr.htm","https://www.sec.gov/Archives/edgar/data/1783879/000178387926000074/projectcatalyst-launchpr.htm",{"exhibit_number":5883,"htm_reference":5884,"full_url":5885},"EX-99.2","projectcatalyst-pricingp.htm","https://www.sec.gov/Archives/edgar/data/1783879/000178387926000074/projectcatalyst-pricingp.htm",{"symbol":5,"accessionnumber":5887,"filingdate":399,"sec_url":5888,"tags":5889,"headline":5894,"summary":5895,"sector":5825,"industry":5826,"date_processed":5896,"impact_score":5856,"exhibits":5897,"isLocked":5834},"0001783879-26-000071","https://www.sec.gov/Archives/edgar/data/1783879/000178387926000071/0001783879-26-000071-index.htm",{"events":5890},[5891,5892,5893],"Mass Layoff","Restructuring Costs","Severance Payout","Robinhood Announces 10% Workforce Reduction","On June 16, 2026, Robinhood Markets, Inc. announced a reduction in force involving approximately 10% of its full-time employees. This action is part of the company's efforts to maintain a high performance culture, accelerate product velocity, and remain lean and disciplined. The company estimates incurring cash restructuring charges of approximately $20 million related to employee severance and benefits costs and $8 million related to share-based compensation. These charges are expected to be recognized in the second quarter of 2026. The company's forward-looking statements are subject to risks and uncertainties that could affect its future results.","2026-06-16 10:03:40",[],{"symbol":5,"accessionnumber":5899,"filingdate":452,"sec_url":5900,"tags":5901,"headline":5907,"summary":5908,"sector":5825,"industry":5826,"date_processed":5909,"impact_score":5828,"exhibits":5910,"isLocked":5834},"0001783879-26-000068","https://www.sec.gov/Archives/edgar/data/1783879/000178387926000068/0001783879-26-000068-index.htm",{"events":5902},[5903,5904,5905,5906],"Board Member Appointed","Shareholder Director Nomination","Shareholder Rejection","Audit Firm Change","Robinhood Markets Re-elects Board Members at 2026 Annual Meeting","On June 2, 2026, Robinhood Markets, Inc. held its 2026 Annual Meeting of Stockholders. Stockholders re-elected all ten directors to the Company's Board of Directors. They also approved, on an advisory basis, the 2025 compensation of the Company's named executive officers and ratified the appointment of Ernst & Young LLP as the Company's independent registered public accounting firm for the fiscal year ending December 31, 2026.","2026-06-03 20:06:55",[],{"symbol":5,"accessionnumber":5912,"filingdate":552,"sec_url":5913,"tags":5914,"headline":5917,"summary":5918,"sector":5825,"industry":5826,"date_processed":5919,"impact_score":5828,"exhibits":5920,"isLocked":5834},"0001783879-26-000065","https://www.sec.gov/Archives/edgar/data/1783879/000178387926000065/0001783879-26-000065-index.htm",{"events":5915},[5916],"CTO Resignation","Robinhood CTO Departure","On May 7, 2026, Robinhood Markets, Inc. announced the departure of its Chief Technology Officer, Jeffrey Pinner, effective the same day. Mr. Pinner will be eligible for benefits under the company's Change in Control and Severance Plan for Key Employees.","2026-05-08 21:11:40",[],{"symbol":5,"accessionnumber":5922,"filingdate":596,"sec_url":5923,"tags":5924,"headline":5927,"summary":5928,"sector":5825,"industry":5826,"date_processed":5929,"impact_score":5828,"exhibits":5930,"isLocked":5834},"0001783879-26-000061","https://www.sec.gov/Archives/edgar/data/1783879/000178387926000061/0001783879-26-000061-index.htm",{"events":5925},[5820,5821,5926],"Product Launch","Robinhood Reports Strong Q1 2026 Financial Results and Product Launches","Robinhood Markets, Inc. reported a 15% year-over-year increase in net revenue to $1.07 billion for the first quarter of 2026, with diluted earnings per share up 3% to $0.38. Net deposits grew at a 22% annualized growth rate, and Robinhood Gold Subscribers increased by 36% to 4.3 million. The company also launched several new products and services, including Cortex Assistant and Robinhood Social beta.","2026-04-28 20:05:56",[5931],{"exhibit_number":5831,"htm_reference":5932,"full_url":5933},"q12026robinhoodexhibit991.htm","https://www.sec.gov/Archives/edgar/data/1783879/000178387926000061/q12026robinhoodexhibit991.htm",{"symbol":5,"accessionnumber":5413,"filingdate":736,"sec_url":5415,"tags":5935,"headline":5939,"summary":5940,"sector":5825,"industry":5826,"date_processed":5941,"impact_score":5856,"exhibits":5942,"isLocked":5834},{"events":5936},[5937,5938],"New CFO Appointed","Executive Compensation Detail","Robinhood Appoints New Chief Financial Officer","Robinhood Markets, Inc. appointed Shiv Verma as its new Chief Financial Officer, effective February 6, 2026. His compensation package includes a base salary of $600,000 per year, an annual bonus target of 75% of base salary, and a promotion grant of restricted stock units with a target value of approximately $18 million, vesting over four years.","2026-03-25 23:01:12",[],{"symbol":5,"accessionnumber":5407,"filingdate":736,"sec_url":5409,"tags":5944,"headline":5947,"summary":5948,"sector":5825,"industry":5826,"date_processed":5949,"impact_score":5828,"exhibits":5950,"isLocked":5834},{"events":5945},[5946,5851],"Credit Facility Entered","Robinhood Markets Announces New $3.25 Billion Credit Facility","On March 20, 2026, Robinhood Markets, Inc. announced that its subsidiary, Robinhood Securities, LLC, entered into the Fifth Amended and Restated Credit Agreement, providing for a 364-day senior secured revolving credit facility with a total commitment of $3.25 billion. The agreement can be increased by up to $1.625 billion, for a total commitment of $4.875 billion. Additionally, the company's board of directors approved a new share repurchase program authorizing the repurchase of up to $1.5 billion of its outstanding Class A common stock, replacing previous authorizations and representing more than $1.1 billion of incremental capacity.","2026-03-24 20:06:41",[5951,5954],{"exhibit_number":5863,"htm_reference":5952,"full_url":5953},"ex101-rhsxfiftharcreditagr.htm","https://www.sec.gov/Archives/edgar/data/1783879/000178387926000045/ex101-rhsxfiftharcreditagr.htm",{"exhibit_number":5831,"htm_reference":5955,"full_url":5956},"robinhoodboardofdirector.htm","https://www.sec.gov/Archives/edgar/data/1783879/000178387926000045/robinhoodboardofdirector.htm",{"symbol":5,"accessionnumber":5428,"filingdate":895,"sec_url":5430,"tags":5958,"headline":5961,"summary":5962,"sector":5825,"industry":5826,"date_processed":5963,"impact_score":5856,"exhibits":5964,"isLocked":5834},{"events":5959},[5960,5820,5937],"New CEO Appointed","Robinhood Announces Financial Results and New CFO Appointment","On February 10, 2026, Robinhood Markets, Inc. announced its financial results for Q4 and the full year of 2025, reporting record revenues of $4.5 billion and a record net income of $1.9 billion. Additionally, the company appointed Shiv Verma as its new Chief Financial Officer, effective February 6, 2026, succeeding Jason Warnick who transitioned to an advisory role until his retirement on September 1, 2026.","2026-02-10 21:06:42",[5965],{"exhibit_number":5831,"htm_reference":5966,"full_url":5967},"q42025robinhoodexhibit991.htm","https://www.sec.gov/Archives/edgar/data/1783879/000178387926000013/q42025robinhoodexhibit991.htm",{"symbol":5,"accessionnumber":5433,"filingdate":931,"sec_url":5435,"tags":5969,"headline":5972,"summary":5973,"sector":5825,"industry":5826,"date_processed":5974,"impact_score":5975,"exhibits":5976,"isLocked":5834},{"events":5970},[5971],"Regulation FD Disclosure","Robinhood Discloses Fourth Quarter 2025 Broker-Dealer Subsidiaries' Order Routing Reports","Robinhood Markets, Inc. released the Held NMS Stocks and Options Order Routing Public Reports for its broker-dealer subsidiaries, Robinhood Financial LLC and Robinhood Securities, LLC, for the fourth quarter of 2025. These reports, which comply with SEC Rule 606(a) of Regulation National Market System, disclose some of the payment for order flow received from venues to which orders were routed. Robinhood emphasizes that these reports do not present the Company's consolidated results and should be read together with its most recent quarterly and annual consolidated results on Forms 10-Q and 10-K.","2026-01-30 21:06:47","LOW",[5977,5980],{"exhibit_number":5831,"htm_reference":5978,"full_url":5979},"a165998_606xnmsx2025xq4x.htm","https://www.sec.gov/Archives/edgar/data/1783879/000178387926000007/a165998_606xnmsx2025xq4x.htm",{"exhibit_number":5883,"htm_reference":5981,"full_url":5982},"a287900_606xnmsx2025xq4x.htm","https://www.sec.gov/Archives/edgar/data/1783879/000178387926000007/a287900_606xnmsx2025xq4x.htm",{"symbol":5,"accessionnumber":5444,"filingdate":1263,"sec_url":5446,"tags":5984,"headline":5987,"summary":5988,"sector":5825,"industry":5826,"date_processed":5989,"impact_score":5856,"exhibits":5990,"isLocked":5834},{"2.02":5985,"5.02":5986},[5820],[5852,5937],"Robinhood Announces Q3 2025 Earnings Beat and CFO Transition","Robinhood Markets, Inc. reported a significant surge in its Q3 2025 financial results, showcasing a 100% year-over-year increase in total net revenues to $1.27 billion, with diluted earnings per share rising 259% to $0.61. Additionally, the company announced the transition of Chief Financial Officer Jason Warnick, who will step down from his role in Q1 2026 and be replaced by Shiv Verma, the current Senior Vice President of Finance and Strategy.","2025-11-05 21:06:56",[5991],{"exhibit_number":5831,"htm_reference":5992,"full_url":5993},"q32025robinhoodexhibit991.htm","https://www.sec.gov/Archives/edgar/data/1783879/000178387925000309/q32025robinhoodexhibit991.htm",{"symbol":5,"accessionnumber":5449,"filingdate":1281,"sec_url":5451,"tags":5995,"headline":5999,"summary":6000,"sector":5825,"industry":5826,"date_processed":6001,"impact_score":5975,"exhibits":6002,"isLocked":5834},{"7.01":5996,"9.01":5997},[5971],[5998],"Exhibits Furnished","Robinhood Subsidiaries Release Q3 2025 Order Routing Reports","Robinhood Markets, Inc. is furnishing reports for its broker-dealer subsidiaries, Robinhood Financial LLC and Robinhood Securities, LLC, detailing the routing of certain non-directed orders and payment for order flow for the third quarter of 2025. These unaudited 606-Reports are prepared to comply with SEC Rule 606(a) of Regulation National Market System, and while they do not present the Company's consolidated results, they are made available without commentary and should be read with the Company's other SEC filings.","2025-10-31 20:11:42",[6003,6006],{"exhibit_number":5831,"htm_reference":6004,"full_url":6005},"a165998_606xnmsx2025xq3x.htm","https://www.sec.gov/Archives/edgar/data/1783879/000178387925000305/a165998_606xnmsx2025xq3x.htm",{"exhibit_number":5883,"htm_reference":6007,"full_url":6008},"a287900_606xnmsx2025xq3x.htm","https://www.sec.gov/Archives/edgar/data/1783879/000178387925000305/a287900_606xnmsx2025xq3x.htm",{"symbol":5,"accessionnumber":5459,"filingdate":1653,"sec_url":5461,"tags":6010,"headline":6013,"summary":6014,"sector":5825,"industry":5826,"date_processed":6015,"impact_score":5828,"exhibits":6016,"isLocked":5834},{"2.02":6011,"9.01":6012},[5820,5821],[5998],"Robinhood Reports Strong Q2 2025 Financial Results","Robinhood Markets, Inc. announced its financial results for Q2 2025, reporting a 45% year-over-year increase in total net revenues to $989 million and a 105% increase in net income to $386 million. The company also saw a significant rise in various key metrics, including a 100% increase in diluted earnings per share (EPS) to $0.42 and a 99% growth in Total Platform Assets to $279 billion.","2025-08-22 02:37:39",[6017],{"exhibit_number":5831,"htm_reference":6018,"full_url":6019},"q22025robinhoodexhibit991.htm","https://www.sec.gov/Archives/edgar/data/1783879/000178387925000250/q22025robinhoodexhibit991.htm",{"symbol":5,"accessionnumber":5464,"filingdate":1776,"sec_url":5466,"tags":6021,"headline":6026,"summary":6027,"sector":5825,"industry":5826,"date_processed":6028,"impact_score":5828,"exhibits":6029,"isLocked":5834},{"5.07":6022},[6023,6024,6025],"Director Elections Results","Say-on-Pay Approved","Proxy Battle Won","Robinhood Markets, Inc. Announces Results of 2025 Annual Meeting of Stockholders","On June 25, 2025, Robinhood Markets, Inc. held its 2025 Annual Meeting of Stockholders where stockholders re-elected all ten directors, approved the 2024 compensation of the Company's named executive officers on an advisory basis, and ratified the appointment of Ernst & Young LLP as the Company's independent registered public accounting firm for the fiscal year ending December 31, 2025.","2025-08-22 07:35:13",[],{"symbol":5,"accessionnumber":5474,"filingdate":1988,"sec_url":5476,"tags":6031,"headline":6035,"summary":6036,"sector":5825,"industry":5826,"date_processed":6037,"impact_score":5856,"exhibits":6038,"isLocked":5834},{"2.02":6032,"9.01":6034},[5820,6033],"Raised Guidance",[5998],"Robinhood Announces Strong Q1 2025 Financial Results and Increased Share Repurchase Authorization","Robinhood Markets, Inc. reported a 50% increase in total net revenues to $927 million for Q1 2025, with net income up 114% to $336 million. Diluted earnings per share (EPS) increased by 106% year-over-year to $0.37. The company also increased its share repurchase authorization by $500 million to $1.5 billion, reflecting confidence in its financial strength and future growth prospects.","2025-08-23 13:07:32",[],{"symbol":5,"accessionnumber":5479,"filingdate":2132,"sec_url":5481,"tags":6040,"headline":6045,"summary":6046,"sector":5825,"industry":5826,"date_processed":6047,"impact_score":5828,"exhibits":6048,"isLocked":5834},{"1.01":6041,"2.03":6042,"5.02":6043,"7.01":6044},[5822,5874],[5946,5850],[5903],[5971],"Robinhood Secures New Credit Facility and Appoints New Director","On March 21, 2025, Robinhood Markets, Inc. announced that its subsidiary, Robinhood Securities, LLC, entered into a Fourth Amended and Restated Credit Agreement, providing a 364-day senior secured revolving credit facility of up to $3.975 billion. Additionally, Robinhood appointed John Hegeman to its Board of Directors, effective immediately. Hegeman, an independent director, joins the Board's Safety, Risk, and Regulatory Committee and will participate in the company's Non-Employee Director Compensation Program.","2025-08-23 18:52:29",[],{"symbol":5,"accessionnumber":5489,"filingdate":2287,"sec_url":5491,"tags":6050,"headline":6053,"summary":6054,"sector":5825,"industry":5826,"date_processed":6055,"impact_score":5856,"exhibits":6056,"isLocked":5834},{"2.02":6051,"9.01":6052},[5820,6033],[5998],"Robinhood Reports Substantial Financial Growth in Q4 2024","Robinhood Markets, Inc. reported significant financial growth for Q4 and the full year of 2024, with total net revenues increasing 115% year-over-year to $1.01 billion, and net income rising over 10x to $916 million. Adjusted EBITDA surged over 300% to $613 million. The company's growth was driven by strong performance in transaction-based revenues, net interest revenues, and other revenues. Robinhood also plans to expand into the Asia-Pacific region and continues to focus on delivering profitable growth in 2025.","2025-11-13 23:35:19",[6057],{"exhibit_number":5831,"htm_reference":6058,"full_url":6059},"q42024robinhoodexhibit991.htm","https://www.sec.gov/Archives/edgar/data/1783879/000178387925000045/q42024robinhoodexhibit991.htm",{"symbol":5,"accessionnumber":5494,"filingdate":2333,"sec_url":5496,"tags":6061,"headline":6066,"summary":6067,"sector":5825,"industry":5826,"date_processed":6068,"impact_score":5975,"exhibits":6069,"isLocked":5834},{"2.02":6062,"7.01":6064,"9.01":6065},[6063],"No viable tag",[5971],[6063],"Robinhood Releases Fourth Quarter 2024 Order Routing Reports","Robinhood Markets, Inc. released reports pursuant to SEC Rule 606(a) for the fourth quarter of 2024, detailing the routing of non-directed orders for its broker-dealer subsidiaries, Robinhood Financial LLC and Robinhood Securities, LLC. These reports, which present certain payment for order flow (PFOF) details, are unaudited and should be read alongside Robinhood's consolidated financial results available on its Investor Relations website.","2025-11-16 23:01:47",[6070,6073],{"exhibit_number":5831,"htm_reference":6071,"full_url":6072},"a606_nmsx2024xq4xcrfn1.htm","https://www.sec.gov/Archives/edgar/data/1783879/000178387925000035/a606_nmsx2024xq4xcrfn1.htm",{"exhibit_number":5883,"htm_reference":6074,"full_url":6075},"a606_nmsx2024xq4xhood1.htm","https://www.sec.gov/Archives/edgar/data/1783879/000178387925000035/a606_nmsx2024xq4xhood1.htm",{"symbol":5,"accessionnumber":5499,"filingdate":2479,"sec_url":5501,"tags":6077,"headline":6081,"summary":6082,"sector":5825,"industry":5826,"date_processed":6083,"impact_score":5828,"exhibits":6084,"isLocked":5834},{"5.02":6078,"7.01":6079,"9.01":6080},[5903],[5971],[5998],"Robinhood Appoints Christopher Payne to Board of Directors","Robinhood Markets, Inc. announced on December 16, 2024, the appointment of Christopher Payne to its Board of Directors, effective immediately. Payne, a seasoned technology and product expert, will also serve on the Safety, Risk and Regulatory Committee. The Board has increased its size from eight to nine members. Payne will be compensated according to Robinhood's Non-Employee Director Compensation Program and has entered into an indemnification agreement with the company. This appointment was also disclosed via a blog post on December 18, 2024, in accordance with SEC Regulation FD.","2025-11-24 23:27:06",[6085],{"exhibit_number":5831,"htm_reference":6086,"full_url":6087},"robinhoodmarketswelcomes.htm","https://www.sec.gov/Archives/edgar/data/1783879/000178387924000340/robinhoodmarketswelcomes.htm",{"symbol":5,"accessionnumber":5504,"filingdate":2529,"sec_url":5506,"tags":6089,"headline":6091,"summary":6092,"sector":5825,"industry":5826,"date_processed":6093,"impact_score":5975,"exhibits":6094,"isLocked":5834},{"7.01":6090},[5971],"Robinhood Releases Preliminary November 2024 Operating Data Ahead of Investor Day","Robinhood Markets, Inc. has released preliminary operating data for November 2024, showcasing significant growth in key metrics such as Funded Customers, Assets Under Custody, Equity Notional Trading Volumes, Options Contracts Traded, Crypto Notional Trading Volumes, Margin balances, and Cash Sweep balances. The company plans to release full November 2024 Operating Data next week and has posted an Investor Day presentation on its investor relations website.","2025-11-26 23:30:38",[],{"symbol":5,"accessionnumber":5514,"filingdate":2662,"sec_url":5516,"tags":6096,"headline":6099,"summary":6100,"sector":5825,"industry":5826,"date_processed":6101,"impact_score":5828,"exhibits":6102,"isLocked":5834},{"2.02":6097,"9.01":6098},[5820,5821],[5998],"Robinhood Reports Strong Q3 2024 Financial Results with 36% Revenue Growth","Robinhood Markets, Inc. reported its third-quarter 2024 financial results on October 30, 2024, highlighting a 36% year-over-year increase in total net revenues to $637 million, driven by strong growth in transaction-based revenues and net interest revenues. The company also reported a net income of $150 million, or diluted EPS of $0.17, compared to a net loss in the prior year. Customer metrics showed significant improvements, with Funded Customers increasing by 1.0 million year-over-year to 24.3 million, and Assets Under Custody (AUC) rising to $152.2 billion. Additionally, Robinhood announced the initiation of a $1 billion share repurchase program in July 2024.","2025-08-24 21:53:19",[],{"symbol":5,"accessionnumber":5524,"filingdate":2986,"sec_url":5526,"tags":6104,"headline":6107,"summary":6108,"sector":5825,"industry":5826,"date_processed":6109,"impact_score":5828,"exhibits":6110,"isLocked":5834},{"2.02":6105,"9.01":6106},[5820,5821],[5998],"Robinhood Reports Record Revenues and Earnings for Q2 2024","On August 7, 2024, Robinhood Markets, Inc. reported financial results for the second quarter of 2024, achieving record revenues of $682 million, a 40% year-over-year increase, and record GAAP diluted earnings per share (EPS) of $0.21, up $0.18 year-over-year. Net deposits also reached a record $13.2 billion, with an annualized growth rate of 41%. Additionally, Robinhood launched several new products and features, including industry-leading margin rates and the acquisition of Bitstamp, Ltd. and Pluto Capital Inc.","2025-08-23 18:51:07",[],{"symbol":5,"accessionnumber":5529,"filingdate":3014,"sec_url":5531,"tags":6112,"headline":6116,"summary":6117,"sector":5825,"industry":5826,"date_processed":6118,"impact_score":5975,"exhibits":6119,"isLocked":5834},{"2.02":6113,"7.01":6114,"9.01":6115},[5821],[5971],[5998],"Robinhood Releases 606-Reports for Q2 2024","Robinhood Markets, Inc. has furnished reports pursuant to SEC Rule 606(a) for the second quarter of 2024 for its broker-dealer subsidiaries, Robinhood Financial LLC and Robinhood Securities, LLC. These unaudited reports include data on payment for order flow (PFOF) received and are not consolidated financial results. They should be read alongside Robinhood's quarterly and annual consolidated results available on its Investor Relations website.","2025-08-23 16:57:31",[],{"symbol":5,"accessionnumber":5534,"filingdate":3112,"sec_url":5536,"tags":6121,"headline":6123,"summary":6124,"sector":5825,"industry":5826,"date_processed":6125,"impact_score":5975,"exhibits":6126,"isLocked":5834},{"5.07":6122},[6023,6024],"Robinhood Shareholders Re-elect Board and Approve Compensation","On June 26, 2024, Robinhood Markets, Inc. held its 2024 Annual Meeting of Stockholders. Shareholders re-elected the current Board of Directors, approved the 2023 compensation of the named executive officers on an advisory basis, and ratified the appointment of Ernst & Young LLP as the independent registered public accounting firm for the fiscal year ending December 31, 2024.","2025-08-23 13:25:34",[],{"symbol":5,"accessionnumber":5539,"filingdate":3206,"sec_url":5541,"tags":6128,"headline":6131,"summary":6132,"sector":5825,"industry":5826,"date_processed":6133,"impact_score":5828,"exhibits":6134,"isLocked":5834},{"7.01":6129},[5971,6130],"Dividend Announced","Robinhood Announces $1 Billion Share Repurchase Program","On May 28, 2024, Robinhood Markets, Inc. announced its board of directors approved a share repurchase program authorizing the Company to repurchase up to $1 billion of its outstanding Class A common stock. The repurchase program, expected to span two to three years starting in Q3 2024, will be subject to market conditions and other factors. This program is intended to return value to shareholders and reflects management's confidence in the company's financial strength and future growth prospects.","2025-08-22 22:27:48",[6135],{"exhibit_number":5831,"htm_reference":6136,"full_url":6137},"exhibit991-blogpostdated.htm","https://www.sec.gov/Archives/edgar/data/1783879/000178387924000156/exhibit991-blogpostdated.htm",{"symbol":5,"accessionnumber":5549,"filingdate":3269,"sec_url":5551,"tags":6139,"headline":6142,"summary":6143,"sector":5825,"industry":5826,"date_processed":6144,"impact_score":5828,"exhibits":6145,"isLocked":5834},{"2.02":6140,"9.01":6141},[5820,5821],[5998],"Robinhood Reports Strong First Quarter 2024 Results with Record Revenues and Earnings","Robinhood Markets, Inc. announced its financial results for the first quarter of 2024 on May 8, 2024. The company reported record revenues of $618 million, up 40% year-over-year, and achieved record GAAP diluted EPS of $0.18. Key highlights include net deposits of $11.2 billion, a new high of 1.7 million Gold Subscribers, and assets under custody (AUC) of $129.6 billion. Robinhood also provided a financial outlook for the full year, expecting GAAP total operating expenses and non-GAAP combined adjusted operating expenses and share-based compensation (SBC) to be in the range of $1.85 billion to $1.95 billion.","2025-08-22 18:53:38",[6146],{"exhibit_number":5831,"htm_reference":6147,"full_url":6148},"q12024robinhoodexhibit991.htm","https://www.sec.gov/Archives/edgar/data/1783879/000178387924000144/q12024robinhoodexhibit991.htm",{"symbol":5,"accessionnumber":5554,"filingdate":3279,"sec_url":5556,"tags":6150,"headline":6153,"summary":6154,"sector":5825,"industry":5826,"date_processed":6155,"impact_score":5856,"exhibits":6156,"isLocked":5834},{"8.01":6151},[6152],"Regulatory Investigation","SEC Investigates Robinhood Crypto for Potential Securities Law Violations","On May 4, 2024, Robinhood Crypto, LLC (RHC) received a 'Wells Notice' from the Securities and Exchange Commission (SEC) indicating a preliminary determination to recommend enforcement action against RHC for potential violations of Sections 15(a) and 17A of the Securities Exchange Act of 1934. The potential action may involve civil injunctive action, public administrative proceeding, and/or a cease-and-desist proceeding, with remedies that could include injunctions, cease-and-desist orders, disgorgement, civil money penalties, and limitations on activities.","2025-08-22 17:57:24",[],{"symbol":5,"accessionnumber":5559,"filingdate":3299,"sec_url":5561,"tags":6158,"headline":6162,"summary":6163,"sector":5825,"industry":5826,"date_processed":6164,"impact_score":5975,"exhibits":6165,"isLocked":5834},{"2.02":6159,"7.01":6160,"9.01":6161},[5821],[5971],[5998],"Robinhood Releases 606-Reports for Q1 2024","Robinhood Markets, Inc. has furnished its Held NMS Stocks and Options Order Routing Public Reports (606-Reports) for the first quarter of 2024 for its broker-dealer subsidiaries, Robinhood Financial LLC and Robinhood Securities, LLC. These reports, which do not present the company's consolidated results, were prepared to comply with SEC Rule 606(a) and include details on the payment for order flow received. They should be read in conjunction with Robinhood's quarterly and annual consolidated results and other SEC filings.","2025-08-22 16:36:37",[6166,6169],{"exhibit_number":5831,"htm_reference":6167,"full_url":6168},"a606-crfnx2024q1xfinal.htm","https://www.sec.gov/Archives/edgar/data/1783879/000178387924000125/a606-crfnx2024q1xfinal.htm",{"exhibit_number":5883,"htm_reference":6170,"full_url":6171},"a606-hoodx2024q1xfinal.htm","https://www.sec.gov/Archives/edgar/data/1783879/000178387924000125/a606-hoodx2024q1xfinal.htm",{"symbol":5,"accessionnumber":5564,"filingdate":3416,"sec_url":5566,"tags":6173,"headline":6177,"summary":6178,"sector":5825,"industry":5826,"date_processed":6179,"impact_score":5828,"exhibits":6180,"isLocked":5834},{"1.01":6174,"2.03":6175,"9.01":6176},[5874],[5946],[6063],"Robinhood Securities LLC Enters into New Credit Agreement","On March 22, 2024, Robinhood Securities LLC, a subsidiary of Robinhood Markets, Inc., entered into a Third Amended and Restated Credit Agreement with JPMorgan Chase Bank, N.A., as administrative agent. The agreement amends and restates a $2.175 billion 364-day senior secured revolving credit facility with a total commitment of $2.25 billion, expandable up to $3.375 billion under certain conditions. The agreement includes details on the tranches, interest rates, and financial covenants.","2025-08-22 08:52:37",[6181],{"exhibit_number":5863,"htm_reference":6182,"full_url":6183},"rhs-thirdarcreditagreeme.htm","https://www.sec.gov/Archives/edgar/data/1783879/000178387924000087/rhs-thirdarcreditagreeme.htm",{"symbol":5,"accessionnumber":5569,"filingdate":3421,"sec_url":5571,"tags":6185,"headline":6190,"summary":6191,"sector":5825,"industry":5826,"date_processed":6192,"impact_score":5828,"exhibits":6193,"isLocked":5834},{"5.02":6186,"7.01":6187,"9.01":6189},[5903],[6188],"Press Release Furnished",[6063],"Robinhood Appoints Susan Segal to Board of Directors","Robinhood Markets, Inc. appointed Susan Segal to its Board of Directors on March 20, 2024, effective March 21, 2024. She was appointed to the Nominating and Corporate Governance Committee and the Safety, Risk and Regulatory Committee. Segal is an independent director with experience in the financial sector and Latin America. The Company also announced the appointment via a blog post on March 21, 2024, which is furnished as Exhibit 99.1. Robinhood uses its Investor Relations website and Newsroom to disclose material information to the public in accordance with SEC Regulation FD.","2025-08-22 08:44:31",[6194],{"exhibit_number":5831,"htm_reference":6086,"full_url":6195},"https://www.sec.gov/Archives/edgar/data/1783879/000178387924000083/robinhoodmarketswelcomes.htm",{"symbol":5,"accessionnumber":5579,"filingdate":3543,"sec_url":5581,"tags":6197,"headline":6200,"summary":6201,"sector":5825,"industry":5826,"date_processed":6202,"impact_score":5828,"exhibits":6203,"isLocked":5834},{"2.02":6198,"9.01":6199},[5820,5821],[5998],"Robinhood Reports Record 2023 Revenues and Positive Q4 Net Income","Robinhood Markets, Inc. reported its fourth quarter and full year 2023 financial results, achieving record revenues of $1.9 billion for the year, a 37% increase year-over-year. The company reported a positive Q4 GAAP net income of $30 million, or $0.03 per share, compared to a net loss in the prior year. The company also saw a significant increase in net deposits and funded customers, highlighting growth in its user base and market share. Additionally, Robinhood provided a financial outlook for 2024, anticipating total operating expenses in the range of $1.85 billion to $1.95 billion.","2025-08-22 03:19:01",[6204],{"exhibit_number":5831,"htm_reference":6205,"full_url":6206},"q42023robinhoodexhibit991.htm","https://www.sec.gov/Archives/edgar/data/1783879/000178387924000047/q42023robinhoodexhibit991.htm",{"symbol":5,"accessionnumber":5584,"filingdate":3596,"sec_url":5586,"tags":6208,"headline":6212,"summary":6213,"sector":5825,"industry":5826,"date_processed":6214,"impact_score":5975,"exhibits":6215,"isLocked":5834},{"2.02":6209,"7.01":6210,"9.01":6211},[5821],[5971],[5998],"Robinhood Releases Quarterly Order Routing Public Reports for 2023 Q4","Robinhood Markets, Inc. released the Held NMS Stocks and Options Order Routing Public Reports for the fourth quarter of 2023 for its broker-dealer subsidiaries, Robinhood Financial LLC and Robinhood Securities, LLC, in compliance with SEC Rule 606(a). These unaudited reports, available as Exhibits 99.1 and 99.2, provide information on the routing of certain non-directed orders and the payment for order flow (PFOF) received, which should be reviewed alongside the company's consolidated financial statements on its Investor Relations website.","2025-08-22 13:38:57",[6216,6219],{"exhibit_number":5831,"htm_reference":6217,"full_url":6218},"a606-crfnx2023q4.htm","https://www.sec.gov/Archives/edgar/data/1783879/000178387924000030/a606-crfnx2023q4.htm",{"exhibit_number":5883,"htm_reference":6220,"full_url":6221},"a606-hoodx2023q4xfinal.htm","https://www.sec.gov/Archives/edgar/data/1783879/000178387924000030/a606-hoodx2023q4xfinal.htm",null,1789889740140]